株価チャート
株価
7/26
- 前日 (7/25)
- 1,715
- 始値
- 1,720
- 高値
- 1,741
- 安値
- 1,705
- 終値 -0.23%
- 1,711
- 出来高 -13.73%
- 13,200
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,730 - 株価（25日）
移動平均値 - -2.45%
1,754 - 出来高（5日）
移動平均値 - +22.22%
10,800
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 | 1,720 | 1,741 | 1,705 | 1,711 | -0.23% | 13,200 | 109億3797万 | -2.45% | 8.18 | 0.62 |
| 07/25 | 1,731 | 1,731 | 1,715 | 1,715 | -0.92% | 15,300 | 109億6354万 | -2.28% | 8.2 | 0.62 |
| 07/24 | 1,745 | 1,747 | 1,730 | 1,731 | -1.48% | 9,000 | 110億6582万 | -1.42% | 8.28 | 0.63 |
| 07/23 | 1,738 | 1,768 | 1,738 | 1,757 | +1.27% | 2,900 | 112億3203万 | +0.06% | 8.4 | 0.63 |
| 07/22 | 1,746 | 1,749 | 1,735 | 1,735 | -0.69% | 13,600 | 110億9139万 | -1.08% | 8.3 | 0.63 |
| 07/19 | 1,765 | 1,765 | 1,745 | 1,747 | -1.02% | 14,800 | 111億6810万 | -0.4% | 8.36 | 0.63 |
| 07/18 | 1,773 | 1,780 | 1,765 | 1,765 | -0.45% | 5,600 | 112億8317万 | +0.68% | 8.44 | 0.64 |
| 07/17 | 1,760 | 1,774 | 1,757 | 1,773 | +0.74% | 3,800 | 113億3432万 | +1.2% | 8.48 | 0.64 |
| 07/16 | 1,765 | 1,769 | 1,755 | 1,760 | -0.28% | 7,600 | 112億5121万 | +0.57% | 8.42 | 0.64 |
| 07/12 | 1,750 | 1,768 | 1,750 | 1,765 | +0.63% | 4,400 | 112億8317万 | +0.86% | 8.44 | 0.64 |
| 07/11 | 1,760 | 1,765 | 1,747 | 1,754 | -0.23% | 11,400 | 112億1285万 | +0.34% | 8.39 | 0.63 |
| 07/10 | 1,774 | 1,774 | 1,755 | 1,758 | -0.73% | 7,300 | 112億3842万 | +0.57% | 8.41 | 0.64 |
| 07/09 | 1,760 | 1,771 | 1,760 | 1,771 | +0.63% | 6,600 | 113億2153万 | +1.37% | 8.47 | 0.64 |
| 07/08 | 1,768 | 1,769 | 1,760 | 1,760 | -0.9% | 2,600 | 112億5121万 | +0.74% | 8.42 | 0.64 |
| 07/05 | 1,788 | 1,788 | 1,760 | 1,776 | -0.62% | 15,100 | 113億5349万 | +1.6% | 8.49 | 0.64 |
| 07/04 | 1,793 | 1,793 | 1,765 | 1,787 | +0.51% | 3,000 | 114億2381万 | +2.29% | 8.55 | 0.65 |
| 07/03 | 1,769 | 1,790 | 1,765 | 1,778 | +0.85% | 16,300 | 113億6628万 | +1.89% | 8.5 | 0.64 |
| 07/02 | 1,750 | 1,763 | 1,739 | 1,763 | +0.74% | 8,100 | 112億7039万 | +1.15% | 8.43 | 0.64 |
| 07/01 | 1,760 | 1,778 | 1,747 | 1,750 | +0.11% | 2,800 | 111億8728万 | +0.46% | 8.37 | 0.63 |
| 06/28 | 1,744 | 1,750 | 1,730 | 1,748 | +0.23% | 7,000 | 111億7450万 | +0.34% | 8.36 | 0.63 |
| 06/27 | 1,749 | 1,760 | 1,744 | 1,744 | -0.11% | 8,800 | 111億4893万 | +0.06% | 8.34 | 0.63 |
| 06/26 | 1,760 | 1,763 | 1,744 | 1,746 | -0.29% | 3,900 | 111億6171万 | +0.17% | 8.35 | 0.63 |
| 06/25 | 1,755 | 1,768 | 1,751 | 1,751 | -0.17% | 4,200 | 111億9368万 | +0.4% | 8.37 | 0.63 |
