株価チャート
株価
7/26
- 前日 (7/25)
- 1,893
- 始値
- 1,900
- 高値
- 1,929
- 安値
- 1,880
- 終値 -0.26%
- 1,888
- 出来高 -40.48%
- 238,200
乖離率
- 株価（5日）
移動平均値 - -3.92%
1,965 - 株価（25日）
移動平均値 - -8.92%
2,073 - 出来高（5日）
移動平均値 - -14.04%
277,100
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 | 1,900 | 1,929 | 1,880 | 1,888 | -0.26% | 238,200 | 837億4790万 | -8.92% | 15.32 | 1.4 |
| 07/25 | 1,932 | 1,954 | 1,890 | 1,893 | -4.83% | 400,200 | 839億6969万 | -9.03% | 15.36 | 1.41 |
| 07/24 | 2,023 | 2,038 | 1,983 | 1,989 | -2.36% | 279,400 | 882億2806万 | -4.7% | 16.14 | 1.48 |
| 07/23 | 2,055 | 2,064 | 2,011 | 2,037 | +0.99% | 254,100 | 903億5724万 | -2.63% | 16.53 | 1.52 |
| 07/22 | 2,045 | 2,070 | 2,014 | 2,017 | -1.9% | 213,600 | 894億7008万 | -3.59% | 16.37 | 1.5 |
| 07/19 | 2,038 | 2,080 | 2,032 | 2,056 | +0.54% | 161,600 | 912億4万 | -1.77% | 16.68 | 1.53 |
| 07/18 | 2,087 | 2,087 | 2,038 | 2,045 | -4.97% | 521,200 | 907億1211万 | -2.25% | 16.59 | 1.52 |
| 07/17 | 2,197 | 2,213 | 2,138 | 2,152 | -1.56% | 280,600 | 954億5841万 | +2.87% | 17.46 | 1.6 |
| 07/16 | 2,123 | 2,189 | 2,118 | 2,186 | +3.11% | 256,500 | 969億6658万 | +4.74% | 17.74 | 1.63 |
| 07/12 | 2,125 | 2,169 | 2,116 | 2,120 | -3.5% | 515,700 | 940億3896万 | +1.87% | 17.2 | 1.58 |
| 07/11 | 2,203 | 2,244 | 2,181 | 2,197 | 0% | 230,000 | 974億5452万 | +5.78% | 17.83 | 1.63 |
| 07/10 | 2,192 | 2,245 | 2,180 | 2,197 | -0.68% | 319,200 | 974億5452万 | +6.19% | 17.83 | 1.63 |
| 07/09 | 2,191 | 2,223 | 2,157 | 2,212 | +1.84% | 350,000 | 981億1989万 | +7.33% | 17.95 | 1.65 |
| 07/08 | 2,132 | 2,200 | 2,130 | 2,172 | +3.58% | 493,900 | 963億4557万 | +5.64% | 17.62 | 1.62 |
| 07/05 | 2,155 | 2,157 | 2,090 | 2,097 | -3.54% | 222,800 | 930億1872万 | +2.14% | 17.01 | 1.56 |
| 07/04 | 2,190 | 2,225 | 2,140 | 2,174 | +0.79% | 416,500 | 964億3429万 | +5.84% | 17.64 | 1.62 |
| 07/03 | 2,027 | 2,163 | 2,025 | 2,157 | +6.94% | 461,300 | 956億8020万 | +5.07% | 17.5 | 1.61 |
| 07/02 | 2,005 | 2,025 | 1,994 | 2,017 | +0.65% | 226,700 | 894億7008万 | -1.61% | 16.37 | 1.5 |
| 07/01 | 2,039 | 2,042 | 2,004 | 2,004 | -0.79% | 199,500 | 888億9343万 | -2.53% | 16.26 | 1.49 |
| 06/28 | 2,031 | 2,037 | 1,997 | 2,020 | -0.49% | 206,800 | 896億316万 | -2.08% | 16.39 | 1.5 |
| 06/27 | 2,012 | 2,058 | 2,004 | 2,030 | -0.88% | 218,100 | 900億4674万 | -1.79% | 16.47 | 1.51 |
| 06/26 | 2,013 | 2,051 | 1,995 | 2,048 | +1.74% | 257,800 | 908億4518万 | -1.01% | 16.62 | 1.52 |
| 06/25 | 1,988 | 2,018 | 1,976 | 2,013 | -0.45% | 337,600 | 892億9265万 | -2.75% | 16.33 | 1.5 |
| 06/24 | 2,084 | 2,086 | 2,009 | 2,022 | -2.51% | 414,400 | 896億9187万 | -2.41% | 16.41 | 1.5 |
| 06/21 | 2,100 | 2,115 | 2,061 | 2,074 | -1.24% | 1,025,200 | 919億9849万 | -0.05% | 16.83 | 1.54 |
