株価チャート
株価
7/26
- 前日 (7/25)
- 3,095
- 始値
- 3,085
- 高値
- 3,135
- 安値
- 3,085
- 終値 +0.65%
- 3,115
- 出来高 +36.36%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.35%
3,104 - 株価（25日）
移動平均値 - +1.27%
3,076 - 出来高（5日）
移動平均値 - +70.45%
880
2024/02/26～2024/07/26
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 | 3,085 | 3,135 | 3,085 | 3,115 | +0.65% | 1,500 | 56億326万 | +1.27% | 9.46 | 0.83 |
| 07/25 | 3,090 | 3,095 | 3,070 | 3,095 | +0.16% | 1,100 | 55億6728万 | +0.75% | 9.39 | 0.83 |
| 07/24 | 3,110 | 3,110 | 3,090 | 3,090 | -0.64% | 500 | 55億5829万 | +0.72% | 9.38 | 0.83 |
| 07/23 | 3,105 | 3,110 | 3,090 | 3,110 | 0% | 600 | 55億9426万 | +1.5% | 9.44 | 0.83 |
| 07/22 | 3,120 | 3,120 | 3,090 | 3,110 | -0.16% | 700 | 55億9426万 | +1.63% | 9.44 | 0.83 |
| 07/19 | 3,085 | 3,115 | 3,075 | 3,115 | +1.47% | 800 | 56億326万 | +1.96% | 9.46 | 0.83 |
| 07/18 | 3,070 | 3,080 | 3,070 | 3,070 | -0.32% | 900 | 55億2231万 | +0.62% | 9.32 | 0.82 |
| 07/17 | 3,070 | 3,080 | 3,070 | 3,080 | +0.33% | 500 | 55億4030万 | +1.05% | 9.35 | 0.82 |
| 07/12 | 3,085 | 3,085 | 3,065 | 3,070 | +0.16% | 2,200 | 55億2231万 | +0.79% | 9.32 | 0.82 |
| 07/11 | 3,050 | 3,070 | 3,050 | 3,065 | +0.49% | 1,000 | 55億1332万 | +0.69% | 9.3 | 0.82 |
| 07/10 | 3,050 | 3,050 | 3,050 | 3,050 | -0.33% | 200 | 54億8634万 | +0.2% | 9.26 | 0.82 |
| 07/09 | 3,065 | 3,065 | 3,060 | 3,060 | -0.33% | 400 | 55億432万 | +0.53% | 9.29 | 0.82 |
| 07/08 | 3,045 | 3,070 | 3,045 | 3,070 | 0% | 600 | 55億2231万 | +0.72% | 9.32 | 0.82 |
| 07/05 | 3,055 | 3,070 | 3,050 | 3,070 | +0.33% | 1,200 | 55億2231万 | +0.75% | 9.32 | 0.82 |
| 07/04 | 3,100 | 3,105 | 3,060 | 3,060 | -1.29% | 1,500 | 55億432万 | +0.43% | 9.29 | 0.82 |
| 07/03 | 3,105 | 3,105 | 3,100 | 3,100 | -0.16% | 700 | 55億7628万 | +1.71% | 9.41 | 0.83 |
| 07/02 | 3,140 | 3,140 | 3,105 | 3,105 | -1.11% | 1,000 | 55億8527万 | +1.77% | 9.43 | 0.83 |
| 07/01 | 3,115 | 3,140 | 3,115 | 3,140 | +0.32% | 1,000 | 56億4823万 | +2.92% | 9.53 | 0.84 |
| 06/28 | 3,155 | 3,155 | 3,075 | 3,130 | -0.95% | 1,600 | 56億3024万 | +2.69% | 9.5 | 0.84 |
| 06/27 | 3,030 | 3,175 | 3,000 | 3,160 | +4.29% | 5,900 | 56億8420万 | +3.78% | 9.59 | 0.85 |
| 06/26 | 3,000 | 3,030 | 3,000 | 3,030 | +0.5% | 500 | 54億5036万 | -0.33% | 9.2 | 0.81 |
| 06/25 | 3,000 | 3,015 | 2,998 | 3,015 | +0.5% | 1,200 | 54億2338万 | -0.79% | 9.15 | 0.81 |
| 06/24 | 3,000 | 3,000 | 2,998 | 3,000 | 0% | 400 | 53億9640万 | -1.28% | 9.11 | 0.8 |
