株価チャート
株価
7/26
- 前日 (7/25)
- 3,545
- 始値
- 3,545
- 高値
- 3,590
- 安値
- 3,535
- 終値 ±0%
- 3,545
- 出来高 -53.27%
- 40,700
乖離率
- 株価（5日）
移動平均値 - -1.47%
3,598 - 株価（25日）
移動平均値 - -5.21%
3,740 - 出来高（5日）
移動平均値 - -35.48%
63,080
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 | 3,545 | 3,590 | 3,535 | 3,545 | 0% | 40,700 | 1685億2017万 | -5.21% | 16.49 | 1.65 |
| 07/25 | 3,540 | 3,565 | 3,490 | 3,545 | -1.39% | 87,100 | 1685億2017万 | -5.44% | 16.49 | 1.65 |
| 07/24 | 3,615 | 3,660 | 3,590 | 3,595 | -1.1% | 72,400 | 1708億9704万 | -4.44% | 16.72 | 1.68 |
| 07/23 | 3,705 | 3,725 | 3,625 | 3,635 | -0.95% | 60,600 | 1727億9854万 | -3.68% | 16.91 | 1.7 |
| 07/22 | 3,705 | 3,725 | 3,645 | 3,670 | -2% | 54,600 | 1744億6235万 | -2.99% | 17.07 | 1.71 |
| 07/19 | 3,745 | 3,775 | 3,705 | 3,745 | +0.4% | 51,900 | 1780億2766万 | -1.27% | 17.42 | 1.75 |
| 07/18 | 3,710 | 3,780 | 3,710 | 3,730 | -1.19% | 39,100 | 1773億1459万 | -1.71% | 17.35 | 1.74 |
| 07/17 | 3,785 | 3,830 | 3,770 | 3,775 | +0.27% | 43,100 | 1794億5378万 | -0.61% | 17.56 | 1.76 |
| 07/16 | 3,760 | 3,810 | 3,755 | 3,765 | +0.13% | 38,400 | 1789億7840万 | -0.89% | 17.51 | 1.76 |
| 07/12 | 3,710 | 3,805 | 3,710 | 3,760 | 0% | 54,000 | 1787億4072万 | -1.05% | 17.49 | 1.75 |
| 07/11 | 3,785 | 3,795 | 3,735 | 3,760 | +0.27% | 56,400 | 1787億4072万 | -1.05% | 17.49 | 1.75 |
| 07/10 | 3,785 | 3,785 | 3,700 | 3,750 | +0.27% | 98,700 | 1782億6534万 | -1.19% | 17.44 | 1.75 |
| 07/09 | 3,700 | 3,765 | 3,700 | 3,740 | +1.08% | 69,500 | 1777億8997万 | -1.4% | 17.4 | 1.74 |
| 07/08 | 3,725 | 3,765 | 3,695 | 3,700 | -0.67% | 68,800 | 1758億8847万 | -2.4% | 17.21 | 1.73 |
| 07/05 | 3,870 | 3,870 | 3,725 | 3,725 | -3.75% | 58,400 | 1770億7691万 | -1.77% | 17.33 | 1.74 |
| 07/04 | 3,810 | 3,880 | 3,785 | 3,870 | +1.84% | 55,900 | 1839億6983万 | +2.06% | 18 | 1.81 |
| 07/03 | 3,820 | 3,845 | 3,790 | 3,800 | -0.52% | 65,900 | 1806億4221万 | +0.42% | 17.68 | 1.77 |
| 07/02 | 3,800 | 3,820 | 3,770 | 3,820 | +0.53% | 53,800 | 1815億9296万 | +1.19% | 17.77 | 1.78 |
| 07/01 | 3,865 | 3,895 | 3,770 | 3,800 | -1.17% | 89,400 | 1806億4221万 | +0.88% | 17.68 | 1.77 |
| 06/28 | 3,845 | 3,865 | 3,810 | 3,845 | -0.26% | 85,500 | 1827億8140万 | +2.21% | 17.89 | 1.79 |
| 06/27 | 3,850 | 3,910 | 3,835 | 3,855 | 0% | 62,800 | 1832億5677万 | +2.75% | 17.93 | 1.8 |
| 06/26 | 3,815 | 3,865 | 3,790 | 3,855 | +1.58% | 59,500 | 1832億5677万 | +3.02% | 17.93 | 1.8 |
| 06/25 | 3,710 | 3,830 | 3,710 | 3,795 | +2.29% | 62,700 | 1804億453万 | +1.74% | 17.65 | 1.77 |
| 06/24 | 3,760 | 3,760 | 3,705 | 3,710 | 0% | 80,700 | 1763億6385万 | -0.32% | 17.26 | 1.73 |
| 06/21 | 3,790 | 3,800 | 3,700 | 3,710 | -1.72% | 170,700 | 1763億6385万 | -0.19% | 17.26 | 1.73 |
| 06/20 | 3,815 | 3,850 | 3,750 | 3,775 | -2.58% | 124,300 | 1794億5378万 | +1.78% | 17.56 | 1.76 |
| 06/19 | 3,850 | 3,905 | 3,830 | 3,875 | -0.26% | 74,900 | 1842億752万 | +4.9% | 18.03 | 1.81 |
