株価チャート
株価
7/26
- 前日 (7/25)
- 3,697
- 始値
- 3,696
- 高値
- 3,759
- 安値
- 3,685
- 終値 -0.32%
- 3,685
- 出来高 -35.37%
- 1,120,500
乖離率
- 株価（5日）
移動平均値 - -5.71%
3,908 - 株価（25日）
移動平均値 - -11.76%
4,176 - 出来高（5日）
移動平均値 - -2.97%
1,154,780
2024/03/04～2024/07/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 3,696 | 3,759 | 3,685 | 3,685 | -0.32% | 1,120,500 | 5231億634万 | -11.76% | 14.48 | 1.9 |
| 07/25 | 3,800 | 3,808 | 3,658 | 3,697 | -6.05% | 1,733,800 | 5248億981万 | -11.87% | 14.52 | 1.9 |
| 07/24 | 4,069 | 4,078 | 3,921 | 3,935 | -4.7% | 1,331,600 | 5585億9524万 | -6.67% | 15.46 | 2.03 |
| 07/23 | 4,124 | 4,153 | 4,067 | 4,129 | +0.9% | 820,700 | 5861億3463万 | -2.34% | 16.22 | 2.13 |
| 07/22 | 4,178 | 4,178 | 4,052 | 4,092 | -2.57% | 767,300 | 5808億8227万 | -3.24% | 16.07 | 2.11 |
| 07/19 | 4,210 | 4,249 | 4,157 | 4,200 | -0.66% | 524,300 | 5962億1347万 | -0.92% | 16.5 | 2.16 |
| 07/18 | 4,240 | 4,297 | 4,178 | 4,228 | -3.45% | 773,000 | 6001億8823万 | -0.38% | 16.61 | 2.18 |
| 07/17 | 4,274 | 4,379 | 4,234 | 4,379 | +4.16% | 874,600 | 6216億2352万 | +3.04% | 17.2 | 2.25 |
| 07/16 | 4,228 | 4,270 | 4,204 | 4,204 | +0.5% | 608,700 | 5967億8130万 | -1.08% | 16.51 | 2.16 |
| 07/12 | 4,162 | 4,250 | 4,136 | 4,183 | -0.19% | 549,900 | 5938億23万 | -1.76% | 16.43 | 2.15 |
| 07/11 | 4,210 | 4,218 | 4,159 | 4,191 | +0.46% | 436,800 | 5949億3587万 | -1.8% | 16.46 | 2.16 |
| 07/10 | 4,115 | 4,172 | 4,110 | 4,172 | +1.24% | 609,800 | 5922億3872万 | -2.48% | 16.39 | 2.15 |
| 07/09 | 4,130 | 4,147 | 4,067 | 4,121 | -0.41% | 892,600 | 5849億9898万 | -3.8% | 16.19 | 2.12 |
| 07/08 | 4,123 | 4,150 | 4,067 | 4,138 | -2.01% | 1,034,200 | 5874億1223万 | -3.66% | 16.26 | 2.13 |
| 07/05 | 4,390 | 4,392 | 4,216 | 4,223 | -3.67% | 863,600 | 5994億7845万 | -2.02% | 16.59 | 2.17 |
| 07/04 | 4,395 | 4,395 | 4,323 | 4,384 | -0.3% | 725,700 | 6223億3330万 | +1.48% | 17.22 | 2.26 |
| 07/03 | 4,350 | 4,397 | 4,313 | 4,397 | +1.06% | 630,400 | 6241億7872万 | +1.71% | 17.27 | 2.26 |
| 07/02 | 4,310 | 4,396 | 4,280 | 4,351 | +0.76% | 637,800 | 6176億4877万 | +0.55% | 17.09 | 2.24 |
| 07/01 | 4,215 | 4,373 | 4,206 | 4,318 | +3.38% | 906,200 | 6129億6423万 | -0.48% | 16.96 | 2.22 |
| 06/28 | 4,211 | 4,235 | 4,130 | 4,177 | -1.51% | 1,083,400 | 5929億4849万 | -3.95% | 16.41 | 2.15 |
| 06/27 | 4,208 | 4,245 | 4,204 | 4,241 | -0.89% | 646,900 | 6020億3365万 | -2.66% | 16.66 | 2.18 |
| 06/26 | 4,310 | 4,319 | 4,217 | 4,279 | -0.63% | 1,091,600 | 6074億2796万 | -1.9% | 16.81 | 2.2 |