| 06/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.03% | 500 | 53億9640万 | -1.28% | 9.11 | 0.8 |
| 06/20 | 2,986 | 2,999 | 2,986 | 2,999 | -0.03% | 200 | 53億9460万 | -1.35% | 9.1 | 0.8 |
| 06/19 | 3,000 | 3,000 | 2,999 | 3,000 | +0.1% | 500 | 53億9640万 | -1.41% | 9.11 | 0.8 |
| 06/18 | 2,996 | 2,997 | 2,996 | 2,997 | 0% | 300 | 53億9100万 | -1.64% | 9.1 | 0.8 |
| 06/17 | 2,993 | 2,997 | 2,976 | 2,997 | -0.1% | 600 | 53億9100万 | -1.8% | 9.1 | 0.8 |
| 06/14 | 2,999 | 3,010 | 2,999 | 3,000 | +0.03% | 1,100 | 53億9640万 | -1.9% | 9.11 | 0.8 |
| 06/12 | 3,000 | 3,000 | 2,999 | 2,999 | 0% | 700 | 53億9460万 | -2.12% | 9.1 | 0.8 |
| 06/11 | 3,010 | 3,010 | 2,999 | 2,999 | -0.37% | 800 | 53億9460万 | -2.28% | 9.1 | 0.8 |
| 06/10 | 3,040 | 3,040 | 3,005 | 3,010 | -0.5% | 700 | 54億1438万 | -2.08% | 9.14 | 0.81 |
| 06/07 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 200 | 54億4137万 | -1.75% | 9.18 | 0.81 |
| 06/06 | 3,060 | 3,060 | 3,025 | 3,025 | -1.14% | 300 | 54億4137万 | -1.98% | 9.18 | 0.81 |
| 06/05 | 3,060 | 3,060 | 3,030 | 3,060 | +0.16% | 1,300 | 55億432万 | -0.84% | 9.29 | 0.82 |
| 06/04 | 3,135 | 3,135 | 3,015 | 3,055 | -2.86% | 5,900 | 54億9533万 | -0.97% | 9.27 | 0.82 |
| 06/03 | 3,075 | 3,250 | 3,075 | 3,145 | +2.95% | 7,700 | 56億5722万 | +2.01% | 9.55 | 0.84 |
| 05/31 | 3,015 | 3,055 | 3,000 | 3,055 | -0.81% | 2,200 | 54億9533万 | -0.71% | 9.27 | 0.82 |
| 05/30 | 3,080 | 3,080 | 3,080 | 3,080 | -0.16% | 200 | 55億4030万 | +0.2% | 9.35 | 0.82 |
| 05/29 | 3,155 | 3,155 | 3,085 | 3,085 | -2.22% | 400 | 55億4929万 | +0.46% | 9.36 | 0.83 |
| 05/28 | 3,155 | 3,155 | 3,155 | 3,155 | +0.96% | 1,500 | 56億7521万 | +2.84% | 9.58 | 0.84 |
| 05/27 | 3,045 | 3,125 | 3,030 | 3,125 | +2.63% | 2,400 | 56億2125万 | +2.09% | 9.49 | 0.84 |
| 05/24 | 3,055 | 3,055 | 3,045 | 3,045 | -0.33% | 200 | 54億7734万 | -0.43% | 9.24 | 0.81 |
| 05/23 | 3,055 | 3,055 | 3,055 | 3,055 | +0.66% | 300 | 54億9533万 | -0.1% | 9.27 | 0.82 |
| 05/22 | 3,010 | 3,035 | 3,010 | 3,035 | +0.83% | 1,300 | 54億5935万 | -0.72% | 9.21 | 0.81 |
| 05/21 | 3,010 | 3,010 | 2,979 | 3,010 | 0% | 1,800 | 54億1438万 | -1.57% | 9.14 | 0.81 |
| 05/20 | 3,015 | 3,015 | 3,010 | 3,010 | -0.33% | 200 | 54億1438万 | -1.6% | 9.14 | 0.81 |
| 05/17 | 3,005 | 3,020 | 2,974 | 3,020 | +0.5% | 700 | 54億3237万 | -1.27% | 9.17 | 0.81 |
