株価チャート
株価
7/26
- 前日 (7/25)
- 2,966
- 始値
- 2,970
- 高値
- 3,035
- 安値
- 2,970
- 終値 +0.3%
- 2,975
- 出来高 -22.22%
- 88,200
乖離率
- 株価（5日）
移動平均値 - -1.42%
3,018 - 株価（25日）
移動平均値 - -5.07%
3,134 - 出来高（5日）
移動平均値 - -13.92%
102,460
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 | 2,970 | 3,035 | 2,970 | 2,975 | +0.3% | 88,200 | 864億1089万 | -5.07% | 14.91 | 1.51 |
| 07/25 | 2,961 | 3,000 | 2,929 | 2,966 | -1.95% | 113,400 | 861億4948万 | -5.63% | 14.86 | 1.51 |
| 07/24 | 3,050 | 3,090 | 3,015 | 3,025 | -2.42% | 63,600 | 878億6317万 | -4.18% | 15.16 | 1.54 |
| 07/23 | 3,055 | 3,115 | 3,055 | 3,100 | +2.48% | 105,400 | 900億4160万 | -2.27% | 15.53 | 1.58 |
| 07/22 | 3,150 | 3,155 | 3,020 | 3,025 | -5.02% | 141,700 | 878億6317万 | -4.96% | 15.16 | 1.54 |
| 07/19 | 3,175 | 3,255 | 3,165 | 3,185 | +0.47% | 62,400 | 925億1048万 | -0.47% | 15.96 | 1.62 |
| 07/18 | 3,205 | 3,235 | 3,120 | 3,170 | -2.76% | 124,000 | 920億7480万 | -1.15% | 15.88 | 1.61 |
| 07/17 | 3,190 | 3,265 | 3,190 | 3,260 | +2.68% | 95,000 | 946億8891万 | +1.4% | 16.34 | 1.66 |
| 07/16 | 3,175 | 3,225 | 3,170 | 3,175 | +1.44% | 69,700 | 922億2003万 | -1.37% | 15.91 | 1.61 |
| 07/12 | 3,125 | 3,190 | 3,095 | 3,130 | -0.79% | 74,800 | 909億1297万 | -2.92% | 15.68 | 1.59 |
| 07/11 | 3,170 | 3,210 | 3,135 | 3,155 | +0.48% | 74,000 | 916億3911万 | -2.26% | 15.81 | 1.6 |
| 07/10 | 3,140 | 3,175 | 3,125 | 3,140 | +0.96% | 86,800 | 912億343万 | -2.88% | 15.73 | 1.6 |
| 07/09 | 3,080 | 3,150 | 3,080 | 3,110 | +0.32% | 90,700 | 903億3206万 | -4.01% | 15.58 | 1.58 |
| 07/08 | 3,075 | 3,135 | 3,070 | 3,100 | +0.49% | 86,300 | 900億4160万 | -4.62% | 15.53 | 1.58 |
| 07/05 | 3,150 | 3,150 | 3,075 | 3,085 | -2.37% | 115,000 | 896億591万 | -5.48% | 15.46 | 1.57 |
| 07/04 | 3,175 | 3,210 | 3,125 | 3,160 | -1.25% | 94,300 | 917億8434万 | -3.54% | 15.83 | 1.61 |
| 07/03 | 3,225 | 3,250 | 3,160 | 3,200 | -0.62% | 81,000 | 929億4617万 | -2.5% | 16.04 | 1.63 |
| 07/02 | 3,160 | 3,260 | 3,155 | 3,220 | +1.26% | 100,000 | 935億2708万 | -1.92% | 16.14 | 1.64 |
| 07/01 | 3,210 | 3,240 | 3,180 | 3,180 | +0.16% | 72,200 | 923億6525万 | -3.28% | 15.93 | 1.62 |
| 06/28 | 3,210 | 3,210 | 3,170 | 3,175 | -0.47% | 79,400 | 922億2003万 | -3.61% | 15.91 | 1.61 |
| 06/27 | 3,180 | 3,240 | 3,155 | 3,190 | +0.31% | 101,800 | 926億5571万 | -3.25% | 15.99 | 1.62 |
| 06/26 | 3,195 | 3,200 | 3,155 | 3,180 | +0.16% | 52,900 | 923億6525万 | -3.58% | 15.93 | 1.62 |
| 06/25 | 3,150 | 3,245 | 3,135 | 3,175 | +1.6% | 101,700 | 922億2003万 | -3.73% | 15.91 | 1.61 |