| 06/25 | 4,320 | 4,332 | 4,256 | 4,306 | +2.92% | 834,400 | 6112億6077万 | -1.31% | 16.92 | 2.22 |
| 06/24 | 4,196 | 4,217 | 4,142 | 4,184 | +0.07% | 678,100 | 5939億4218万 | -4.23% | 16.44 | 2.15 |
| 06/21 | 4,140 | 4,194 | 4,134 | 4,181 | +0.6% | 1,876,400 | 5935億1632万 | -4.59% | 16.42 | 2.15 |
| 06/20 | 4,185 | 4,217 | 4,113 | 4,156 | -1.68% | 814,600 | 5899億6743万 | -5.46% | 16.33 | 2.14 |
| 06/19 | 4,239 | 4,280 | 4,175 | 4,227 | -0.28% | 399,100 | 6000億4627万 | -4.13% | 16.61 | 2.18 |
| 06/18 | 4,212 | 4,251 | 4,165 | 4,239 | +1.97% | 522,800 | 6017億4974万 | -4.12% | 16.65 | 2.18 |
| 06/17 | 4,300 | 4,319 | 4,141 | 4,157 | -4.13% | 822,400 | 5901億938万 | -6.2% | 16.33 | 2.14 |
| 06/14 | 4,297 | 4,379 | 4,280 | 4,336 | -0.05% | 656,200 | 6155億1943万 | -2.61% | 17.03 | 2.23 |
| 06/13 | 4,444 | 4,446 | 4,323 | 4,338 | -0.41% | 482,400 | 6158億334万 | -2.84% | 17.04 | 2.23 |
| 06/12 | 4,310 | 4,424 | 4,303 | 4,356 | -0.55% | 630,900 | 6183億5855万 | -2.79% | 17.11 | 2.24 |
| 06/11 | 4,421 | 4,453 | 4,359 | 4,380 | -0.9% | 554,400 | 6217億6548万 | -2.56% | 17.21 | 2.25 |
| 06/10 | 4,463 | 4,501 | 4,399 | 4,420 | -0.07% | 548,100 | 6274億4370万 | -2.02% | 17.36 | 2.28 |
| 06/07 | 4,452 | 4,476 | 4,407 | 4,423 | -0.65% | 655,200 | 6278億6957万 | -2.12% | 17.38 | 2.28 |
| 06/06 | 4,382 | 4,459 | 4,350 | 4,452 | +3.03% | 719,000 | 6319億8628万 | -1.48% | 17.49 | 2.29 |
| 06/05 | 4,345 | 4,388 | 4,291 | 4,321 | -1.86% | 737,200 | 6133億9010万 | -4.19% | 16.97 | 2.22 |
| 06/04 | 4,454 | 4,458 | 4,363 | 4,403 | -2.16% | 796,200 | 6250億3046万 | -2.24% | 17.3 | 2.27 |
| 06/03 | 4,520 | 4,537 | 4,466 | 4,500 | +0.72% | 738,100 | 6388億15万 | +0.13% | 17.68 | 2.32 |
| 05/31 | 4,484 | 4,493 | 4,380 | 4,468 | +0.11% | 1,151,300 | 6342億5757万 | -0.29% | 17.55 | 2.3 |
| 05/30 | 4,360 | 4,520 | 4,350 | 4,463 | -0.8% | 2,361,400 | 6335億4779万 | -0.02% | 17.53 | 2.3 |
| 05/29 | 4,628 | 4,659 | 4,499 | 4,499 | -3.29% | 968,900 | 6386億5819万 | +1.17% | 17.67 | 2.32 |
| 05/28 | 4,590 | 4,703 | 4,587 | 4,652 | +1.75% | 1,178,700 | 6603億7740万 | +4.92% | 18.27 | 2.39 |
| 05/27 | 4,415 | 4,579 | 4,412 | 4,572 | +4.43% | 1,278,800 | 6490億2095万 | +3.51% | 17.96 | 2.35 |
| 05/24 | 4,292 | 4,401 | 4,251 | 4,378 | +0.62% | 776,700 | 6214億8157万 | -0.5% | 17.2 | 2.25 |
| 05/23 | 4,370 | 4,387 | 4,310 | 4,351 | +0.88% | 978,500 | 6176億4877万 | -0.89% | 17.09 | 2.24 |
| 05/22 | 4,425 | 4,453 | 4,309 | 4,313 | -2.97% | 919,300 | 6122億5445万 | -1.71% | 16.94 | 2.22 |