| 05/16 | 3,090 | 3,090 | 3,005 | 3,005 | -2.75% | 600 | 54億539万 | -1.77% | 9.12 | 0.8 |
| 05/14 | 3,090 | 3,090 | 3,090 | 3,090 | -0.32% | 100 | 55億5829万 | +1.01% | 9.38 | 0.83 |
| 05/13 | 3,140 | 3,140 | 3,100 | 3,100 | -0.8% | 500 | 55億7628万 | +1.44% | 9.41 | 0.83 |
| 05/10 | 3,125 | 3,125 | 3,125 | 3,125 | -0.32% | 400 | 56億2125万 | +2.32% | 9.49 | 0.84 |
| 05/09 | 3,140 | 3,140 | 3,135 | 3,135 | -0.32% | 200 | 56億3923万 | +2.75% | 9.52 | 0.84 |
| 05/08 | 3,155 | 3,160 | 3,145 | 3,145 | +0.48% | 1,000 | 56億5722万 | +3.22% | 9.55 | 0.84 |
| 05/07 | 3,130 | 3,130 | 3,130 | 3,130 | +0.16% | 500 | 56億3024万 | +2.89% | 9.5 | 0.84 |
| 05/02 | 3,125 | 3,145 | 3,125 | 3,125 | 0% | 600 | 56億2125万 | +2.93% | 9.49 | 0.84 |
| 05/01 | 3,150 | 3,150 | 3,125 | 3,125 | -2.34% | 600 | 56億2125万 | +3.17% | 9.49 | 0.84 |
| 04/30 | 3,135 | 3,200 | 3,125 | 3,200 | +5.09% | 5,400 | 57億5616万 | +5.86% | 9.71 | 0.86 |
| 04/26 | 3,025 | 3,045 | 3,015 | 3,045 | +1% | 600 | 54億7734万 | +1.03% | 9.24 | 0.82 |
| 04/25 | 3,015 | 3,015 | 3,005 | 3,015 | +0.33% | 1,500 | 54億2338万 | +0.17% | 9.15 | 0.81 |
| 04/24 | 3,010 | 3,010 | 2,990 | 3,005 | +0.4% | 800 | 54億539万 | -0.13% | 9.12 | 0.81 |
| 04/23 | 3,005 | 3,010 | 2,989 | 2,993 | -0.23% | 1,200 | 53億8380万 | -0.5% | 9.09 | 0.81 |
| 04/22 | 3,010 | 3,010 | 3,000 | 3,000 | 0% | 800 | 53億9640万 | -0.27% | 9.11 | 0.81 |
| 04/19 | 3,005 | 3,005 | 2,974 | 3,000 | -0.17% | 1,600 | 53億9640万 | -0.27% | 9.11 | 0.81 |
| 04/18 | 3,000 | 3,005 | 3,000 | 3,005 | +0.47% | 500 | 54億539万 | -0.13% | 9.12 | 0.81 |
| 04/17 | 3,040 | 3,040 | 2,991 | 2,991 | -1.61% | 400 | 53億8021万 | -0.66% | 9.08 | 0.81 |
| 04/15 | 3,015 | 3,040 | 2,996 | 3,040 | -0.16% | 700 | 54億6835万 | +0.86% | 9.23 | 0.82 |
| 04/12 | 3,035 | 3,045 | 3,035 | 3,045 | +0.66% | 500 | 54億7734万 | +0.96% | 9.24 | 0.82 |
| 04/11 | 3,055 | 3,055 | 3,025 | 3,025 | -1.31% | 300 | 54億4137万 | +0.27% | 9.18 | 0.82 |
| 04/10 | 3,045 | 3,065 | 3,045 | 3,065 | +0.66% | 400 | 55億1332万 | +1.42% | 9.3 | 0.83 |
| 04/09 | 3,015 | 3,045 | 3,015 | 3,045 | +1.16% | 200 | 54億7734万 | +0.73% | 9.24 | 0.82 |
| 04/08 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 200 | 54億1438万 | -0.27% | 9.14 | 0.81 |
| 04/05 | 3,020 | 3,020 | 3,015 | 3,015 | +0.17% | 200 | 54億2338万 | +0.07% | 9.15 | 0.81 |
| 04/04 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 100 | 54億1438万 | +0.03% | 9.14 | 0.81 |