| 06/20 | 2,048 | 2,108 | 2,047 | 2,100 | +2.59% | 173,800 | 931億5180万 | +1.11% | 17.04 | 1.56 |
| 06/19 | 2,116 | 2,140 | 2,022 | 2,047 | -2.94% | 294,200 | 908億82万 | -1.54% | 16.61 | 1.52 |
| 06/18 | 2,050 | 2,150 | 2,046 | 2,109 | +3.99% | 339,700 | 935億5102万 | +1.44% | 17.11 | 1.57 |
| 06/17 | 2,048 | 2,066 | 2,007 | 2,028 | -0.98% | 227,600 | 899億5802万 | -2.69% | 16.45 | 1.51 |
| 06/14 | 2,026 | 2,054 | 2,012 | 2,048 | +0.34% | 276,300 | 908億4518万 | -1.82% | 16.62 | 1.52 |
| 06/13 | 2,055 | 2,070 | 2,015 | 2,041 | +0.44% | 180,500 | 905億3467万 | -2.06% | 16.56 | 1.52 |
| 06/12 | 2,034 | 2,099 | 2,025 | 2,032 | -0.39% | 282,900 | 901億3545万 | -2.4% | 16.49 | 1.51 |
| 06/11 | 2,046 | 2,068 | 2,027 | 2,040 | +0.34% | 218,300 | 904億9032万 | -1.92% | 16.55 | 1.52 |
| 06/10 | 2,022 | 2,048 | 2,020 | 2,033 | +0.84% | 145,900 | 901億7981万 | -2.21% | 16.5 | 1.51 |
| 06/07 | 1,990 | 2,027 | 1,982 | 2,016 | +1.31% | 134,000 | 894億2572万 | -2.84% | 16.36 | 1.5 |
| 06/06 | 2,044 | 2,054 | 1,968 | 1,990 | -0.7% | 291,700 | 882億7242万 | -3.96% | 16.15 | 1.48 |
| 06/05 | 2,044 | 2,047 | 1,975 | 2,004 | -3.28% | 476,200 | 888億9343万 | -3.24% | 16.26 | 1.49 |
| 06/04 | 2,080 | 2,116 | 2,068 | 2,072 | -1.19% | 166,300 | 919億977万 | +0.19% | 16.81 | 1.54 |
| 06/03 | 2,112 | 2,144 | 2,067 | 2,097 | -1.5% | 243,600 | 930億1872万 | +1.75% | 17.01 | 1.56 |
| 05/31 | 2,166 | 2,174 | 2,109 | 2,129 | -0.75% | 304,200 | 944億3818万 | +3.65% | 17.27 | 1.58 |
| 05/30 | 2,056 | 2,158 | 2,044 | 2,145 | +2.83% | 286,200 | 951億4791万 | +4.94% | 17.4 | 1.6 |
| 05/29 | 2,143 | 2,192 | 2,086 | 2,086 | -3.92% | 332,500 | 925億3078万 | +2.61% | 16.93 | 1.55 |
| 05/28 | 2,201 | 2,223 | 2,143 | 2,171 | -0.82% | 215,000 | 963億121万 | +7.16% | 17.62 | 1.62 |
| 05/27 | 2,130 | 2,209 | 2,104 | 2,189 | +3.55% | 507,600 | 970億9966万 | +8.53% | 17.76 | 1.63 |
| 05/24 | 2,030 | 2,116 | 2,016 | 2,114 | +2.03% | 269,400 | 937億7281万 | +5.38% | 17.15 | 1.57 |
| 05/23 | 2,113 | 2,137 | 2,063 | 2,072 | -0.38% | 238,900 | 919億977万 | +3.7% | 16.81 | 1.54 |
| 05/22 | 2,039 | 2,125 | 2,022 | 2,080 | +1.51% | 323,500 | 922億6464万 | +4.31% | 16.88 | 1.55 |
| 05/21 | 2,082 | 2,147 | 2,038 | 2,049 | -2.38% | 317,200 | 908億8954万 | +3.07% | 16.63 | 1.52 |
| 05/20 | 2,121 | 2,145 | 2,083 | 2,099 | -1.69% | 289,200 | 931億744万 | +5.85% | 17.03 | 1.56 |
| 05/17 | 2,130 | 2,196 | 2,100 | 2,135 | -0.65% | 414,600 | 947億433万 | +7.88% | 17.32 | 1.59 |
| 05/16 | 2,080 | 2,172 | 2,020 | 2,149 | +4.57% | 757,600 | 953億2534万 | +8.98% | 17.44 | 1.6 |
| 05/15 | 2,243 | 2,288 | 2,001 | 2,055 | -7.64% | 1,606,200 | 911億5569万 | +4.53% | 16.67 | 1.53 |
| 05/14 | 2,568 | 2,568 | 2,219 | 2,225 | +7.59% | 2,664,000 | 986億9655万 | +13.23% | 18.05 | 1.66 |
