株価チャート
株価
7/26
- 前日 (7/25)
- 310
- 始値
- 310
- 高値
- 310
- 安値
- 306
- 終値 -0.97%
- 307
- 出来高 -35.16%
- 8,300
乖離率
- 株価（5日）
移動平均値 - -0.97%
310 - 株価（25日）
移動平均値 - -2.54%
315 - 出来高（5日）
移動平均値 - -13.9%
9,640
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 | 310 | 310 | 306 | 307 | -0.97% | 8,300 | 45億1613万 | -2.54% | 111.62 | 1.22 |
| 07/25 | 311 | 312 | 310 | 310 | -0.64% | 12,800 | 45億6026万 | -1.59% | 112.72 | 1.23 |
| 07/24 | 309 | 312 | 308 | 312 | +0.32% | 5,900 | 45億8969万 | -0.95% | 113.44 | 1.24 |
| 07/23 | 309 | 312 | 309 | 311 | +0.65% | 8,700 | 45億7498万 | -0.96% | 113.08 | 1.23 |
| 07/22 | 311 | 311 | 307 | 309 | -0.32% | 12,500 | 45億4555万 | -1.59% | 112.35 | 1.23 |
| 07/19 | 310 | 313 | 307 | 310 | -0.32% | 10,800 | 45億6026万 | -1.27% | 112.72 | 1.23 |
| 07/18 | 315 | 315 | 305 | 311 | -1.58% | 18,200 | 45億7498万 | -0.96% | 113.08 | 1.23 |
| 07/17 | 322 | 322 | 311 | 316 | -0.32% | 13,800 | 46億4853万 | +0.64% | 114.9 | 1.25 |
| 07/16 | 323 | 323 | 317 | 317 | -0.94% | 6,600 | 46億6324万 | +1.28% | 115.26 | 1.26 |
| 07/12 | 320 | 325 | 320 | 320 | -0.62% | 13,700 | 47億737万 | +2.24% | 116.35 | 1.27 |
| 07/11 | 315 | 322 | 315 | 322 | +2.22% | 12,000 | 47億3679万 | +3.21% | 117.08 | 1.28 |
| 07/10 | 323 | 323 | 315 | 315 | -0.63% | 20,300 | 46億3382万 | +1.29% | 114.53 | 1.25 |
| 07/09 | 326 | 328 | 317 | 317 | -2.16% | 18,300 | 46億6324万 | +1.93% | 115.26 | 1.26 |
| 07/08 | 323 | 324 | 320 | 324 | +1.25% | 4,600 | 47億6621万 | +4.52% | 117.81 | 1.29 |
| 07/05 | 320 | 322 | 319 | 320 | -0.62% | 5,800 | 47億737万 | +3.56% | 116.35 | 1.27 |
| 07/04 | 321 | 323 | 320 | 322 | +0.31% | 7,700 | 47億3679万 | +4.55% | 117.08 | 1.28 |
| 07/03 | 327 | 327 | 320 | 321 | -0.93% | 16,500 | 47億2208万 | +4.56% | 116.71 | 1.27 |
| 07/02 | 324 | 327 | 322 | 324 | 0% | 6,700 | 47億6621万 | +5.88% | 117.81 | 1.29 |
| 07/01 | 322 | 329 | 321 | 324 | +1.57% | 19,100 | 47億6621万 | +6.23% | 117.81 | 1.29 |
| 06/28 | 321 | 324 | 319 | 319 | +0.31% | 16,800 | 46億9266万 | +4.93% | 115.99 | 1.27 |
| 06/27 | 311 | 320 | 309 | 318 | +2.25% | 20,700 | 46億7795万 | +4.95% | 115.62 | 1.26 |
| 06/26 | 309 | 312 | 305 | 311 | +0.97% | 11,000 | 45億7498万 | +2.98% | 113.08 | 1.23 |
| 06/25 | 310 | 312 | 305 | 308 | 0% | 11,900 | 45億3084万 | +2.33% | 111.99 | 1.22 |
| 06/24 | 304 | 309 | 302 | 308 | +1.99% | 20,500 | 45億3084万 | +2.33% | 111.99 | 1.22 |
| 06/21 | 303 | 307 | 301 | 302 | -0.66% | 9,400 | 44億4137万 | +0.33% | 109.81 | 1.2 |
| 06/20 | 303 | 304 | 299 | 304 | -0.33% | 15,600 | 44億7079万 | +1% | 110.53 | 1.21 |
| 06/19 | 307 | 307 | 305 | 305 | +0.33% | 6,100 | 44億8549万 | +1.67% | 110.9 | 1.21 |
