株価チャート
株価
7/26
- 前日 (7/25)
- 3,050
- 始値
- 3,050
- 高値
- 3,050
- 安値
- 3,030
- 終値 -0.66%
- 3,030
- 出来高 -54.55%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.92%
3,058 - 株価（25日）
移動平均値 - -2.13%
3,096 - 出来高（5日）
移動平均値 - -63.77%
1,380
2024/02/29～2024/07/26
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 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 500 | 56億6258万 | -2.13% | 12.6 | 2.23 |
| 07/25 | 3,050 | 3,050 | 3,045 | 3,050 | -1.77% | 1,100 | 56億9995万 | -1.58% | 12.68 | 2.24 |
| 07/24 | 3,130 | 3,150 | 3,105 | 3,105 | +0.98% | 2,000 | 58億274万 | 0% | 12.91 | 2.28 |
| 07/23 | 3,055 | 3,075 | 3,035 | 3,075 | +1.49% | 400 | 57億4667万 | -1.06% | 12.79 | 2.26 |
| 07/22 | 3,050 | 3,065 | 3,030 | 3,030 | -2.1% | 2,900 | 56億6258万 | -2.6% | 12.6 | 2.23 |
| 07/19 | 3,175 | 3,175 | 3,040 | 3,095 | +0.16% | 1,800 | 57億8405万 | -0.86% | 12.87 | 2.27 |
| 07/18 | 3,175 | 3,175 | 3,075 | 3,090 | -1.9% | 2,400 | 57億7471万 | -1.18% | 12.85 | 2.27 |
| 07/17 | 3,120 | 3,190 | 3,120 | 3,150 | -1.1% | 900 | 58億8684万 | +0.48% | 13.1 | 2.31 |
| 07/16 | 3,075 | 3,185 | 3,075 | 3,185 | +4.26% | 2,700 | 59億5225万 | +1.4% | 13.24 | 2.34 |
| 07/12 | 3,100 | 3,100 | 3,055 | 3,055 | +0.66% | 1,100 | 57億930万 | -2.86% | 12.7 | 2.24 |
| 07/11 | 3,070 | 3,115 | 3,035 | 3,035 | -0.82% | 2,100 | 56億7192万 | -3.77% | 12.62 | 2.23 |
| 07/10 | 3,085 | 3,085 | 3,050 | 3,060 | -1.29% | 1,500 | 57億1864万 | -3.32% | 12.72 | 2.25 |
| 07/09 | 3,110 | 3,140 | 3,095 | 3,100 | -0.8% | 800 | 57億9340万 | -2.3% | 12.89 | 2.28 |
| 07/08 | 3,255 | 3,255 | 3,125 | 3,125 | -1.11% | 2,800 | 58億4012万 | -1.76% | 13 | 2.3 |
| 07/05 | 3,200 | 3,225 | 3,100 | 3,160 | -1.1% | 2,200 | 59億553万 | -0.88% | 13.14 | 2.32 |
| 07/04 | 3,130 | 3,200 | 3,130 | 3,195 | +2.08% | 1,100 | 59億7094万 | +0.06% | 13.29 | 2.35 |
| 07/03 | 3,080 | 3,200 | 3,080 | 3,130 | +0.16% | 1,200 | 58億4946万 | -2.07% | 13.02 | 2.3 |
| 07/02 | 3,100 | 3,125 | 3,080 | 3,125 | +0.81% | 600 | 58億4012万 | -2.28% | 13 | 2.3 |
| 07/01 | 3,085 | 3,100 | 3,070 | 3,100 | +0.98% | 2,300 | 57億9340万 | -3.22% | 12.89 | 2.28 |
| 06/28 | 3,075 | 3,085 | 3,070 | 3,070 | -0.16% | 1,000 | 57億3733万 | -4.36% | 12.77 | 2.26 |
| 06/27 | 3,090 | 3,090 | 3,050 | 3,075 | -1.6% | 1,900 | 57億4667万 | -4.44% | 12.79 | 2.26 |
| 06/26 | 3,135 | 3,135 | 3,125 | 3,125 | 0% | 900 | 58億4012万 | -3.22% | 13 | 2.3 |
| 06/25 | 3,075 | 3,125 | 3,065 | 3,125 | +2.46% | 600 | 58億4012万 | -3.52% | 13 | 2.3 |
| 06/24 | 3,060 | 3,080 | 3,050 | 3,050 | -0.65% | 1,300 | 56億9995万 | -6.12% | 12.68 | 2.24 |
| 06/21 | 3,095 | 3,100 | 3,070 | 3,070 | -0.81% | 1,500 | 57億3733万 | -5.6% | 12.77 | 2.26 |
| 06/20 | 3,155 | 3,170 | 3,095 | 3,095 | -2.98% | 4,100 | 57億8405万 | -4.89% | 12.87 | 2.27 |