| 05/13 | 2,055 | 2,091 | 2,040 | 2,068 | +3.14% | 304,900 | 917億3234万 | +5.67% | 16.78 | 1.54 |
| 05/10 | 2,001 | 2,021 | 1,989 | 2,005 | +0.5% | 181,300 | 889億3779万 | +2.61% | 16.27 | 1.49 |
| 05/09 | 2,014 | 2,021 | 1,988 | 1,995 | +0.05% | 127,900 | 884億9421万 | +2.1% | 16.19 | 1.48 |
| 05/08 | 1,989 | 2,012 | 1,984 | 1,994 | +0.05% | 91,200 | 884億4985万 | +1.99% | 16.18 | 1.48 |
| 05/07 | 1,977 | 1,994 | 1,960 | 1,993 | +2% | 115,200 | 884億549万 | +1.79% | 16.17 | 1.48 |
| 05/02 | 1,938 | 1,969 | 1,936 | 1,954 | +0.83% | 135,700 | 866億7553万 | -0.31% | 15.85 | 1.45 |
| 05/01 | 1,920 | 1,952 | 1,919 | 1,938 | -1.02% | 144,300 | 859億6580万 | -1.32% | 15.72 | 1.44 |
| 04/30 | 1,954 | 1,977 | 1,925 | 1,958 | +2.03% | 132,900 | 868億5296万 | -0.56% | 15.89 | 1.46 |
| 04/26 | 1,920 | 1,944 | 1,895 | 1,919 | +0.73% | 162,600 | 851億2300万 | -2.69% | 15.57 | 1.43 |
| 04/25 | 1,890 | 1,927 | 1,876 | 1,905 | -0.78% | 149,600 | 845億199万 | -3.79% | 15.46 | 1.42 |
| 04/24 | 1,919 | 1,944 | 1,912 | 1,920 | +2.18% | 161,600 | 851億6736万 | -3.47% | 15.58 | 1.43 |
| 04/23 | 1,904 | 1,926 | 1,869 | 1,879 | -0.27% | 214,800 | 833億4868万 | -5.86% | 15.25 | 1.4 |
| 04/22 | 1,910 | 1,912 | 1,869 | 1,884 | -1.05% | 274,000 | 835億7047万 | -6.13% | 15.29 | 1.4 |
| 04/19 | 1,900 | 1,923 | 1,874 | 1,904 | -1.45% | 255,500 | 844億5763万 | -5.51% | 15.45 | 1.42 |
| 04/18 | 1,912 | 1,944 | 1,890 | 1,932 | +1.05% | 87,500 | 856億9965万 | -4.55% | 15.68 | 1.44 |
| 04/17 | 1,924 | 1,946 | 1,910 | 1,912 | -0.62% | 135,000 | 848億1249万 | -5.86% | 15.51 | 1.42 |
| 04/16 | 1,927 | 1,954 | 1,917 | 1,924 | -2.14% | 119,900 | 853億4479万 | -5.45% | 15.61 | 1.43 |
| 04/15 | 1,916 | 1,977 | 1,916 | 1,966 | +1.55% | 97,200 | 872億782万 | -3.63% | 15.95 | 1.46 |
| 04/12 | 1,963 | 1,968 | 1,934 | 1,936 | +0.26% | 173,300 | 858億7708万 | -5.33% | 15.71 | 1.44 |
| 04/11 | 1,946 | 1,955 | 1,922 | 1,931 | -2.72% | 202,800 | 856億5529万 | -5.8% | 15.67 | 1.44 |
| 04/10 | 1,960 | 1,993 | 1,948 | 1,985 | +0.2% | 193,300 | 880億5063万 | -3.41% | 16.11 | 1.48 |
| 04/09 | 1,975 | 1,993 | 1,951 | 1,981 | -0.05% | 191,400 | 878億7319万 | -3.69% | 16.07 | 1.47 |
| 04/08 | 2,043 | 2,045 | 1,970 | 1,982 | -2.99% | 171,200 | 879億1755万 | -3.79% | 16.08 | 1.47 |
| 04/05 | 2,000 | 2,045 | 1,995 | 2,043 | +1.04% | 147,800 | 906億2339万 | -0.92% | 16.58 | 1.52 |
| 04/04 | 2,000 | 2,056 | 2,000 | 2,022 | +1.56% | 154,700 | 896億9187万 | -1.89% | 16.41 | 1.5 |
| 04/03 | 1,981 | 2,009 | 1,943 | 1,991 | -0.5% | 223,800 | 883億1677万 | -3.26% | 16.15 | 1.48 |
| 04/02 | 2,016 | 2,026 | 1,992 | 2,001 | -0.55% | 162,400 | 887億6035万 | -2.63% | 16.24 | 1.49 |
| 04/01 | 2,079 | 2,086 | 2,011 | 2,012 | -2.71% | 157,700 | 892億4829万 | -1.9% | 16.33 | 1.5 |