| 06/24 | 3,110 | 3,150 | 3,100 | 3,125 | -0.64% | 124,400 | 907億6774万 | -5.27% | 15.66 | 1.59 |
| 06/21 | 3,190 | 3,230 | 3,145 | 3,145 | -1.72% | 151,100 | 913億4866万 | -4.84% | 15.76 | 1.6 |
| 06/20 | 3,320 | 3,320 | 3,200 | 3,200 | -3.61% | 128,000 | 929億4617万 | -3.29% | 16.04 | 1.63 |
| 06/19 | 3,405 | 3,435 | 3,285 | 3,320 | -2.21% | 122,100 | 964億3165万 | +0.51% | 16.64 | 1.69 |
| 06/18 | 3,440 | 3,450 | 3,375 | 3,395 | +0.59% | 55,000 | 986億1008万 | +3.47% | 17.01 | 1.73 |
| 06/17 | 3,385 | 3,450 | 3,345 | 3,375 | -2.17% | 152,200 | 980億2916万 | +3.4% | 16.91 | 1.72 |
| 06/14 | 3,320 | 3,500 | 3,305 | 3,450 | +2.99% | 140,300 | 1002億759万 | +6.12% | 17.29 | 1.75 |
| 06/13 | 3,380 | 3,390 | 3,290 | 3,350 | -0.74% | 84,100 | 973億302万 | +3.55% | 16.79 | 1.7 |
| 06/12 | 3,390 | 3,460 | 3,360 | 3,375 | +0.15% | 106,400 | 980億2916万 | +4.81% | 16.91 | 1.72 |
| 06/11 | 3,295 | 3,420 | 3,285 | 3,370 | +2.59% | 107,100 | 978億8393万 | +5.25% | 16.89 | 1.71 |
| 06/10 | 3,250 | 3,295 | 3,245 | 3,285 | +1.08% | 71,200 | 954億1505万 | +3.07% | 16.46 | 1.67 |
| 06/07 | 3,290 | 3,300 | 3,230 | 3,250 | -0.91% | 77,900 | 943億9845万 | +2.46% | 16.29 | 1.65 |
| 06/06 | 3,365 | 3,365 | 3,265 | 3,280 | -0.46% | 82,900 | 952億6982万 | +3.93% | 16.44 | 1.67 |
| 06/05 | 3,355 | 3,390 | 3,280 | 3,295 | -2.51% | 78,800 | 957億551万 | +4.97% | 16.51 | 1.68 |
| 06/04 | 3,385 | 3,420 | 3,375 | 3,380 | -1.46% | 75,200 | 981億7439万 | +8.4% | 16.94 | 1.72 |
| 06/03 | 3,450 | 3,475 | 3,375 | 3,430 | +0.73% | 115,600 | 996億2667万 | +10.86% | 17.19 | 1.74 |
| 05/31 | 3,265 | 3,420 | 3,265 | 3,405 | +3.34% | 132,900 | 989億53万 | +10.91% | 17.06 | 1.73 |
| 05/30 | 3,200 | 3,320 | 3,170 | 3,295 | +1.85% | 150,000 | 957億551万 | +8.32% | 16.51 | 1.68 |
| 05/29 | 3,300 | 3,325 | 3,200 | 3,235 | -2.85% | 110,500 | 939億6277万 | +7.19% | 16.21 | 1.65 |
| 05/28 | 3,285 | 3,330 | 3,270 | 3,330 | -0.15% | 93,000 | 967億2211万 | +11.26% | 16.69 | 1.69 |
| 05/27 | 3,240 | 3,335 | 3,220 | 3,335 | +2.3% | 128,200 | 968億6733万 | +12.44% | 16.71 | 1.7 |
| 05/24 | 3,135 | 3,320 | 3,135 | 3,260 | +1.72% | 131,000 | 946億8891万 | +11% | 16.34 | 1.66 |
| 05/23 | 3,285 | 3,285 | 3,165 | 3,205 | +0.31% | 95,400 | 930億9140万 | +10.02% | 16.06 | 1.63 |
| 05/22 | 3,300 | 3,335 | 3,190 | 3,195 | -0.16% | 168,700 | 928億94万 | +10.36% | 16.01 | 1.62 |
| 05/21 | 3,240 | 3,295 | 3,195 | 3,200 | -2.14% | 107,700 | 929億4617万 | +11.23% | 16.04 | 1.63 |
| 05/20 | 3,290 | 3,430 | 3,245 | 3,270 | +1.24% | 278,700 | 949億7937万 | +14.42% | 16.39 | 1.66 |
