株価チャート
株価
7/26
- 前日 (7/25)
- 3,460
- 始値
- 3,425
- 高値
- 3,490
- 安値
- 3,360
- 終値 -1.16%
- 3,420
- 出来高 -17.89%
- 1,132,200
乖離率
- 株価（5日）
移動平均値 - -4.76%
3,591 - 株価（25日）
移動平均値 - -14.93%
4,020 - 出来高（5日）
移動平均値 - +6.39%
1,064,200
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 | 3,425 | 3,490 | 3,360 | 3,420 | -1.16% | 1,132,200 | 1388億7936万 | -14.93% | 14.83 | 4.5 |
| 07/25 | 3,550 | 3,590 | 3,440 | 3,460 | -5.46% | 1,378,900 | 1405億368万 | -14.74% | 15.01 | 4.55 |
| 07/24 | 3,700 | 3,740 | 3,630 | 3,660 | -1.48% | 800,500 | 1486億2528万 | -10.54% | 15.87 | 4.81 |
| 07/23 | 3,790 | 3,790 | 3,635 | 3,715 | +0.41% | 921,800 | 1508億5872万 | -9.9% | 16.11 | 4.88 |
| 07/22 | 3,805 | 3,870 | 3,685 | 3,700 | -2.76% | 1,087,600 | 1502億4960万 | -10.84% | 16.05 | 4.86 |
| 07/19 | 3,860 | 3,880 | 3,780 | 3,805 | -1.55% | 865,200 | 1545億1344万 | -8.95% | 16.5 | 5 |
| 07/18 | 3,940 | 4,000 | 3,810 | 3,865 | -4.45% | 1,277,700 | 1569億4992万 | -8.24% | 16.76 | 5.08 |
| 07/17 | 4,125 | 4,140 | 4,025 | 4,045 | -0.86% | 1,025,600 | 1642億5936万 | -4.62% | 17.54 | 5.32 |
| 07/16 | 4,155 | 4,240 | 4,050 | 4,080 | -1.21% | 1,260,200 | 1656億8064万 | -4.16% | 17.69 | 5.36 |
| 07/12 | 4,150 | 4,220 | 4,005 | 4,130 | -0.84% | 1,278,800 | 1677億1104万 | -3.39% | 17.91 | 5.43 |
| 07/11 | 4,020 | 4,305 | 3,985 | 4,165 | +4.26% | 2,455,000 | 1691億3232万 | -2.85% | 18.06 | 5.47 |
| 07/10 | 4,070 | 4,085 | 3,940 | 3,995 | -3.03% | 1,109,400 | 1622億2896万 | -7.03% | 17.33 | 5.25 |
| 07/09 | 4,025 | 4,150 | 4,020 | 4,120 | +1.98% | 1,088,500 | 1673億496万 | -4.52% | 17.87 | 5.42 |
| 07/08 | 4,025 | 4,105 | 3,955 | 4,040 | 0% | 1,044,500 | 1640億5632万 | -6.81% | 17.52 | 5.31 |
| 07/05 | 4,115 | 4,120 | 3,985 | 4,040 | -0.12% | 1,168,800 | 1640億5632万 | -7.3% | 17.52 | 5.31 |
| 07/04 | 4,235 | 4,245 | 4,045 | 4,045 | -5.05% | 1,874,000 | 1642億5936万 | -7.75% | 17.54 | 5.32 |
| 07/03 | 4,225 | 4,360 | 4,205 | 4,260 | +0.83% | 1,277,300 | 1729億9008万 | -3.25% | 18.48 | 5.6 |
| 07/02 | 4,170 | 4,225 | 4,125 | 4,225 | +1.32% | 773,100 | 1715億6880万 | -4.37% | 18.32 | 5.55 |
| 07/01 | 4,350 | 4,445 | 4,160 | 4,170 | -3.47% | 1,680,300 | 1693億3536万 | -6.12% | 18.08 | 5.48 |
| 06/28 | 4,325 | 4,375 | 4,255 | 4,320 | +1.53% | 848,200 | 1754億2656万 | -3.36% | 18.74 | 5.68 |
| 06/27 | 4,255 | 4,385 | 4,245 | 4,255 | -0.35% | 909,800 | 1727億8704万 | -5.3% | 18.45 | 5.59 |
| 06/26 | 4,310 | 4,415 | 4,240 | 4,270 | +0.59% | 1,122,700 | 1733億9616万 | -5.7% | 18.52 | 5.61 |
| 06/25 | 4,230 | 4,330 | 4,190 | 4,245 | +0.24% | 876,900 | 1723億8096万 | -6.87% | 18.41 | 5.58 |