| 04/03 | 3,050 | 3,050 | 3,010 | 3,015 | -0.82% | 1,500 | 54億2338万 | +0.23% | 9.15 | 0.81 |
| 04/01 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 400 | 54億6835万 | +1.27% | 9.23 | 0.82 |
| 03/29 | 3,045 | 3,045 | 3,020 | 3,040 | -0.33% | 300 | 54億6835万 | +1.43% | 9.23 | 0.82 |
| 03/28 | 3,055 | 3,055 | 3,050 | 3,050 | +1.33% | 1,400 | 54億8634万 | +1.97% | 9.26 | 0.82 |
| 03/27 | 3,010 | 3,010 | 3,000 | 3,010 | +0.84% | 1,100 | 54億1438万 | +0.91% | 9.14 | 0.81 |
| 03/26 | 2,953 | 2,985 | 2,952 | 2,985 | +0.84% | 1,000 | 53億6941万 | +0.27% | 9.06 | 0.81 |
| 03/25 | 2,970 | 2,970 | 2,954 | 2,960 | -0.34% | 1,300 | 53億2444万 | -0.4% | 8.99 | 0.8 |
| 03/22 | 2,970 | 2,970 | 2,961 | 2,970 | +0.34% | 400 | 53億4243万 | +0.1% | 9.02 | 0.8 |
| 03/21 | 2,960 | 2,960 | 2,955 | 2,960 | 0% | 700 | 53億2444万 | -0.1% | 8.99 | 0.8 |
| 03/19 | 2,982 | 2,982 | 2,960 | 2,960 | -0.84% | 700 | 53億2444万 | +0.03% | 8.99 | 0.8 |
| 03/18 | 2,979 | 2,985 | 2,979 | 2,985 | +0.1% | 900 | 53億6941万 | +0.95% | 9.06 | 0.81 |
| 03/15 | 2,982 | 2,982 | 2,980 | 2,982 | -0.13% | 500 | 53億6402万 | +0.95% | 9.05 | 0.8 |
| 03/14 | 2,980 | 2,986 | 2,980 | 2,986 | -0.43% | 700 | 53億7121万 | +1.25% | 9.06 | 0.81 |
| 03/13 | 3,000 | 3,000 | 2,980 | 2,999 | -0.7% | 500 | 53億9460万 | +1.87% | 9.1 | 0.81 |
| 03/12 | 3,035 | 3,035 | 3,020 | 3,020 | -1.31% | 600 | 54億3237万 | +2.76% | 9.17 | 0.82 |
| 03/11 | 3,050 | 3,060 | 3,020 | 3,060 | -0.65% | 1,200 | 55億432万 | +4.26% | 9.29 | 0.83 |
| 03/08 | 3,085 | 3,085 | 3,065 | 3,080 | 0% | 600 | 55億4030万 | +5.19% | 9.35 | 0.83 |
| 03/07 | 3,080 | 3,110 | 3,080 | 3,080 | 0% | 800 | 55億4030万 | +5.34% | 9.35 | 0.83 |
| 03/06 | 3,125 | 3,125 | 3,070 | 3,080 | -1.91% | 900 | 55億4030万 | +5.41% | 9.35 | 0.83 |
| 03/05 | 3,145 | 3,145 | 3,105 | 3,140 | +1.13% | 2,200 | 56億4823万 | +7.61% | 9.53 | 0.85 |
| 03/04 | 3,215 | 3,215 | 3,060 | 3,105 | +6.92% | 10,300 | 55億8527万 | +6.66% | 9.43 | 0.84 |
| 03/01 | 2,890 | 2,932 | 2,851 | 2,904 | +0.48% | 1,400 | 52億2371万 | -0.07% | 8.82 | 0.78 |
| 02/29 | 2,968 | 2,968 | 2,870 | 2,890 | -0.96% | 3,000 | 51億9853万 | -0.62% | 8.77 | 0.78 |
| 02/28 | 2,901 | 2,975 | 2,889 | 2,918 | -2.08% | 3,400 | 52億4889万 | +0.27% | 8.86 | 0.79 |
| 02/27 | 2,897 | 2,980 | 2,894 | 2,980 | +3.87% | 800 | 53億6042万 | +2.34% | 9.05 | 0.8 |
| 02/26 | 2,924 | 2,924 | 2,862 | 2,869 | -1.68% | 1,300 | 51億6075万 | -1.44% | 8.71 | 0.77 |