| 06/24 | 1,784 | 1,784 | 1,749 | 1,754 | +0.06% | 18,800 | 112億1285万 | +0.52% | 8.39 | 0.63 |
| 06/21 | 1,740 | 1,753 | 1,740 | 1,753 | +0.4% | 1,100 | 112億646万 | +0.4% | 8.38 | 0.63 |
| 06/20 | 1,726 | 1,755 | 1,726 | 1,746 | +0.81% | 2,500 | 111億6171万 | -0.06% | 8.35 | 0.63 |
| 06/19 | 1,739 | 1,749 | 1,722 | 1,732 | +0.58% | 13,000 | 110億7221万 | -0.8% | 8.28 | 0.63 |
| 06/18 | 1,730 | 1,735 | 1,722 | 1,722 | +0.88% | 12,000 | 110億829万 | -1.43% | 8.24 | 0.62 |
| 06/17 | 1,731 | 1,731 | 1,707 | 1,707 | -1.84% | 20,500 | 109億1240万 | -2.57% | 8.16 | 0.62 |
| 06/14 | 1,727 | 1,745 | 1,726 | 1,739 | +0.64% | 7,100 | 111億1696万 | -1.14% | 8.32 | 0.63 |
| 06/13 | 1,731 | 1,732 | 1,728 | 1,728 | -0.23% | 1,400 | 110億4664万 | -1.99% | 8.26 | 0.62 |
| 06/12 | 1,755 | 1,755 | 1,732 | 1,732 | -0.17% | 2,000 | 110億7221万 | -2.09% | 8.28 | 0.63 |
| 06/11 | 1,736 | 1,766 | 1,730 | 1,735 | -0.52% | 6,900 | 110億9139万 | -2.2% | 8.3 | 0.63 |
| 06/10 | 1,737 | 1,768 | 1,730 | 1,744 | +0.63% | 6,000 | 111億4893万 | -1.91% | 8.34 | 0.63 |
| 06/07 | 1,736 | 1,746 | 1,726 | 1,733 | 0% | 7,000 | 110億7861万 | -2.7% | 8.29 | 0.63 |
| 06/06 | 1,755 | 1,772 | 1,732 | 1,733 | -1.25% | 7,600 | 110億7861万 | -2.91% | 8.29 | 0.63 |
| 06/05 | 1,738 | 1,783 | 1,738 | 1,755 | -0.4% | 4,100 | 112億1925万 | -1.96% | 8.39 | 0.63 |
| 06/04 | 1,772 | 1,784 | 1,761 | 1,762 | -1.23% | 5,200 | 112億6400万 | -1.73% | 8.43 | 0.64 |
| 06/03 | 1,760 | 1,784 | 1,760 | 1,784 | +1.65% | 2,600 | 114億464万 | -0.61% | 8.53 | 0.64 |
| 05/31 | 1,717 | 1,767 | 1,717 | 1,755 | +1.86% | 10,100 | 112億1925万 | -2.28% | 8.39 | 0.63 |
| 05/30 | 1,740 | 1,740 | 1,700 | 1,723 | -0.12% | 10,200 | 110億1468万 | -4.12% | 8.24 | 0.62 |
| 05/29 | 1,750 | 1,759 | 1,724 | 1,725 | -1.93% | 11,900 | 110億2746万 | -4.11% | 8.25 | 0.62 |
| 05/28 | 1,780 | 1,780 | 1,748 | 1,759 | +0.4% | 1,600 | 112億4482万 | -2.28% | 8.41 | 0.64 |
| 05/27 | 1,776 | 1,780 | 1,750 | 1,752 | +0.11% | 8,900 | 112億7万 | -2.77% | 8.38 | 0.63 |
| 05/24 | 1,750 | 1,754 | 1,734 | 1,750 | -0.23% | 8,400 | 111億8728万 | -2.99% | 8.37 | 0.63 |
| 05/23 | 1,763 | 1,778 | 1,754 | 1,754 | -0.4% | 7,400 | 112億1285万 | -2.88% | 8.39 | 0.63 |
| 05/22 | 1,784 | 1,798 | 1,760 | 1,761 | -1.29% | 5,600 | 112億5760万 | -2.65% | 8.42 | 0.64 |
| 05/21 | 1,785 | 1,791 | 1,781 | 1,784 | 0% | 3,200 | 114億464万 | -1.6% | 8.53 | 0.64 |
| 05/20 | 1,778 | 1,820 | 1,775 | 1,784 | +0.34% | 9,600 | 114億464万 | -1.76% | 8.53 | 0.64 |
| 05/17 | 1,725 | 1,779 | 1,725 | 1,778 | +2.77% | 9,700 | 113億6628万 | -2.25% | 8.5 | 0.64 |