| 06/24 | 4,230 | 4,355 | 4,205 | 4,235 | -0.24% | 697,500 | 1719億7488万 | -7.91% | 18.37 | 5.57 |
| 06/21 | 4,335 | 4,380 | 4,235 | 4,245 | -2.86% | 1,056,100 | 1723億8096万 | -8.45% | 18.41 | 5.58 |
| 06/20 | 4,170 | 4,385 | 4,170 | 4,370 | +2.1% | 1,196,600 | 1774億5696万 | -6.44% | 18.95 | 5.74 |
| 06/19 | 4,505 | 4,540 | 4,230 | 4,280 | -3.93% | 1,102,300 | 1738億224万 | -9.07% | 18.56 | 5.63 |
| 06/18 | 4,405 | 4,520 | 4,305 | 4,455 | +1.6% | 1,017,500 | 1809億864万 | -6.29% | 19.32 | 5.86 |
| 06/17 | 4,400 | 4,410 | 4,280 | 4,385 | -1.13% | 913,500 | 1780億6608万 | -8.38% | 19.02 | 5.76 |
| 06/14 | 4,570 | 4,685 | 4,425 | 4,435 | -4.31% | 1,454,700 | 1800億9648万 | -8.16% | 19.23 | 5.83 |
| 06/13 | 4,640 | 4,715 | 4,605 | 4,635 | +1.42% | 1,393,000 | 1882億1808万 | -4.67% | 20.1 | 6.09 |
| 06/12 | 4,450 | 4,570 | 4,420 | 4,570 | +2.35% | 719,100 | 1855億7856万 | -6.41% | 19.82 | 6.01 |
| 06/11 | 4,520 | 4,580 | 4,455 | 4,465 | -1.11% | 596,400 | 1813億1472万 | -9.16% | 19.36 | 5.87 |
| 06/10 | 4,390 | 4,545 | 4,385 | 4,515 | +1.8% | 662,100 | 1833億4512万 | -8.79% | 19.58 | 5.94 |
| 06/07 | 4,380 | 4,550 | 4,325 | 4,435 | +0.23% | 921,700 | 1800億9648万 | -11% | 19.23 | 5.83 |
| 06/06 | 4,590 | 4,660 | 4,415 | 4,425 | -0.34% | 948,000 | 1796億9040万 | -11.75% | 19.19 | 5.82 |
| 06/05 | 4,635 | 4,670 | 4,435 | 4,440 | -3.58% | 1,000,700 | 1802億9952万 | -11.96% | 19.26 | 5.84 |
| 06/04 | 4,635 | 4,740 | 4,600 | 4,605 | -0.43% | 1,114,000 | 1869億9984万 | -9.28% | 19.97 | 6.05 |
| 06/03 | 4,650 | 4,685 | 4,580 | 4,625 | -1.7% | 975,600 | 1878億1200万 | -9.28% | 20.06 | 6.08 |
| 05/31 | 4,510 | 4,710 | 4,510 | 4,705 | +4.67% | 1,957,100 | 1910億6064万 | -8.3% | 20.41 | 6.18 |
| 05/30 | 4,520 | 4,560 | 4,450 | 4,495 | -3.44% | 2,044,900 | 1825億3296万 | -12.43% | 19.49 | 5.91 |
| 05/29 | 4,810 | 4,825 | 4,655 | 4,655 | -3.12% | 1,663,700 | 1890億3024万 | -9.47% | 20.19 | 6.12 |
| 05/28 | 4,890 | 4,935 | 4,760 | 4,805 | -1.44% | 1,468,700 | 1951億2144万 | -6.75% | 20.84 | 6.32 |
| 05/27 | 4,910 | 4,935 | 4,815 | 4,875 | -0.51% | 1,567,100 | 1979億6400万 | -5.74% | 21.14 | 6.41 |
| 05/24 | 5,020 | 5,080 | 4,900 | 4,900 | -4.3% | 1,769,200 | 1989億7920万 | -5.46% | 21.25 | 6.44 |
| 05/23 | 5,240 | 5,330 | 5,040 | 5,120 | +1.59% | 2,078,100 | 2079億1296万 | -1.27% | 22.21 | 6.73 |
| 05/22 | 5,300 | 5,300 | 5,030 | 5,040 | -4.18% | 1,588,100 | 2046億6432万 | -2.98% | 21.86 | 6.63 |
| 05/21 | 5,250 | 5,380 | 5,170 | 5,260 | +1.35% | 1,855,500 | 2135億9808万 | +1% | 22.81 | 6.91 |
| 05/20 | 5,080 | 5,190 | 4,985 | 5,190 | +1.76% | 1,729,300 | 2107億5552万 | -0.42% | 22.51 | 6.82 |