| 05/21 | 4,555 | 4,642 | 4,438 | 4,445 | -1.72% | 1,098,900 | 5732億8961万 | +1.39% | 17.46 | 2.29 |
| 05/20 | 4,492 | 4,585 | 4,491 | 4,523 | +0.11% | 899,900 | 5833億4958万 | +3.38% | 17.77 | 2.33 |
| 05/17 | 4,413 | 4,530 | 4,386 | 4,518 | +0.78% | 1,438,000 | 5827億471万 | +3.65% | 17.75 | 2.33 |
| 05/16 | 4,551 | 4,570 | 4,443 | 4,483 | -1.1% | 1,085,200 | 5781億9062万 | +3.1% | 17.61 | 2.31 |
| 05/15 | 4,520 | 4,574 | 4,502 | 4,533 | +0.47% | 761,000 | 5846億3932万 | +4.69% | 17.81 | 2.33 |
| 05/14 | 4,585 | 4,614 | 4,433 | 4,512 | -3.05% | 946,600 | 5819億3087万 | +4.78% | 17.72 | 2.32 |
| 05/13 | 4,635 | 4,666 | 4,615 | 4,654 | -0.3% | 606,800 | 6002億4518万 | +8.51% | 18.28 | 2.4 |
| 05/10 | 4,700 | 4,740 | 4,618 | 4,668 | -1.73% | 1,405,800 | 6020億5082万 | +9.5% | 18.34 | 2.4 |
| 05/09 | 4,731 | 4,810 | 4,711 | 4,750 | +1.02% | 945,700 | 6126億2669万 | +12.11% | 18.66 | 2.44 |
| 05/08 | 4,780 | 4,785 | 4,665 | 4,702 | -1.47% | 976,900 | 6064億3594万 | +11.79% | 18.47 | 2.42 |
| 05/07 | 4,679 | 4,794 | 4,655 | 4,772 | +3.4% | 1,790,300 | 6154億6412万 | +14.16% | 18.75 | 2.46 |
| 05/02 | 4,425 | 4,643 | 4,417 | 4,615 | +4.29% | 2,584,600 | 5952億1519万 | +11.26% | 18.13 | 2.38 |
| 05/01 | 4,297 | 4,438 | 4,235 | 4,425 | +4.41% | 2,073,000 | 5707億1013万 | +7.25% | 17.38 | 2.28 |
| 04/30 | 4,150 | 4,323 | 4,111 | 4,238 | +1.7% | 1,687,500 | 5465億9198万 | +3.09% | 16.65 | 2.18 |
| 04/26 | 4,220 | 4,240 | 4,006 | 4,167 | +0.41% | 2,382,700 | 5374億3482万 | +1.46% | 16.37 | 2.14 |
| 04/25 | 4,160 | 4,185 | 4,132 | 4,150 | -0.38% | 1,235,800 | 5352億4227万 | +1.15% | 16.3 | 2.14 |
| 04/24 | 4,085 | 4,182 | 4,073 | 4,166 | +2.54% | 908,200 | 5373億585万 | +1.71% | 16.37 | 2.14 |
| 04/23 | 4,105 | 4,110 | 4,013 | 4,063 | +0.69% | 720,700 | 5240億2152万 | -0.54% | 15.96 | 2.09 |
| 04/22 | 4,100 | 4,175 | 3,988 | 4,035 | -3.05% | 1,733,300 | 5082億2311万 | -1.27% | 15.85 | 2.08 |
| 04/19 | 4,150 | 4,194 | 4,098 | 4,162 | -1.54% | 1,495,800 | 5242億1922万 | +1.91% | 16.35 | 2.14 |
| 04/18 | 4,120 | 4,260 | 4,075 | 4,227 | +1.9% | 828,900 | 5324億621万 | +3.7% | 16.61 | 2.18 |
| 04/17 | 4,212 | 4,234 | 4,143 | 4,148 | +0.14% | 1,075,700 | 5224億5587万 | +2.37% | 16.29 | 2.14 |
| 04/16 | 4,320 | 4,330 | 4,133 | 4,142 | -3.38% | 1,099,700 | 5217億15万 | +2.86% | 16.27 | 2.13 |
| 04/15 | 4,150 | 4,297 | 4,126 | 4,287 | +1.68% | 938,000 | 5399億6343万 | +7.07% | 16.84 | 2.21 |
| 04/12 | 4,243 | 4,282 | 4,212 | 4,216 | -0.02% | 585,000 | 5310億2072万 | +5.9% | 16.56 | 2.17 |