| 05/16 | 1,742 | 1,753 | 1,721 | 1,730 | -0.57% | 21,500 | 110億5943万 | -5.1% | 8.27 | 0.63 |
| 05/15 | 1,742 | 1,809 | 1,733 | 1,740 | -6.55% | 104,900 | 111億2336万 | -4.76% | 8.32 | 0.63 |
| 05/14 | 1,875 | 1,875 | 1,834 | 1,862 | -0.75% | 25,100 | 119億327万 | +1.75% | 8.91 | 0.67 |
| 05/13 | 1,858 | 1,877 | 1,844 | 1,876 | +1.63% | 24,300 | 119億9277万 | +2.57% | 8.97 | 0.68 |
| 05/10 | 1,865 | 1,865 | 1,826 | 1,846 | -0.54% | 13,300 | 118億99万 | +0.98% | 8.83 | 0.67 |
| 05/09 | 1,854 | 1,856 | 1,831 | 1,856 | -0.11% | 5,300 | 118億6491万 | +1.59% | 8.88 | 0.67 |
| 05/08 | 1,856 | 1,871 | 1,836 | 1,858 | +0.43% | 14,900 | 118億7770万 | +1.64% | 8.89 | 0.67 |
| 05/07 | 1,849 | 1,850 | 1,828 | 1,850 | +1.37% | 6,900 | 118億2656万 | +1.2% | 8.85 | 0.67 |
| 05/02 | 1,822 | 1,834 | 1,822 | 1,825 | +0.16% | 1,700 | 116億6674万 | -0.16% | 8.73 | 0.66 |
| 05/01 | 1,834 | 1,866 | 1,822 | 1,822 | -1.83% | 27,900 | 116億4756万 | -0.33% | 8.71 | 0.66 |
| 04/30 | 1,840 | 1,856 | 1,829 | 1,856 | +1.31% | 14,000 | 118億6491万 | +1.48% | 8.88 | 0.67 |
| 04/26 | 1,801 | 1,838 | 1,795 | 1,832 | +1.22% | 13,500 | 117億1149万 | +0.22% | 8.76 | 0.66 |
| 04/25 | 1,808 | 1,837 | 1,800 | 1,810 | +0.17% | 15,700 | 115億7085万 | -1.04% | 8.66 | 0.65 |
| 04/24 | 1,778 | 1,811 | 1,768 | 1,807 | +1.75% | 13,600 | 115億5167万 | -1.31% | 8.64 | 0.65 |
| 04/23 | 1,797 | 1,800 | 1,747 | 1,776 | -0.5% | 29,600 | 113億5349万 | -3% | 8.49 | 0.64 |
| 04/22 | 1,794 | 1,794 | 1,770 | 1,785 | +1.77% | 5,600 | 114億1103万 | -2.57% | 8.54 | 0.64 |
| 04/19 | 1,801 | 1,801 | 1,750 | 1,754 | -3.25% | 28,500 | 112億1285万 | -4.15% | 8.39 | 0.63 |
| 04/18 | 1,794 | 1,834 | 1,785 | 1,813 | +1.06% | 9,400 | 115億9003万 | -0.93% | 8.67 | 0.66 |
| 04/17 | 1,790 | 1,805 | 1,763 | 1,794 | +0.17% | 16,500 | 114億6856万 | -1.86% | 8.58 | 0.65 |
| 04/16 | 1,830 | 1,851 | 1,788 | 1,791 | -2.93% | 25,800 | 114億4939万 | -1.97% | 8.57 | 0.65 |
| 04/15 | 1,849 | 1,849 | 1,828 | 1,845 | -0.59% | 6,000 | 117億9459万 | +1.1% | 8.82 | 0.67 |
| 04/12 | 1,859 | 1,865 | 1,824 | 1,856 | -0.16% | 10,600 | 118億6491万 | +1.75% | 8.88 | 0.67 |
| 04/11 | 1,853 | 1,868 | 1,826 | 1,859 | +0.32% | 17,300 | 118億8409万 | +2.09% | 8.89 | 0.67 |
| 04/10 | 1,858 | 1,886 | 1,853 | 1,853 | -0.75% | 9,900 | 118億4573万 | +1.87% | 8.86 | 0.67 |
| 04/09 | 1,848 | 1,870 | 1,840 | 1,867 | +0.92% | 18,600 | 119億3523万 | +2.87% | 8.93 | 0.67 |
| 04/08 | 1,839 | 1,851 | 1,815 | 1,850 | +1.82% | 10,400 | 118億2656万 | +2.15% | 8.85 | 0.67 |