| 05/17 | 3,055 | 3,230 | 3,050 | 3,230 | +5.73% | 278,100 | 938億1754万 | +13.97% | 16.19 | 1.64 |
| 05/16 | 2,880 | 3,060 | 2,847 | 3,055 | +9.89% | 307,600 | 887億3454万 | +8.68% | 15.31 | 1.55 |
| 05/15 | 2,773 | 2,884 | 2,715 | 2,780 | -6.21% | 336,800 | 807億4698万 | -0.54% | 13.93 | 1.41 |
| 05/14 | 3,035 | 3,050 | 2,929 | 2,964 | -2.82% | 187,300 | 860億9139万 | +6.24% | 14.85 | 1.51 |
| 05/13 | 3,000 | 3,050 | 2,985 | 3,050 | +0.33% | 99,100 | 885億8932万 | +9.63% | 15.28 | 1.55 |
| 05/10 | 3,005 | 3,040 | 2,982 | 3,040 | +2.01% | 94,300 | 882億9886万 | +9.75% | 15.23 | 1.55 |
| 05/09 | 2,940 | 3,020 | 2,932 | 2,980 | +1.43% | 97,500 | 865億5612万 | +8.05% | 14.93 | 1.52 |
| 05/08 | 2,995 | 3,000 | 2,911 | 2,938 | -1.48% | 116,200 | 853億3620万 | +6.91% | 14.72 | 1.49 |
| 05/07 | 2,930 | 3,015 | 2,925 | 2,982 | +2.4% | 137,200 | 866億1421万 | +8.67% | 14.94 | 1.52 |
| 05/02 | 2,859 | 2,912 | 2,829 | 2,912 | +2.36% | 121,000 | 845億8101万 | +6.36% | 14.59 | 1.48 |
| 05/01 | 2,835 | 2,856 | 2,812 | 2,845 | -0.49% | 60,000 | 826億3495万 | +4.02% | 14.26 | 1.45 |
| 04/30 | 2,801 | 2,881 | 2,780 | 2,859 | +2.84% | 114,400 | 830億4159万 | +4.61% | 14.33 | 1.45 |
| 04/26 | 2,741 | 2,800 | 2,711 | 2,780 | +0.47% | 63,200 | 807億4698万 | +1.79% | 13.93 | 1.41 |
| 04/25 | 2,850 | 2,863 | 2,763 | 2,767 | -2.91% | 114,500 | 803億6939万 | +1.32% | 13.87 | 1.41 |
| 04/24 | 2,800 | 2,925 | 2,781 | 2,850 | +6.03% | 319,600 | 827億8018万 | +4.43% | 14.28 | 1.45 |
| 04/23 | 2,733 | 2,775 | 2,668 | 2,688 | -0.81% | 135,500 | 780億7478万 | -1.32% | 13.47 | 1.37 |
| 04/22 | 2,670 | 2,710 | 2,655 | 2,710 | +3.87% | 119,500 | 787億1379万 | -0.48% | 13.58 | 1.38 |
| 04/19 | 2,652 | 2,656 | 2,541 | 2,609 | -1.62% | 90,900 | 757億8017万 | -4.08% | 13.07 | 1.33 |
| 04/18 | 2,620 | 2,666 | 2,573 | 2,652 | +1.45% | 56,400 | 770億2914万 | -2.5% | 13.29 | 1.35 |
| 04/17 | 2,645 | 2,665 | 2,587 | 2,614 | -0.95% | 83,000 | 759億2540万 | -3.9% | 13.1 | 1.33 |
| 04/16 | 2,719 | 2,725 | 2,634 | 2,639 | -4.28% | 109,100 | 766億5154万 | -2.94% | 13.22 | 1.34 |
| 04/15 | 2,747 | 2,757 | 2,694 | 2,757 | +0.07% | 88,100 | 800億7893万 | +1.4% | 13.82 | 1.4 |
| 04/12 | 2,760 | 2,799 | 2,718 | 2,755 | +1.55% | 81,700 | 800億2084万 | +1.36% | 13.81 | 1.4 |
| 04/11 | 2,667 | 2,720 | 2,653 | 2,713 | +1.12% | 49,100 | 788億92万 | -0.15% | 13.59 | 1.38 |
| 04/10 | 2,660 | 2,683 | 2,634 | 2,683 | +0.83% | 44,900 | 779億2955万 | -1.4% | 13.44 | 1.36 |
| 04/09 | 2,650 | 2,670 | 2,618 | 2,661 | +0.45% | 48,000 | 772億9055万 | -2.31% | 13.33 | 1.35 |