| 06/19 | 3,180 | 3,190 | 3,160 | 3,190 | 0% | 3,200 | 59億6159万 | -2.03% | 13.27 | 2.34 |
| 06/18 | 3,180 | 3,215 | 3,150 | 3,190 | +0.95% | 2,100 | 59億6159万 | -2% | 13.27 | 2.34 |
| 06/17 | 3,265 | 3,265 | 3,075 | 3,160 | -4.1% | 5,600 | 59億553万 | -2.89% | 13.14 | 2.32 |
| 06/14 | 3,240 | 3,295 | 3,200 | 3,295 | +2.17% | 2,700 | 61億5782万 | +1.38% | 13.7 | 2.42 |
| 06/13 | 3,310 | 3,310 | 3,200 | 3,225 | -2.12% | 1,600 | 60億2700万 | -0.65% | 13.41 | 2.37 |
| 06/12 | 3,240 | 3,295 | 3,240 | 3,295 | -0.15% | 700 | 61億5782万 | +1.76% | 13.7 | 2.42 |
| 06/11 | 3,265 | 3,300 | 3,210 | 3,300 | +0.92% | 1,700 | 61億6716万 | +2.29% | 13.72 | 2.42 |
| 06/10 | 3,250 | 3,270 | 3,205 | 3,270 | -0.76% | 2,400 | 61億1110万 | +1.84% | 13.6 | 2.4 |
| 06/07 | 3,290 | 3,325 | 3,240 | 3,295 | +0.15% | 1,900 | 61億5782万 | +3.03% | 13.7 | 2.42 |
| 06/06 | 3,255 | 3,300 | 3,240 | 3,290 | +0.92% | 700 | 61億4848万 | +3.36% | 13.68 | 2.42 |
| 06/05 | 3,380 | 3,380 | 3,170 | 3,260 | -1.51% | 6,500 | 60億9241万 | +2.9% | 13.56 | 2.4 |
| 06/04 | 3,290 | 3,310 | 3,245 | 3,310 | +0.46% | 1,700 | 61億8585万 | +4.95% | 13.76 | 2.43 |
| 06/03 | 3,230 | 3,295 | 3,205 | 3,295 | -0.15% | 900 | 61億5782万 | +4.97% | 13.7 | 2.42 |
| 05/31 | 3,255 | 3,350 | 3,250 | 3,300 | +1.54% | 2,900 | 61億6716万 | +5.63% | 13.72 | 2.42 |
| 05/29 | 3,175 | 3,350 | 3,135 | 3,250 | +1.56% | 6,900 | 60億7372万 | +4.57% | 13.51 | 2.39 |
| 05/28 | 3,240 | 3,240 | 3,140 | 3,200 | -1.23% | 3,300 | 59億9212万 | +3.43% | 13.31 | 2.35 |
| 05/27 | 3,270 | 3,270 | 3,240 | 3,240 | -0.92% | 1,200 | 60億6702万 | +5.09% | 13.47 | 2.38 |
| 05/24 | 3,255 | 3,305 | 3,235 | 3,270 | -0.15% | 1,500 | 61億2320万 | +6.51% | 13.6 | 2.4 |
| 05/23 | 3,360 | 3,360 | 3,245 | 3,275 | -1.95% | 5,100 | 61億3256万 | +7.1% | 13.62 | 2.41 |
| 05/22 | 3,380 | 3,380 | 3,335 | 3,340 | -1.18% | 2,800 | 62億5428万 | +9.62% | 13.89 | 2.45 |
| 05/21 | 3,365 | 3,390 | 3,335 | 3,380 | +0.3% | 3,400 | 63億2918万 | +11.4% | 14.06 | 2.48 |
| 05/20 | 3,200 | 3,450 | 3,200 | 3,370 | +7.67% | 18,600 | 63億1045万 | +11.55% | 14.01 | 2.48 |
| 05/17 | 3,130 | 3,160 | 3,090 | 3,130 | 0% | 700 | 58億6104万 | +4.02% | 13.02 | 2.3 |
| 05/16 | 3,070 | 3,150 | 3,070 | 3,130 | 0% | 1,200 | 58億6104万 | +4.19% | 13.02 | 2.3 |
| 05/15 | 3,190 | 3,190 | 3,060 | 3,130 | -1.57% | 2,300 | 58億6104万 | +4.3% | 13.02 | 2.3 |
| 05/14 | 3,195 | 3,195 | 3,180 | 3,180 | +0.63% | 300 | 59億5467万 | +6.04% | 13.22 | 2.34 |
| 05/13 | 3,070 | 3,210 | 3,020 | 3,160 | +3.1% | 3,300 | 59億1722万 | +5.51% | 13.14 | 2.32 |
| 05/10 | 3,140 | 3,140 | 3,055 | 3,065 | -3.62% | 4,000 | 57億3933万 | +2.44% | 12.75 | 2.25 |
| 05/09 | 3,190 | 3,245 | 3,115 | 3,180 | +5.12% | 14,400 | 59億5467万 | +6.25% | 13.22 | 2.34 |