| 03/29 | 2,058 | 2,084 | 2,057 | 2,068 | +0.88% | 118,900 | 917億3234万 | +1.22% | 16.78 | 1.54 |
| 03/28 | 2,053 | 2,071 | 2,043 | 2,050 | -0.34% | 112,400 | 909億3390万 | +0.74% | 16.63 | 1.53 |
| 03/27 | 2,061 | 2,084 | 2,040 | 2,057 | -0.19% | 187,400 | 912億4440万 | +1.48% | 16.69 | 1.53 |
| 03/26 | 2,046 | 2,076 | 2,041 | 2,061 | +1.18% | 107,700 | 914億2183万 | +2.23% | 16.72 | 1.53 |
| 03/25 | 2,107 | 2,116 | 2,037 | 2,037 | -3.37% | 207,400 | 903億5724万 | +1.6% | 16.53 | 1.52 |
| 03/22 | 2,148 | 2,148 | 2,100 | 2,108 | -0.99% | 138,000 | 935億666万 | +5.72% | 17.1 | 1.57 |
| 03/21 | 2,151 | 2,165 | 2,129 | 2,129 | +1.14% | 176,200 | 944億3818万 | +7.47% | 17.27 | 1.58 |
| 03/19 | 2,106 | 2,117 | 2,091 | 2,105 | -2.09% | 202,700 | 933億7359万 | +6.91% | 17.08 | 1.57 |
| 03/18 | 2,109 | 2,164 | 2,104 | 2,150 | +2.48% | 383,900 | 953億6970万 | +9.97% | 17.44 | 1.6 |
| 03/15 | 2,091 | 2,106 | 2,041 | 2,098 | -1.22% | 410,100 | 930億6308万 | +8.2% | 17.02 | 1.56 |
| 03/14 | 2,044 | 2,138 | 2,041 | 2,124 | +1.43% | 417,200 | 942億1639万 | +10.34% | 17.23 | 1.58 |
| 03/13 | 2,047 | 2,095 | 2,037 | 2,094 | +3.51% | 389,500 | 928億8565万 | +9.58% | 16.99 | 1.56 |
| 03/12 | 2,018 | 2,037 | 1,979 | 2,023 | -0.64% | 229,600 | 897億3623万 | +6.7% | 16.41 | 1.51 |
| 03/11 | 2,056 | 2,056 | 1,990 | 2,036 | -3.32% | 327,600 | 903億1288万 | +8.01% | 16.52 | 1.52 |
| 03/08 | 2,030 | 2,126 | 2,029 | 2,106 | +2.63% | 397,300 | 934億1794万 | +12.5% | 17.09 | 1.57 |
| 03/07 | 2,066 | 2,070 | 2,031 | 2,052 | +0.1% | 301,200 | 910億2261万 | +10.5% | 16.65 | 1.53 |
| 03/06 | 2,018 | 2,060 | 2,015 | 2,050 | -0.34% | 184,200 | 909億3390万 | +11.11% | 16.63 | 1.53 |
| 03/05 | 2,016 | 2,059 | 2,009 | 2,057 | +1.23% | 167,000 | 912億4440万 | +12.22% | 16.69 | 1.53 |
| 03/04 | 2,078 | 2,078 | 2,008 | 2,032 | -0.39% | 278,200 | 901億3545万 | +11.59% | 16.49 | 1.51 |
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 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | +41.52% 1/31 | -6.76% 2/6 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | +19.43% 6/12 | -27.39% 10/29 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | +27.83% 4/22 | -16.64% 5/24 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | +19.03% 4/17 | -26.7% 3/16 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | +18.74% 2/17 | -10.67% 8/6 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | +24.91% 8/10 | -20.72% 3/7 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | +10.32% 5/26 | -24.2% 2/15 |
| 最新 | 1,888 2024/7/26 | 238,200 | 837億4790万 | -8.92% 2,073 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/07/26 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,420円（2023/11/14） - 33%（1.33倍）
1,888円（7/26）