| 04/08 | 2,675 | 2,675 | 2,617 | 2,649 | -0.45% | 72,500 | 769億4200万 | -2.86% | 13.27 | 1.35 |
| 04/05 | 2,677 | 2,702 | 2,636 | 2,661 | -3.17% | 97,500 | 772億9055万 | -2.56% | 13.33 | 1.35 |
| 04/04 | 2,784 | 2,784 | 2,737 | 2,748 | -0.11% | 67,900 | 798億1752万 | +0.37% | 13.77 | 1.4 |
| 04/03 | 2,701 | 2,771 | 2,682 | 2,751 | +0.36% | 80,800 | 799億466万 | +0.47% | 13.79 | 1.4 |
| 04/02 | 2,750 | 2,765 | 2,704 | 2,741 | +0.04% | 96,400 | 796億1420万 | +0.15% | 13.74 | 1.39 |
| 04/01 | 2,844 | 2,865 | 2,728 | 2,740 | -3.62% | 115,400 | 795億8516万 | +0.15% | 13.73 | 1.39 |
| 03/29 | 2,815 | 2,872 | 2,802 | 2,843 | +1.1% | 78,800 | 825億7686万 | +4.22% | 12.13 | 1.45 |
| 03/28 | 2,801 | 2,878 | 2,782 | 2,812 | -0.88% | 107,000 | 816億7644万 | +3.57% | 11.99 | 1.43 |
| 03/27 | 2,801 | 2,870 | 2,771 | 2,837 | +1.29% | 103,200 | 824億259万 | +4.92% | 12.1 | 1.44 |
| 03/26 | 2,793 | 2,838 | 2,789 | 2,801 | -0.21% | 86,200 | 813億5694万 | +4.09% | 11.95 | 1.42 |
| 03/25 | 2,793 | 2,868 | 2,785 | 2,807 | +0.47% | 109,400 | 815億3122万 | +4.78% | 11.97 | 1.43 |
| 03/22 | 2,739 | 2,812 | 2,732 | 2,794 | +2.68% | 124,300 | 811億5362万 | +4.8% | 11.92 | 1.42 |
| 03/21 | 2,752 | 2,753 | 2,708 | 2,721 | +0.7% | 73,300 | 790億3329万 | +2.52% | 11.61 | 1.38 |
| 03/19 | 2,671 | 2,711 | 2,643 | 2,702 | +1.31% | 79,500 | 784億8142万 | +2.12% | 11.53 | 1.37 |
| 03/18 | 2,661 | 2,692 | 2,649 | 2,667 | +0.64% | 62,700 | 774億6482万 | +1.14% | 11.38 | 1.36 |
| 03/15 | 2,629 | 2,689 | 2,617 | 2,650 | +1.38% | 172,900 | 769億7104万 | +0.76% | 11.3 | 1.35 |
| 03/14 | 2,627 | 2,627 | 2,576 | 2,614 | -0.68% | 65,800 | 759億2540万 | -0.38% | 11.15 | 1.33 |
| 03/13 | 2,650 | 2,662 | 2,605 | 2,632 | +1% | 94,200 | 764億4822万 | +0.46% | 11.23 | 1.34 |
| 03/12 | 2,599 | 2,615 | 2,548 | 2,606 | -0.57% | 156,200 | 756億9303万 | -0.38% | 11.12 | 1.32 |
| 03/11 | 2,687 | 2,687 | 2,602 | 2,621 | -4.62% | 189,000 | 761億2872万 | +0.34% | 11.18 | 1.33 |
| 03/08 | 2,668 | 2,784 | 2,650 | 2,748 | +1.1% | 181,500 | 798億1752万 | +5.33% | 11.72 | 1.4 |
| 03/07 | 2,820 | 2,830 | 2,705 | 2,718 | -3.27% | 138,100 | 789億4615万 | +4.5% | 11.59 | 1.38 |
| 03/06 | 2,756 | 2,827 | 2,756 | 2,810 | +1.44% | 109,900 | 816億1835万 | +8.41% | 11.99 | 1.43 |
| 03/05 | 2,705 | 2,775 | 2,680 | 2,770 | +1.5% | 96,500 | 804億5653万 | +7.41% | 11.82 | 1.41 |
| 03/04 | 2,800 | 2,800 | 2,721 | 2,729 | -1.16% | 139,400 | 792億6565万 | +6.39% | 11.64 | 1.39 |
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 | 1,846 7/10 | 1,102 4/2 | 1,291,500 7/10 | - | - | +19.73% 9/26 | -18.94% 11/8 |