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 7月期 | 1,490 298 8/28 | 900 180 7/10 | 5,400 27,000 9/4 | - | - | +10.44% 4/30 | -27.23% 10/7 |
| 2009年 7月期 | 1,125 225 1/5 | 650 130 10/7 | 8,000 40,000 6/2 | - | - | +24.23% 12/9 | -15.8% 3/17 |
| 2010年 7月期 | 1,175 235 4/30 | 815 163 8/20 | 5,800 29,000 10/28 | - | - | +17.91% 4/28 | -8.61% 6/29 |
| 2011年 7月期 | 1,060 212 7/26 | 725 145 3/15 | 7,400 37,000 3/4 | 19億672万 | 13億413万 | +7.97% 9/28 | -20.5% 3/15 |
| 2012年 7月期 | 1,265 253 7/31 253 7/30 | 915 183 8/23 183 8/22 | 6,800 34,000 10/28 | 22億7548万 | 16億4590万 | +8.3% 10/28 | -7.01% 3/7 |
| 2013年 7月期 | 1,500 300 5/8 | 1,125 225 2/22 | 6,200 31,000 10/29 | 26億9820万 | 20億2365万 | +19.75% 5/8 | -8.58% 6/27 |
| 2014年 7月期 | 1,400 280 7/28 | 1,175 235 4/11 | 9,400 47,000 11/6 | 25億1832万 | 21億1359万 | +33.2% 9/2 | -6.63% 11/19 |
| 2015年 7月期 | 2,600 520 6/2 | 1,230 246 10/22 | 150,600 753,000 3/5 | 46億7688万 | 22億1252万 | +43.82% 6/2 | -23.24% 9/7 |
| 2016年 7月期 | 2,170 434 8/19 | 1,215 3/8 | 27,000 135,000 9/2 | 39億339万 | 21億8554万 | +17.19% 3/29 | -21.64% 9/8 |
| 2017年 7月期 | 2,180 7/28 | 1,494 8/17 8/16 他2件 | 7,900 4/28 | 39億2138万 | 26億8740万 | +9.24% 5/18 | -6.73% 9/6 |
| 2018年 7月期 | 2,204 2/5 1/26 | 1,912 9/14 | 4,900 2/5 | 39億6455万 | 34億3930万 | +12.59% 8/31 | -9.5% 9/14 |
| 2019年 7月期 | 2,545 8/31 | 1,402 12/25 | 42,600 3/6 | 45億7794万 | 25億2191万 | +30.79% 3/5 | -21.32% 12/26 |
| 2020年 7月期 | 2,282 12/20 | 1,464 3/23 | 13,400 12/3 | 41億486万 | 26億3344万 | +11.39% 5/29 | -19.6% 3/13 |
| 2021年 7月期 | 2,690 7/12 | 1,767 8/14 | 11,100 7/12 | 48億3877万 | 31億7847万 | +13.18% 7/28 | -4.19% 9/6 |
| 2022年 7月期 | 3,000 6/3 | 2,253 9/21 | 8,700 6/6 | 53億9640万 | 40億5269万 | +12.98% 3/28 | -10.7% 6/24 |
| 2023年 7月期 | 2,898 10/28 | 2,500 6/5 | 4,900 10/28 | 52億1292万 | 44億9700万 | +7.81% 10/27 | -3.83% 8/3 2/7 |
| 最新 | 3,115 2024/7/26 | 1,500 | 56億326万 | +1.27% 3,076 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/29 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/28 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/28
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/28 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/28
- 26%（1.26倍）
- 2022/12/29 vs 2021/12/29
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/07/26 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
650円（2008/10/07） - 379%（4.79倍）
3,115円（7/26）