| 05/08 | 2,951 | 3,055 | 2,951 | 3,025 | +1% | 4,800 | 56億6443万 | +1.1% | 12.58 | 2.22 |
| 05/07 | 2,959 | 2,995 | 2,959 | 2,995 | +2.11% | 500 | 56億825万 | +0.03% | 12.45 | 2.2 |
| 05/02 | 2,950 | 2,950 | 2,933 | 2,933 | -0.58% | 1,100 | 54億9215万 | -2.23% | 12.2 | 2.16 |
| 05/01 | 2,921 | 2,950 | 2,921 | 2,950 | +0.99% | 400 | 55億2399万 | -1.9% | 12.27 | 2.17 |
| 04/30 | 2,919 | 2,939 | 2,919 | 2,921 | +0.31% | 800 | 54億6968万 | -3.12% | 12.15 | 2.15 |
| 04/26 | 2,902 | 2,918 | 2,902 | 2,912 | +0.24% | 400 | 54億5283万 | -3.7% | 12.11 | 2.14 |
| 04/25 | 2,910 | 2,910 | 2,905 | 2,905 | -1.53% | 300 | 54億3972万 | -4.25% | 12.08 | 2.13 |
| 04/24 | 2,950 | 2,950 | 2,950 | 2,950 | +1.37% | 100 | 55億2399万 | -3.02% | 12.27 | 2.17 |
| 04/23 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 400 | 54億4908万 | -4.59% | 12.1 | 2.14 |
| 04/22 | 2,881 | 2,931 | 2,861 | 2,910 | +1.01% | 1,600 | 54億4908万 | -4.81% | 12.1 | 2.14 |
| 04/19 | 2,931 | 2,981 | 2,880 | 2,881 | -1.57% | 1,600 | 53億9478万 | -5.94% | 11.98 | 2.12 |
| 04/17 | 2,996 | 2,996 | 2,910 | 2,927 | +0.41% | 3,600 | 54億8092万 | -4.72% | 12.17 | 2.15 |
| 04/16 | 2,937 | 2,949 | 2,912 | 2,915 | -2.41% | 1,500 | 54億5845万 | -5.23% | 12.12 | 2.14 |
| 04/15 | 3,005 | 3,005 | 2,917 | 2,987 | +0.23% | 3,300 | 55億9327万 | -2.99% | 12.42 | 2.19 |
| 04/12 | 3,035 | 3,035 | 2,980 | 2,980 | -1.81% | 1,700 | 55億8016万 | -3.31% | 12.39 | 2.19 |
| 04/11 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 300 | 56億8315万 | -1.68% | 12.62 | 2.23 |
| 04/10 | 3,075 | 3,075 | 3,030 | 3,035 | -1.3% | 1,200 | 56億8315万 | -1.94% | 12.62 | 2.23 |
| 04/09 | 3,085 | 3,085 | 3,010 | 3,075 | +1.99% | 800 | 57億4667万 | -0.97% | 12.79 | 2.26 |
| 04/08 | 3,060 | 3,120 | 2,995 | 3,015 | -1.15% | 5,100 | 56億4570万 | -3.09% | 12.54 | 2.22 |
| 04/05 | 3,035 | 3,095 | 3,030 | 3,050 | -0.65% | 2,500 | 57億1124万 | -2.27% | 12.68 | 2.24 |
| 04/04 | 3,095 | 3,100 | 3,040 | 3,070 | -0.97% | 1,100 | 57億4869万 | -1.89% | 12.77 | 2.26 |
| 04/03 | 3,050 | 3,100 | 2,941 | 3,100 | +0.81% | 2,800 | 58億487万 | -1.18% | 12.89 | 2.28 |
| 04/02 | 3,080 | 3,125 | 3,075 | 3,075 | -0.16% | 1,400 | 57億5805万 | -2.19% | 12.79 | 2.26 |
| 04/01 | 3,100 | 3,100 | 3,080 | 3,080 | -2.38% | 1,700 | 57億6742万 | -2.32% | 12.81 | 2.26 |
| 03/29 | 3,165 | 3,170 | 3,110 | 3,155 | +1.94% | 1,200 | 59億786万 | -0.32% | 13.12 | 2.32 |
| 03/28 | 3,100 | 3,145 | 3,080 | 3,095 | -1.12% | 2,600 | 57億9550万 | -2.46% | 12.87 | 2.27 |
| 03/27 | 3,110 | 3,170 | 3,110 | 3,130 | +0.32% | 2,500 | 58億6104万 | -1.7% | 13.02 | 2.3 |
| 03/26 | 3,135 | 3,135 | 3,110 | 3,120 | -0.32% | 600 | 58億4232万 | -2.35% | 12.97 | 2.29 |