| 04/11 | 4,100 | 4,220 | 4,082 | 4,217 | +1.93% | 534,900 | 5311億4668万 | +6.46% | 16.57 | 2.17 |
| 04/10 | 4,220 | 4,259 | 4,113 | 4,137 | -2.38% | 1,203,600 | 5210億7038万 | +4.97% | 16.25 | 2.13 |
| 04/09 | 4,028 | 4,239 | 4,028 | 4,238 | +5.4% | 1,296,400 | 5337億9170万 | +8.06% | 16.65 | 2.18 |
| 04/08 | 3,984 | 4,055 | 3,984 | 4,021 | +1.98% | 608,500 | 5064億5975万 | +3.23% | 15.8 | 2.07 |
| 04/05 | 4,008 | 4,029 | 3,929 | 3,943 | -3.26% | 827,900 | 4966億3537万 | +1.81% | 15.49 | 2.03 |
| 04/04 | 4,071 | 4,153 | 4,041 | 4,076 | +1.77% | 886,700 | 5133億8721万 | +5.76% | 16.01 | 2.1 |
| 04/03 | 3,980 | 4,070 | 3,972 | 4,005 | -0.42% | 637,700 | 5044億4450万 | +4.68% | 15.73 | 2.06 |
| 04/02 | 3,999 | 4,090 | 3,987 | 4,022 | +1.39% | 967,100 | 5065億8571万 | +5.79% | 15.8 | 2.07 |
| 04/01 | 4,060 | 4,077 | 3,956 | 3,967 | -2.34% | 659,700 | 4996億5826万 | +4.97% | 15.58 | 2.04 |
| 03/29 | 4,009 | 4,090 | 3,998 | 4,062 | +2.03% | 748,100 | 5116億2386万 | +8.03% | 15.96 | 1.85 |
| 03/28 | 4,024 | 4,053 | 3,972 | 3,981 | -1.63% | 943,000 | 5014億2161万 | +6.61% | 15.64 | 1.82 |
| 03/27 | 4,072 | 4,073 | 4,008 | 4,047 | -0.1% | 1,570,300 | 5097億3455万 | +9.11% | 15.9 | 1.85 |
| 03/26 | 4,090 | 4,126 | 4,013 | 4,051 | -2.29% | 1,970,000 | 5102億3836万 | +10.02% | 15.91 | 1.85 |
| 03/25 | 4,100 | 4,173 | 4,050 | 4,146 | +1.87% | 1,508,100 | 5222億396万 | +13.5% | 16.29 | 1.89 |
| 03/22 | 4,001 | 4,085 | 3,983 | 4,070 | +2.29% | 1,202,400 | 5126億3148万 | +12.52% | 15.99 | 1.86 |
| 03/21 | 3,956 | 4,006 | 3,868 | 3,979 | +2.39% | 1,786,600 | 5011億6970万 | +10.99% | 15.63 | 1.82 |
| 03/19 | 3,870 | 4,009 | 3,821 | 3,886 | -5.57% | 3,382,400 | 4894億5601万 | +9.22% | 15.27 | 1.77 |
| 03/18 | 3,973 | 4,118 | 3,955 | 4,115 | +3.94% | 1,629,500 | 5182億9940万 | +16.41% | 16.17 | 1.88 |
| 03/15 | 3,876 | 4,025 | 3,865 | 3,959 | +0.33% | 2,311,600 | 4986億5063万 | +12.99% | 15.55 | 1.81 |
| 03/14 | 3,630 | 3,964 | 3,620 | 3,946 | +8.74% | 4,821,500 | 4970億1323万 | +13.52% | 15.5 | 1.8 |
| 03/13 | 3,593 | 3,654 | 3,505 | 3,629 | +2.49% | 1,519,700 | 4570億8591万 | +5.37% | 14.26 | 1.66 |
| 03/12 | 3,510 | 3,541 | 3,468 | 3,541 | -0.65% | 1,047,700 | 4460億199万 | +3.54% | 13.91 | 1.62 |
| 03/11 | 3,645 | 3,665 | 3,536 | 3,564 | -4.06% | 960,600 | 4488億9892万 | +4.85% | 14 | 1.63 |
| 03/08 | 3,727 | 3,769 | 3,687 | 3,715 | -0.08% | 748,100 | 4679億1793万 | +10.07% | 14.59 | 1.7 |
| 03/07 | 3,740 | 3,775 | 3,707 | 3,718 | +0.08% | 1,067,800 | 4682億9579万 | +11.15% | 14.61 | 1.7 |