| 05/17 | 5,220 | 5,220 | 4,860 | 5,100 | -3.23% | 5,119,300 | 2071億80万 | -2.37% | 22.12 | 6.7 |
| 05/16 | 5,360 | 5,680 | 5,090 | 5,270 | -3.3% | 6,190,400 | 2140億416万 | +0.44% | 22.86 | 6.93 |
| 05/15 | 5,290 | 5,460 | 5,210 | 5,450 | +4.01% | 2,136,300 | 2213億1360万 | +4.09% | 23.64 | 7.16 |
| 05/14 | 5,470 | 5,470 | 5,160 | 5,240 | -4.2% | 2,020,300 | 2127億8592万 | +0.31% | 22.73 | 6.89 |
| 05/13 | 5,230 | 5,480 | 5,190 | 5,470 | +3.99% | 1,842,200 | 2221億2576万 | +4.49% | 23.72 | 7.19 |
| 05/10 | 5,190 | 5,280 | 5,080 | 5,260 | +1.74% | 1,433,800 | 2135億9808万 | +0.5% | 22.81 | 6.91 |
| 05/09 | 5,320 | 5,320 | 5,170 | 5,170 | -3.54% | 1,536,100 | 2099億4336万 | -1.51% | 22.42 | 6.8 |
| 05/08 | 5,280 | 5,390 | 5,180 | 5,360 | +0.37% | 1,557,600 | 2176億5888万 | +1.67% | 23.25 | 7.05 |
| 05/07 | 5,440 | 5,480 | 5,240 | 5,340 | 0% | 2,265,400 | 2168億4672万 | +0.85% | 23.16 | 7.02 |
| 05/02 | 5,130 | 5,360 | 5,100 | 5,340 | +2.3% | 1,576,500 | 2168億4672万 | +0.89% | 23.16 | 7.02 |
| 05/01 | 5,100 | 5,260 | 5,050 | 5,220 | +1.75% | 1,704,300 | 2119億7376万 | -0.89% | 22.64 | 6.86 |
| 04/30 | 5,300 | 5,320 | 5,080 | 5,130 | -2.66% | 2,272,700 | 2083億1904万 | -2.19% | 22.25 | 6.74 |
| 04/26 | 5,230 | 5,430 | 5,080 | 5,270 | +2.13% | 3,618,900 | 2140億416万 | +0.82% | 22.86 | 6.93 |
| 04/25 | 5,360 | 5,550 | 5,120 | 5,160 | -5.49% | 7,305,500 | 2095億3728万 | -0.92% | 22.38 | 6.78 |
| 04/24 | 5,000 | 5,460 | 4,970 | 5,460 | +14.83% | 8,586,600 | 2217億1968万 | +5.14% | 23.68 | 7.18 |
| 04/23 | 4,855 | 4,860 | 4,600 | 4,755 | +1.17% | 2,471,300 | 1930億9104万 | -7.81% | 20.62 | 6.25 |
| 04/22 | 4,820 | 4,925 | 4,590 | 4,700 | -4.86% | 2,377,700 | 1908億5760万 | -8.76% | 20.38 | 6.18 |
| 04/19 | 5,080 | 5,120 | 4,750 | 4,940 | -6.44% | 4,893,700 | 2006億352万 | -3.89% | 21.42 | 6.49 |
| 04/18 | 4,990 | 5,290 | 4,935 | 5,280 | +2.72% | 2,690,800 | 2144億1024万 | +2.98% | 22.9 | 6.94 |
| 04/17 | 5,110 | 5,300 | 5,060 | 5,140 | +2.9% | 3,470,400 | 2087億2512万 | +0.67% | 22.29 | 6.76 |
| 04/16 | 5,150 | 5,180 | 4,975 | 4,995 | -6.29% | 2,681,300 | 2028億3696万 | -2.08% | 21.66 | 6.57 |
| 04/15 | 5,230 | 5,330 | 5,130 | 5,330 | -0.74% | 2,685,300 | 2164億4064万 | +4.55% | 23.12 | 7.01 |
| 04/12 | 5,380 | 5,400 | 5,180 | 5,370 | +0.37% | 2,894,800 | 2180億6496万 | +5.6% | 23.29 | 7.06 |
| 04/11 | 5,360 | 5,520 | 5,330 | 5,350 | -2.55% | 2,658,400 | 2172億5280万 | +5.38% | 23.2 | 7.03 |
| 04/10 | 5,490 | 5,700 | 5,380 | 5,490 | -3.51% | 5,622,900 | 2229億3792万 | +8.2% | 23.81 | 7.22 |
| 04/09 | 5,080 | 5,690 | 5,060 | 5,690 | +14.14% | 7,912,800 | 577億6488万 | +12.32% | 24.68 | 7.48 |