| 2009年 3月期 | 2,505 7/31 | 723 12/8 | 965,300 6/23 | - | - | +26.66% 1/7 | -38.97% 10/27 |
| 2010年 3月期 | 2,205 1/6 | 1,093 4/1 | 727,100 9/17 | - | - | +19.83% 12/15 | -13.37% 7/13 |
| 2011年 3月期 | 2,015 4/13 | 912 3/15 | 822,900 3/11 | 602億2649万 | 272億5884万 | +12.7% 12/16 | -30.97% 3/15 |
| 2012年 3月期 | 1,303 5/2 | 926 11/25 | 361,900 5/20 | 389億4546万 | 276億7728万 | +11.3% 6/30 | -13.31% 8/22 |
| 2013年 3月期 | 1,136 4/5 | 500 10/11 10/4 | 398,400 1/18 | 339億5399万 | 149億4453万 | +14.74% 1/4 | -19.1% 5/16 |
| 2014年 3月期 | 1,408 3/5 | 687 4/4 | 1,733,800 2/28 | 420億8382万 | 205億3379万 | +32.22% 5/13 | -18.5% 6/7 |
| 2015年 3月期 | 1,295 4/2 | 745 5/21 | 2,103,200 5/15 | 387億635万 | 222億6736万 | +10.69% 6/16 | -32.21% 5/20 |
| 2016年 3月期 | 1,078 12/18 | 721 9/8 9/7 | 565,600 6/19 | 322億2042万 | 215億5002万 | +11.06% 10/7 | -16.43% 1/21 |
| 2017年 3月期 | 1,200 1/12 | 922 4/4 | 148,900 10/28 | 358億6689万 | 275億5773万 | +9.81% 7/21 | -10.47% 8/16 |
| 2018年 3月期 | 1,220 1/4 | 940 3/26 3/23 | 147,500 4/4 | 364億6467万 | 280億9573万 | +8.07% 5/12 | -14.03% 2/14 |
| 2019年 3月期 | 1,139 9/25 | 863 12/25 | 79,100 4/19 | 340億4366万 | 257億9427万 | +14.01% 12/3 | -13.26% 12/25 |
| 2020年 3月期 | 1,100 6/21 | 575 3/13 | 124,700 6/21 | 328億7798万 | 169億6950万 | +12.12% 3/27 | -21.82% 3/13 |
| 2021年 3月期 | 933 8/11 | 680 4/3 | 298,500 3/11 | 275億3486万 | 200億6828万 | +13.72% 5/27 | -8.17% 8/21 |
| 2022年 3月期 | 1,070 3/22 | 820 4/28 | 241,400 4/30 | 311億5003万 | 241億9998万 | +18.5% 4/20 | -6.76% 10/5 |
| 2023年 3月期 | 1,625 3/9 | 1,013 4/1 | 308,000 11/11 | 473億729万 | 294億9063万 | +13.38% 11/30 | -8% 1/5 |
| 2024年 3月期 | 2,878 3/28 | 1,495 4/6 | 548,400 11/17 | 835億9346万 | 435億2270万 | +15.13% 7/3 | -8.1% 10/4 |
| 最新 | 2,975 2024/7/26 | 88,200 | 864億1089万 | -5.07% 3,134 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 44%（1.44倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 54%（1.54倍）
- 1988/12/27 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/27
- 30%（1.3倍）
- 1990/12/27 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/27
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/29
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/27 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/27
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/29
- 17%（1.17倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- 72%（1.72倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/07/26 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
360円（1998/10/20） - 726%（8.26倍）
2,975円（7/26）