| 06/18 | 306 | 306 | 302 | 304 | +0.33% | 2,000 | 44億7079万 | +1.33% | 110.53 | 1.21 |
| 06/17 | 308 | 308 | 300 | 303 | -0.98% | 3,800 | 44億5608万 | +1% | 110.17 | 1.2 |
| 06/14 | 302 | 307 | 302 | 306 | +0.66% | 17,100 | 45億20万 | +2% | 111.26 | 1.21 |
| 06/13 | 307 | 307 | 300 | 304 | -1.3% | 9,200 | 44億7079万 | +1.33% | 110.53 | 1.21 |
| 06/12 | 303 | 308 | 302 | 308 | +2.33% | 16,400 | 45億2961万 | +2.67% | 111.99 | 1.22 |
| 06/11 | 303 | 304 | 301 | 301 | -0.66% | 9,900 | 44億2667万 | +0.33% | 109.44 | 1.19 |
| 06/10 | 298 | 305 | 295 | 303 | +1.68% | 27,900 | 44億5608万 | +1% | 110.17 | 1.2 |
| 06/07 | 298 | 299 | 295 | 298 | -1% | 26,700 | 43億8255万 | -0.33% | 108.35 | 1.18 |
| 06/06 | 312 | 315 | 299 | 301 | -3.53% | 22,900 | 44億2667万 | +0.33% | 109.44 | 1.19 |
| 06/05 | 299 | 320 | 299 | 312 | +4% | 99,700 | 45億8844万 | +2.97% | 113.44 | 1.24 |
| 06/04 | 300 | 302 | 297 | 300 | 0% | 13,700 | 44億1196万 | -1.32% | 109.08 | 1.19 |
| 06/03 | 297 | 300 | 291 | 300 | +1.01% | 29,100 | 44億1196万 | -2.28% | 109.08 | 1.19 |
| 05/31 | 295 | 300 | 294 | 297 | +1.71% | 19,200 | 43億6784万 | -4.19% | 107.99 | 1.18 |
| 05/30 | 288 | 293 | 279 | 292 | +0.34% | 36,000 | 42億9431万 | -6.71% | 106.17 | 1.16 |
| 05/29 | 298 | 298 | 287 | 291 | -2.02% | 26,300 | 42億7960万 | -7.62% | 105.81 | 1.15 |
| 05/28 | 300 | 300 | 296 | 297 | -0.34% | 11,600 | 43億6784万 | -6.6% | 107.99 | 1.18 |
| 05/27 | 303 | 303 | 298 | 298 | -0.67% | 7,600 | 43億8255万 | -6.88% | 108.35 | 1.18 |
| 05/24 | 301 | 302 | 297 | 300 | -0.33% | 11,100 | 44億1196万 | -7.12% | 109.08 | 1.19 |
| 05/23 | 295 | 302 | 295 | 301 | +3.08% | 32,000 | 44億2667万 | -7.38% | 109.44 | 1.19 |
| 05/22 | 302 | 302 | 292 | 292 | -2.67% | 34,400 | 42億9431万 | -10.98% | 106.17 | 1.16 |
| 05/21 | 308 | 308 | 300 | 300 | -1.32% | 22,600 | 44億1196万 | -9.37% | 109.08 | 1.19 |
| 05/20 | 298 | 307 | 298 | 304 | +2.01% | 19,200 | 44億7079万 | -8.98% | 110.53 | 1.21 |
| 05/17 | 292 | 302 | 292 | 298 | +1.02% | 42,700 | 43億8255万 | -11.57% | 108.35 | 1.18 |
| 05/16 | 304 | 304 | 293 | 295 | -1.99% | 37,300 | 43億3843万 | -13.24% | 107.26 | 1.17 |
| 05/15 | 304 | 304 | 299 | 301 | 0% | 20,500 | 44億2667万 | -11.99% | 109.44 | 1.19 |
| 05/14 | 304 | 307 | 301 | 301 | +0.33% | 22,400 | 44億2667万 | -12.75% | 109.44 | 1.19 |
| 05/13 | 303 | 305 | 298 | 300 | -0.99% | 34,100 | 44億1196万 | -13.79% | 109.08 | 1.19 |
| 05/10 | 312 | 323 | 298 | 303 | +2.36% | 127,700 | 44億5608万 | -13.68% | 110.17 | 1.2 |
| 05/09 | 314 | 314 | 294 | 296 | -4.52% | 105,500 | 43億5313万 | -16.38% | 107.62 | 1.17 |