| 04/08 | 5,290 | 5,330 | 4,940 | 4,985 | -3.2% | 3,979,200 | 2024億3088万 | -1.35% | 21.62 | 6.55 |
| 04/05 | 5,300 | 5,430 | 5,130 | 5,150 | -6.7% | 4,057,300 | 2091億3120万 | +1.98% | 22.34 | 6.77 |
| 04/04 | 5,500 | 5,750 | 5,300 | 5,520 | +1.47% | 5,722,500 | 2241億5616万 | +9.63% | 23.94 | 7.26 |
| 04/03 | 5,350 | 5,550 | 5,210 | 5,440 | -3.37% | 4,919,200 | 2209億752万 | +8.76% | 23.59 | 7.15 |
| 04/02 | 5,760 | 5,890 | 5,500 | 5,630 | -2.09% | 5,959,200 | 2286億2304万 | +13.51% | 24.42 | 7.4 |
| 04/01 | 6,100 | 6,370 | 5,660 | 5,750 | -3.2% | 10,531,300 | 2334億9600万 | +17.42% | 24.94 | 7.56 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/29 | 5,480 | 5,950 | 5,220 | 5,940 | +12.29% | 9,751,400 | 2412億1152万 | +23.16% | 27.86 | 7.79 |
| 03/28 | 4,735 | 5,360 | 4,680 | 5,290 | +13.03% | 8,952,500 | 8592億6528万 | +12.01% | 105.59 | 29.52 |
| 03/27 | 4,735 | 4,805 | 4,645 | 4,680 | -0.16% | 6,638,400 | 1900億4544万 | +0.49% | 21.95 | 6.14 |
| 03/26 | 4,680 | 4,905 | 4,595 | 4,688 | +0.16% | 9,612,400 | 1903億5000万 | +1.64% | 21.99 | 6.15 |
| 03/25 | 4,810 | 4,888 | 4,680 | 4,680 | -2.25% | 6,570,800 | 1900億4544万 | +2.3% | 21.95 | 6.14 |
| 03/22 | 4,815 | 4,820 | 4,645 | 4,788 | +0.21% | 6,762,000 | 1944億1080万 | +5.66% | 22.45 | 6.28 |
| 03/21 | 4,728 | 4,795 | 4,528 | 4,778 | +4.08% | 9,376,400 | 1940億472万 | +6.5% | 22.41 | 6.26 |
| 03/19 | 4,588 | 4,683 | 4,425 | 4,590 | +0.44% | 8,315,200 | 1863億9072万 | +3.42% | 21.53 | 6.02 |
| 03/18 | 4,450 | 4,615 | 4,410 | 4,570 | +2.93% | 7,274,800 | 1855億7856万 | +4.1% | 21.43 | 5.99 |
| 03/15 | 4,553 | 4,695 | 4,363 | 4,440 | -3.48% | 9,191,200 | 1802億9952万 | +2.3% | 20.82 | 5.82 |
| 03/14 | 4,728 | 4,800 | 4,513 | 4,600 | -3.66% | 8,984,000 | 1867億9680万 | +7.1% | 21.58 | 6.03 |
| 03/13 | 5,133 | 5,180 | 4,690 | 4,775 | -4.74% | 11,865,600 | 1939億320万 | +12.51% | 22.4 | 6.26 |
| 03/12 | 4,883 | 5,195 | 4,813 | 5,013 | +2.09% | 12,502,400 | 2035億4760万 | +19.72% | 23.51 | 6.57 |
| 03/11 | 4,660 | 4,955 | 4,615 | 4,910 | -2.19% | 9,224,400 | 1993億8528万 | +19.06% | 23.03 | 6.44 |
| 03/08 | 5,143 | 5,408 | 4,955 | 5,020 | -2.67% | 15,227,600 | 2038億5216万 | +23.37% | 23.55 | 6.58 |
| 03/07 | 5,400 | 5,475 | 5,108 | 5,158 | -2.09% | 12,815,600 | 2094億3576万 | +28.68% | 24.19 | 6.76 |
| 03/06 | 5,168 | 5,395 | 5,145 | 5,268 | -0.47% | 7,620,800 | 2139億264万 | +33.66% | 24.71 | 6.91 |
| 03/05 | 5,185 | 5,448 | 5,053 | 5,293 | -1.49% | 14,093,600 | 2149億1784万 | +36.76% | 24.82 | 6.94 |
| 03/04 | 5,050 | 5,480 | 5,000 | 5,373 | +9.42% | 18,260,000 | 2181億6648万 | +41.38% | 25.2 | 7.04 |