| 03/25 | 3,190 | 3,190 | 3,130 | 3,130 | -0.79% | 1,600 | 58億6104万 | -2.28% | 13.02 | 2.3 |
| 03/22 | 3,155 | 3,160 | 3,140 | 3,155 | 0% | 1,600 | 59億786万 | -1.81% | 13.12 | 2.32 |
| 03/21 | 3,130 | 3,180 | 3,130 | 3,155 | +0.96% | 1,100 | 58億9618万 | -2.14% | 13.12 | 2.31 |
| 03/19 | 3,150 | 3,195 | 3,080 | 3,125 | -0.32% | 1,800 | 58億4012万 | -3.37% | 13 | 2.29 |
| 03/18 | 3,100 | 3,145 | 3,040 | 3,135 | +1.13% | 2,700 | 58億5881万 | -3.21% | 13.04 | 2.3 |
| 03/15 | 3,095 | 3,100 | 3,015 | 3,100 | +1.47% | 1,000 | 57億9340万 | -4.41% | 12.89 | 2.27 |
| 03/14 | 3,090 | 3,090 | 3,050 | 3,055 | -1.45% | 4,100 | 57億930万 | -6.03% | 12.7 | 2.24 |
| 03/13 | 3,045 | 3,150 | 3,045 | 3,100 | +2.14% | 4,900 | 57億9340万 | -5% | 12.89 | 2.27 |
| 03/12 | 2,965 | 3,070 | 2,861 | 3,035 | +1.85% | 4,300 | 56億7192万 | -7.44% | 12.62 | 2.23 |
| 03/11 | 3,070 | 3,100 | 2,910 | 2,980 | -2.61% | 9,600 | 55億6914万 | -9.42% | 12.39 | 2.18 |
| 03/08 | 3,095 | 3,150 | 3,050 | 3,060 | -1.29% | 2,000 | 57億1864万 | -7.33% | 12.72 | 2.24 |
| 03/07 | 3,240 | 3,240 | 3,090 | 3,100 | -4.62% | 8,900 | 57億9340万 | -6.46% | 12.89 | 2.27 |
| 03/06 | 3,260 | 3,260 | 3,220 | 3,250 | -0.61% | 2,500 | 60億7372万 | -2.2% | 13.51 | 2.38 |
| 03/05 | 3,235 | 3,275 | 3,235 | 3,270 | +0.77% | 500 | 61億1110万 | -1.74% | 13.6 | 2.4 |
| 03/04 | 3,245 | 3,260 | 3,220 | 3,245 | 0% | 2,400 | 60億6438万 | -2.58% | 13.49 | 2.38 |
| 03/01 | 3,250 | 3,325 | 3,245 | 3,245 | -0.15% | 1,700 | 60億6438万 | -2.67% | 13.49 | 2.38 |
| 02/29 | 3,250 | 3,270 | 3,230 | 3,250 | -1.07% | 1,600 | 60億7372万 | -2.49% | 13.51 | 2.38 |
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 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | +0.16% 2/2 | -22.34% 1/21 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | +49.13% 3/18 | -30.24% 2/12 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | +10.21% 12/18 | -12.53% 2/6 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億3733万 | 28億2381万 | +5.85% 10/4 | -19.18% 12/26 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2180万 | 27億47万 | +17.18% 3/25 | -8% 8/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億7291万 | 15億9785万 | +71.91% 6/29 | -34% 3/13 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億2914万 | 25億8460万 | +27.35% 3/29 | -13.03% 1/27 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億7505万 | 26億9860万 | +16.34% 7/28 | -8.12% 8/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億2224万 | 28億6306万 | +21.69% 11/22 | -6.1% 12/28 |
| 最新 | 3,030 2024/7/26 | 500 | 56億6258万 | -2.13% 3,096 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/07/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
855円（2020/03/24） - 254%（3.54倍）
3,030円（7/26）