| 05/08 | 299 | 315 | 299 | 310 | +3.33% | 75,700 | 45億5902万 | -13.41% | 112.72 | 1.23 |
| 05/07 | 292 | 300 | 285 | 300 | +5.26% | 135,800 | 44億1196万 | -16.9% | 109.08 | 1.19 |
| 05/02 | 325 | 326 | 285 | 285 | -12.58% | 400,800 | 41億9136万 | -21.92% | 103.63 | 1.13 |
| 05/01 | 340 | 346 | 326 | 326 | -11.65% | 196,100 | 47億9433万 | -11.65% | 118.53 | 1.29 |
| 04/30 | 361 | 369 | 353 | 369 | +4.83% | 33,400 | 54億2671万 | -0.81% | 134.17 | 1.46 |
| 04/26 | 367 | 367 | 352 | 352 | -4.86% | 72,800 | 51億7670万 | -5.63% | 127.99 | 1.4 |
| 04/25 | 371 | 371 | 364 | 370 | -0.27% | 11,200 | 54億4142万 | -1.33% | 134.53 | 1.47 |
| 04/24 | 364 | 372 | 364 | 371 | +1.92% | 14,900 | 54億5612万 | -1.59% | 134.89 | 1.47 |
| 04/23 | 363 | 367 | 360 | 364 | +1.68% | 10,700 | 53億5318万 | -3.7% | 132.35 | 1.44 |
| 04/22 | 356 | 359 | 351 | 358 | +1.99% | 22,500 | 52億6494万 | -5.54% | 130.17 | 1.42 |
| 04/19 | 356 | 361 | 342 | 351 | -1.68% | 70,600 | 51億6199万 | -7.87% | 127.62 | 1.39 |
| 04/18 | 362 | 368 | 354 | 357 | -2.72% | 52,700 | 52億5023万 | -6.54% | 129.8 | 1.42 |
| 04/17 | 364 | 370 | 355 | 367 | +2.8% | 26,200 | 53億9730万 | -4.43% | 133.44 | 1.46 |
| 04/16 | 366 | 366 | 357 | 357 | -3.25% | 27,600 | 52億5023万 | -7.27% | 129.8 | 1.42 |
| 04/15 | 366 | 372 | 366 | 369 | -1.07% | 7,900 | 54億2671万 | -4.65% | 134.17 | 1.46 |
| 04/12 | 379 | 379 | 372 | 373 | -1.58% | 9,600 | 54億8554万 | -3.87% | 135.62 | 1.48 |
| 04/11 | 377 | 379 | 371 | 379 | -0.26% | 34,100 | 55億7378万 | -2.57% | 137.8 | 1.5 |
| 04/10 | 360 | 380 | 360 | 380 | +6.15% | 29,300 | 55億8848万 | -2.31% | 138.17 | 1.51 |
| 04/09 | 365 | 365 | 356 | 358 | -1.92% | 23,900 | 52億6494万 | -7.73% | 130.17 | 1.42 |
| 04/08 | 364 | 366 | 358 | 365 | +1.39% | 17,500 | 53億6789万 | -5.93% | 132.71 | 1.45 |
| 04/05 | 365 | 365 | 354 | 360 | -2.44% | 40,000 | 52億9435万 | -7.46% | 130.9 | 1.43 |
| 04/04 | 379 | 379 | 368 | 369 | -2.12% | 29,600 | 54億2671万 | -5.63% | 134.17 | 1.46 |
| 04/03 | 380 | 385 | 374 | 377 | -0.79% | 49,300 | 55億4436万 | -3.83% | 137.08 | 1.5 |
| 04/02 | 392 | 392 | 380 | 380 | -3.06% | 68,600 | 55億8848万 | -3.06% | 138.17 | 1.51 |
| 04/01 | 400 | 403 | 391 | 392 | -2% | 41,700 | 57億6496万 | -0.25% | 142.53 | 1.56 |
| 03/29 | 396 | 400 | 393 | 400 | +2.04% | 18,900 | 58億8261万 | +2.04% | - | 1.59 |
| 03/28 | 397 | 397 | 391 | 392 | -1.51% | 24,400 | 57億6496万 | 0% | - | 1.55 |
| 03/27 | 400 | 402 | 396 | 398 | +0.25% | 26,300 | 58億5320万 | +1.79% | - | 1.58 |
| 03/26 | 393 | 405 | 392 | 397 | 0% | 26,700 | 58億3849万 | +1.53% | - | 1.57 |
| 03/25 | 396 | 401 | 392 | 397 | +0.25% | 42,300 | 58億3849万 | +1.79% | - | 1.57 |