| 04/05 | 1,843 | 1,845 | 1,812 | 1,817 | -1.2% | 11,800 | 116億1560万 | +0.66% | 8.69 | 0.66 |
| 04/04 | 1,851 | 1,865 | 1,828 | 1,839 | +0.38% | 13,500 | 117億5624万 | +2.05% | 8.8 | 0.66 |
| 04/03 | 1,821 | 1,857 | 1,821 | 1,832 | -0.43% | 6,500 | 117億1149万 | +1.83% | 8.76 | 0.66 |
| 04/02 | 1,864 | 1,864 | 1,829 | 1,840 | -1.02% | 11,200 | 117億6263万 | +2.39% | 8.8 | 0.66 |
| 04/01 | 1,887 | 1,906 | 1,855 | 1,859 | -1.12% | 19,500 | 118億8409万 | +3.62% | 8.89 | 0.67 |
| 03/29 | 1,867 | 1,899 | 1,867 | 1,880 | +2.45% | 28,100 | 120億1834万 | +5.09% | 8.99 | 0.68 |
| 03/28 | 1,830 | 1,870 | 1,830 | 1,835 | +0.22% | 13,500 | 117億3067万 | +2.8% | 8.78 | 0.66 |
| 03/27 | 1,826 | 1,850 | 1,812 | 1,831 | -0.16% | 14,200 | 117億509万 | +2.63% | 8.76 | 0.66 |
| 03/26 | 1,851 | 1,851 | 1,831 | 1,834 | -0.92% | 12,000 | 117億2427万 | +2.92% | 8.77 | 0.66 |
| 03/25 | 1,851 | 1,880 | 1,845 | 1,851 | -0.27% | 30,400 | 118億3295万 | +3.93% | 8.85 | 0.67 |
| 03/22 | 1,877 | 1,888 | 1,853 | 1,856 | +0.11% | 23,600 | 118億6491万 | +4.33% | 8.88 | 0.67 |
| 03/21 | 1,809 | 1,858 | 1,809 | 1,854 | +2.94% | 44,400 | 118億5213万 | +3.75% | 8.87 | 0.67 |
| 03/19 | 1,794 | 1,803 | 1,772 | 1,801 | +0.39% | 8,200 | 115億1331万 | +0.22% | 8.61 | 0.65 |
| 03/18 | 1,775 | 1,795 | 1,760 | 1,794 | +2.34% | 14,600 | 114億6856万 | -0.72% | 8.58 | 0.65 |
| 03/15 | 1,748 | 1,773 | 1,748 | 1,753 | +0.11% | 2,400 | 112億646万 | -3.52% | 8.38 | 0.63 |
| 03/14 | 1,762 | 1,767 | 1,740 | 1,751 | -0.51% | 6,000 | 111億9368万 | -4.32% | 8.37 | 0.63 |
| 03/13 | 1,781 | 1,797 | 1,743 | 1,760 | -0.79% | 13,500 | 112億5121万 | -4.45% | 8.42 | 0.64 |
| 03/12 | 1,735 | 1,774 | 1,716 | 1,774 | +1.9% | 9,200 | 113億4071万 | -4.31% | 8.48 | 0.64 |
| 03/11 | 1,780 | 1,782 | 1,735 | 1,741 | -3.87% | 26,600 | 111億2975万 | -6.65% | 8.33 | 0.63 |
| 03/08 | 1,786 | 1,817 | 1,785 | 1,811 | +0.89% | 18,000 | 115億7724万 | -3.52% | 8.66 | 0.65 |
| 03/07 | 1,805 | 1,812 | 1,782 | 1,795 | -0.55% | 27,400 | 114億7496万 | -4.88% | 8.58 | 0.65 |
| 03/06 | 1,736 | 1,817 | 1,731 | 1,805 | +3.56% | 48,000 | 115億3888万 | -4.85% | 8.63 | 0.65 |
| 03/05 | 1,764 | 1,764 | 1,726 | 1,743 | -1.19% | 28,900 | 111億4253万 | -8.65% | 8.34 | 0.63 |
| 03/04 | 1,730 | 1,778 | 1,720 | 1,764 | +2.92% | 38,200 | 112億7678万 | -8.13% | 8.44 | 0.64 |
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 12月期 | 860 6/25 | 390 10/9 | 40,500 6/3 | - | - | +24.59% 6/3 | -33.32% 10/10 |
| 2009年 12月期 | 650 6/8 6/4 | 330 3/12 | 30,000 3/13 | - | - | +31.68% 4/3 | -18.76% 10/13 |