| 03/06 | 3,633 | 3,727 | 3,628 | 3,715 | +1.59% | 922,400 | 4679億1793万 | +12.03% | 14.59 | 1.7 |
| 03/05 | 3,574 | 3,684 | 3,561 | 3,657 | +2.72% | 1,132,900 | 4606億1261万 | +11.32% | 14.37 | 1.67 |
| 03/04 | 3,569 | 3,597 | 3,543 | 3,560 | +2.62% | 1,212,200 | 4483億9511万 | +9.37% | 13.99 | 1.63 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,130 7/13 | 1,501 1/22 | 4,498,200 8/6 | - | - | +11.37% 10/11 | -26.83% 1/16 |
| 2009年 3月期 | 2,210 6/6 | 652 12/8 | 2,770,900 10/29 5/2 | - | - | +23.84% 3/24 | -32.97% 10/27 |
| 2010年 3月期 | 1,209 3/29 | 757 11/30 | 4,779,700 1/7 | - | - | +21.22% 1/14 | -16.43% 11/27 |
| 2011年 3月期 | 1,230 4/6 | 707 8/25 8/24 | 3,172,100 7/28 | 1457億2425万 | 837億6182万 | +10.59% 2/15 | -16.11% 5/21 |
| 2012年 3月期 | 1,101 5/20 | 645 10/5 | 1,504,300 5/23 | 1304億4097万 | 764億1637万 | +10.25% 5/11 | -16.91% 8/22 |
| 2013年 3月期 | 1,165 3/28 | 475 9/6 | 2,800,200 2/4 | 1380億2337万 | 562億7562万 | +28.86% 2/4 | -15.19% 8/3 |
| 2014年 3月期 | 2,089 1/16 | 980 4/2 | 7,107,700 3/5 | 2474億9492万 | 1161億550万 | +21.49% 5/20 | -18.53% 3/14 |
| 2015年 3月期 | 2,638 6/8 6/5 | 1,116 10/21 | 8,328,000 11/11 | 3507億543万 | 1483億6515万 | +18.22% 1/28 | -19.5% 1/21 |
| 2016年 12月期 | 1,609 12/12 | 828 2/12 | 7,746,500 4/8 | 2139億638万 | 1100億7736万 | +25.3% 12/9 | -26.23% 2/12 |
| 2017年 12月期 | 2,496 11/9 | 1,368 1/18 | 4,106,900 2/13 | 3143億8039万 | 1818億6695万 | +17.01% 2/21 | -11.99% 2/7 |
| 2018年 12月期 | 2,747 1/24 | 1,116 12/26 | 4,111,500 11/8 | 3459億9476万 | 1405億6431万 | +12.87% 1/25 | -19.23% 12/26 |
| 2019年 12月期 | 1,877 7/2 | 1,143 1/4 | 7,338,700 7/11 | 2364億1506万 | 1439億6505万 | +22.97% 7/2 | -14.24% 5/24 |
| 2020年 12月期 | 1,747 1/24 1/22 | 785 4/6 | 4,114,800 8/28 | 2200億4108万 | 988億7364万 | +25.86% 5/11 | -35.21% 3/16 |
| 2021年 12月期 | 2,299 9/14 | 1,521 1/4 | 3,499,400 2/12 | 2895億6751万 | 1915億7555万 | +15.15% 9/7 | -12.24% 1/27 |
| 2022年 12月期 | 2,086 1/13 | 1,366 3/8 | 3,110,800 5/24 | 2627億3938万 | 1720億5273万 | +15.79% 5/26 | -16.78% 3/8 |
| 2023年 12月期 | 2,783 12/27 | 1,723 1/4 | 3,832,600 8/4 | 3505億2909万 | 2170億1819万 | +12.68% 2/7 | -10.49% 10/4 |
| 最新 | 3,685 2024/7/26 | 1,120,500 | 5231億634万 | -11.76% 4,176 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -25%（0.75倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 90%（1.9倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 152%（2.52倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/07/26 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
474円（2003/04/28） - 677%（7.77倍）
3,685円（7/26）