| 03/22 | 405 | 405 | 395 | 396 | -2.7% | 29,800 | 58億2379万 | +2.06% | - | 1.57 |
| 03/21 | 401 | 417 | 397 | 407 | +1.75% | 74,200 | 59億8556万 | +5.44% | - | 1.61 |
| 03/19 | 398 | 402 | 395 | 400 | +1.27% | 42,100 | 58億8261万 | +4.17% | - | 1.59 |
| 03/18 | 404 | 404 | 394 | 395 | -1.99% | 31,000 | 58億908万 | +3.4% | - | 1.57 |
| 03/15 | 390 | 403 | 390 | 403 | +2.54% | 16,300 | 59億2673万 | +6.05% | - | 1.6 |
| 03/14 | 402 | 402 | 390 | 393 | -2% | 35,400 | 57億7967万 | +4.52% | - | 1.56 |
| 03/13 | 400 | 408 | 396 | 401 | +0.5% | 67,500 | 58億9732万 | +7.22% | - | 1.59 |
| 03/12 | 383 | 403 | 383 | 399 | +3.1% | 50,000 | 58億6791万 | +7.55% | - | 1.58 |
| 03/11 | 410 | 410 | 386 | 387 | -5.61% | 114,400 | 56億9143万 | +5.16% | - | 1.53 |
| 03/08 | 404 | 412 | 390 | 410 | +3.54% | 212,000 | 60億2968万 | +12.64% | - | 1.63 |
| 03/07 | 378 | 406 | 375 | 396 | +7.9% | 244,200 | 58億2379万 | +10.31% | - | 1.57 |
| 03/06 | 367 | 371 | 361 | 367 | +0.55% | 22,000 | 53億9730万 | +3.67% | - | 1.46 |
| 03/05 | 368 | 368 | 355 | 365 | 0% | 35,900 | 53億6789万 | +3.99% | - | 1.45 |
| 03/04 | 375 | 379 | 352 | 365 | -3.69% | 170,200 | 53億6789万 | +4.89% | - | 1.45 |
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 | |
| 2016年 3月期 | 1,410 5,640 12/28 | 494 1,976 2/12 | 5,120,400 1,280,100 12/25 | 154億4796万 | 55億9010万 | +20.61% 3/29 | -33.68% 2/12 |
| 2017年 3月期 | 923 3,690 5/31 | 420 1,680 11/9 | 1,639,200 409,800 5/30 | 104億3901万 | 50億774万 | +36.87% 5/30 | -25.04% 6/27 |
| 2018年 3月期 | 2,010 4,020 3/29 | 437 1,749 4/12 | 514,800 128,700 5/10 | 253億9540万 | 52億9492万 | +32.97% 4/3 | -14.61% 5/1 |
| 2019年 3月期 | 3,205 6,410 8/14 | 981 3/25 | 562,800 281,400 5/9 | 407億7299万 | 126億907万 | +36.62% 6/18 | -28.09% 10/29 |
| 2020年 3月期 | 1,234 4/9 | 503 3/19 | 1,275,100 7/8 | 158億6885万 | 65億5576万 | +30.15% 4/27 | -24.94% 3/19 |
| 2021年 3月期 | 1,185 6/18 | 516 4/7 | 635,900 4/8 | 154億5682万 | 67億3056万 | +23.19% 6/3 | -15.41% 11/5 |
| 2022年 3月期 | 869 4/27 | 562 1/31 | 138,600 8/4 | 114億2783万 | 75億1479万 | +8.03% 9/28 | -15.18% 8/6 |
| 2023年 3月期 | 691 4/28 | 447 11/11 11/10 | 1,774,400 12/7 | 92億5022万 | 65億5683万 | +7.55% 12/7 | -8.68% 11/8 |
| 2024年 3月期 | 493 7/19 | 247 12/26 | 542,000 2/5 | 72億3414万 | 36億3251万 | +22.82% 2/19 | -21.88% 5/2 |
| 最新 | 307 2024/7/26 | 8,300 | 45億1613万 | -2.54% 315 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -48%（0.52倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- 48%（1.48倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/07/26 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
247円（2023/12/26） - 24%（1.24倍）
307円（7/26）