| 2010年 12月期 | 929 12/30 | 435 2/10 | 49,500 12/20 | 59億3885万 | 27億8084万 | +29.22% 12/21 | -9.28% 7/6 |
| 2011年 12月期 | 985 1/20 | 560 3/15 | 26,000 3/16 | 62億9684万 | 35億7993万 | +10.12% 12/13 | -31.48% 3/15 |
| 2012年 12月期 | 810 2/6 2/3 | 637 9/7 | 5,800 2/29 | 51億7811万 | 40億7217万 | +8.01% 9/14 | -7.26% 5/24 |
| 2013年 12月期 | 790 11/14 | 640 6/7 | 92,500 11/14 | 50億5026万 | 40億9135万 | +8.5% 4/19 | -9.03% 6/7 |
| 2014年 12月期 | 714 1/20 | 600 11/18 | 22,500 9/9 | 45億6441万 | 38億3564万 | +5.51% 9/19 | -6.85% 2/28 |
| 2015年 12月期 | 770 8/13 | 592 8/26 | 97,900 8/13 | 49億2240万 | 37億8449万 | +8.15% 8/18 | -11.7% 8/25 |
| 2016年 12月期 | 1,474 9/13 | 560 2/26 2/15 他2件 | 510,000 9/13 | 94億2289万 | 35億7993万 | +69.82% 9/13 | -17.74% 11/11 |
| 2017年 12月期 | 4,450 9/15 | 816 4/13 | 1,340,800 8/21 | 284億4767万 | 52億1647万 | +100.27% 8/22 | -14.57% 2/20 |
| 2018年 12月期 | 4,680 1/25 | 1,250 12/25 | 759,400 1/19 | 299億1800万 | 79億9092万 | +29.61% 8/13 | -30.45% 12/25 |
| 2019年 12月期 | 2,998 10/29 | 1,289 2/12 | 108,100 10/18 | 191億6542万 | 82億4023万 | +28.29% 10/18 | -18.82% 6/3 |
| 2020年 12月期 | 4,350 12/4 | 1,154 4/6 | 551,300 12/4 | 278億840万 | 73億7721万 | +50.3% 7/21 | -30.63% 3/9 |
| 2021年 12月期 | 3,895 1/8 | 2,084 8/23 | 135,400 1/6 | 248億9970万 | 133億2246万 | +20.25% 11/11 | -16.18% 1/27 |
| 2022年 12月期 | 3,170 1/4 | 1,400 12/23 | 190,900 1/4 | 202億6497万 | 89億4983万 | +7.99% 6/27 | -19.4% 2/24 |
| 2023年 12月期 | 2,678 9/6 | 1,390 1/6 | 425,100 11/13 | 171億1974万 | 88億8590万 | +17.89% 8/14 | -10.8% 11/13 |
| 最新 | 1,711 2024/7/26 | 13,200 | 109億3797万 | -2.45% 1,754 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/27
- -24%（0.76倍）
- 1993/12/29 vs 1992/12/25
- -28%（0.72倍）
- 1994/12/29 vs 1993/12/29
- 24%（1.24倍）
- 1995/12/27 vs 1994/12/29
- -19%（0.81倍）
- 1996/12/27 vs 1995/12/27
- 10%（1.1倍）
- 1997/12/25 vs 1996/12/27
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/25
- -47%（0.53倍）
- 1999/12/29 vs 1998/12/30
- 72%（1.72倍）
- 2000/12/28 vs 1999/12/29
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/29 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/29
- 99%（1.99倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/27 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/27
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 107%（2.07倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 52%（1.52倍）
- 2017/12/29 vs 2016/12/30
- 212%（3.12倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/07/26 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
280円（2003/03/24） - 511%（6.11倍）
1,711円（7/26）