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 | 788 3,150 10/15 | 165 661 3/17 661 3/11 他2件 | 13,646,000 3,411,500 10/5 | - | - | +24.79% 4/18 | -30.8% 11/19 |
| 2009年 3月期 | 300 1,198 6/6 | 71 283 3/12 | 1,146,000 286,500 6/5 | - | - | +31.9% 10/21 | -36.15% 10/8 |
| 2010年 3月期 | 224 895 3/31 | 84 335 4/1 | 238,400 59,600 3/8 | 90億8604万 | - | +32.36% 3/10 | -23.91% 11/13 |
| 2011年 3月期 | 234 937 4/2 | 124 496 11/5 | 97,200 24,300 2/18 24,300 4/1 | 95億1242万 | 50億3539万 | +25.34% 2/28 | -24.15% 3/15 |
| 2012年 3月期 | 225 900 4/21 | 96 387 3/7 385 3/6 | 479,600 119,900 4/21 | 91億3680万 | 39億852万 | +16.63% 3/16 | -16.23% 9/28 |
| 2013年 3月期 | 123 490 3/15 | 71 286 11/13 284 11/12 | 190,000 47,500 4/19 | 49億7448万 | 28億8316万 | +23.12% 12/11 | -14.3% 6/4 |
| 2014年 3月期 | 115 460 2/3 460 5/22 他4件 | 87 347 12/24 346 8/28 | 737,200 184,300 8/5 | 46億6992万 | 35億1259万 | +11.78% 5/21 | -14.38% 6/7 |
| 2015年 3月期 | 120 478 3/11 | 74 299 2/13 299 2/12 他4件 | 3,566,400 891,600 3/11 | 48億5265万 | 30億3544万 | +32.17% 3/11 | -9.84% 10/17 |
| 2016年 3月期 | 113 452 10/21 | 65 259 2/16 | 5,372,800 1,343,200 10/21 | 45億8870万 | 26億2936万 | +32.6% 4/28 | -17.27% 1/21 |
| 2017年 3月期 | 314 1,254 2/28 | 65 261 11/9 260 6/24 | 21,620,000 5,405,000 2/17 | 127億3060万 | 26億4967万 | +129.72% 2/23 | -22.11% 4/12 |
| 2018年 3月期 | 357 1,427 1/5 | 155 621 4/13 | 13,559,600 3,389,900 5/2 | 144億8690万 | 63億439万 | +33.5% 5/12 | -14.54% 11/16 |
| 2019年 3月期 | 289 1,154 4/3 | 134 537 12/25 | 791,600 197,900 11/15 | 117億1540万 | 54億5162万 | +14.85% 8/30 | -26.5% 12/25 |
| 2020年 3月期 | 338 1,350 1/24 | 126 504 8/15 | 2,319,200 579,800 10/30 | 137億520万 | 51億1660万 | +25.44% 1/24 | -24.05% 3/13 |
| 2021年 3月期 | 1,066 4,265 12/17 4,265 12/16 | 230 921 4/3 | 6,233,200 1,558,300 10/28 | 432億9828万 | 93億4999万 | +40.42% 5/15 | -14.2% 1/7 |
| 2022年 3月期 | 1,443 5,770 9/9 | 783 3,130 5/17 | 5,692,800 1,423,200 8/12 | 585億7704万 | 317億7576万 | +19.13% 9/8 | -26.09% 5/17 |
| 2023年 3月期 | 1,268 5,070 11/28 | 766 3,065 10/13 | 1,952,400 488,100 11/15 | 514億7064万 | 311億1588万 | +29.98% 11/16 | -14.19% 1/4 |
| 2024年 3月期 | 5,950 3/29 | 931 3,725 4/26 | 18,260,000 4,565,000 3/4 | 2416億1760万 | 378億1620万 | +41.4% 3/4 | -10.05% 8/16 |
| 最新 | 3,420 2024/7/26 | 1,132,200 | 1388億7936万 | -14.93% 4,020 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 301%（4.01倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 215%（3.15倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 264%（3.64倍）
- 2024/07/26 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
65円（2016/02/16） - 5182%（52.82倍）
3,420円（7/26）