| 06/18 | 3,930 | 3,935 | 3,870 | 3,885 | +0.91% | 57,400 | 1846億8290万 | +5.8% | 18.07 | 1.81 |
| 06/17 | 3,890 | 3,905 | 3,795 | 3,850 | -2.04% | 90,600 | 1830億1909万 | +5.42% | 17.91 | 1.8 |
| 06/14 | 3,815 | 3,930 | 3,815 | 3,930 | +3.83% | 104,400 | 1868億2208万 | +8% | 18.28 | 1.83 |
| 06/13 | 3,835 | 3,835 | 3,765 | 3,785 | -0.92% | 59,600 | 1799億2915万 | +4.38% | 17.61 | 1.77 |
| 06/12 | 3,800 | 3,880 | 3,800 | 3,820 | +0.92% | 79,300 | 1815億9296万 | +5.58% | 17.77 | 1.78 |
| 06/11 | 3,815 | 3,845 | 3,770 | 3,785 | -0.53% | 48,200 | 1799億2915万 | +4.79% | 17.61 | 1.77 |
| 06/10 | 3,820 | 3,855 | 3,790 | 3,805 | +1.2% | 67,700 | 1808億7990万 | +5.46% | 17.7 | 1.77 |
| 06/07 | 3,640 | 3,770 | 3,640 | 3,760 | +3.3% | 78,800 | 1787億4072万 | +4.33% | 17.49 | 1.75 |
| 06/06 | 3,735 | 3,740 | 3,625 | 3,640 | -1.49% | 56,700 | 1730億3623万 | +1.17% | 16.93 | 1.7 |
| 06/05 | 3,670 | 3,725 | 3,635 | 3,695 | +0.27% | 94,400 | 1756億5078万 | +2.81% | 17.19 | 1.72 |
| 06/04 | 3,680 | 3,745 | 3,680 | 3,685 | -0.94% | 38,600 | 1751億7541万 | +3.02% | 17.14 | 1.72 |
| 06/03 | 3,705 | 3,735 | 3,675 | 3,720 | -0.53% | 48,600 | 1768億3922万 | +4.61% | 17.3 | 1.74 |
| 05/31 | 3,690 | 3,740 | 3,665 | 3,740 | +2.33% | 160,400 | 1777億8997万 | +5.74% | 17.4 | 1.74 |
| 05/30 | 3,530 | 3,655 | 3,445 | 3,655 | +1.81% | 106,500 | 1737億4929万 | +3.98% | 17 | 1.7 |
| 05/29 | 3,640 | 3,645 | 3,575 | 3,590 | -0.55% | 58,800 | 1706億5935万 | +2.66% | 16.7 | 1.67 |
| 05/28 | 3,675 | 3,680 | 3,605 | 3,610 | -1.63% | 51,100 | 1716億1010万 | +3.74% | 16.79 | 1.68 |
| 05/27 | 3,630 | 3,670 | 3,610 | 3,670 | +1.8% | 65,300 | 1744億6235万 | +5.92% | 17.07 | 1.71 |
| 05/24 | 3,540 | 3,650 | 3,540 | 3,605 | -0.14% | 61,600 | 1713億7242万 | +4.58% | 16.77 | 1.68 |
| 05/23 | 3,530 | 3,630 | 3,510 | 3,610 | +1.83% | 67,700 | 1716億1010万 | +5.19% | 16.79 | 1.68 |
| 05/22 | 3,595 | 3,615 | 3,520 | 3,545 | -1.53% | 72,300 | 1685億2017万 | +3.69% | 16.49 | 1.65 |
| 05/21 | 3,570 | 3,635 | 3,570 | 3,600 | +0.84% | 62,800 | 1711億3473万 | +5.6% | 16.75 | 1.68 |
| 05/20 | 3,565 | 3,595 | 3,515 | 3,570 | +1.13% | 68,100 | 1697億861万 | +5.12% | 16.61 | 1.67 |
| 05/17 | 3,415 | 3,540 | 3,380 | 3,530 | +4.28% | 85,300 | 1678億711万 | +4.25% | 16.42 | 1.65 |
| 05/16 | 3,370 | 3,410 | 3,340 | 3,385 | +1.8% | 62,600 | 1609億1418万 | +0.33% | 15.75 | 1.58 |
| 05/15 | 3,400 | 3,410 | 3,325 | 3,325 | -1.63% | 59,900 | 1580億6194万 | -1.25% | 15.47 | 1.55 |
| 05/14 | 3,505 | 3,505 | 3,365 | 3,380 | -4.52% | 70,400 | 1606億7649万 | +0.54% | 15.72 | 1.58 |
| 05/13 | 3,580 | 3,580 | 3,510 | 3,540 | -1.39% | 58,100 | 1682億8248万 | +5.51% | 16.47 | 1.65 |
| 05/10 | 3,625 | 3,625 | 3,565 | 3,590 | +0.14% | 68,700 | 1706億5935万 | +7.45% | 16.7 | 1.67 |
| 05/09 | 3,700 | 3,700 | 3,585 | 3,585 | -2.32% | 63,100 | 1704億2167万 | +7.88% | 16.68 | 1.67 |
| 05/08 | 3,700 | 3,700 | 3,650 | 3,670 | -0.54% | 54,800 | 1744億6235万 | +10.98% | 17.07 | 1.71 |
| 05/07 | 3,690 | 3,710 | 3,655 | 3,690 | -0.81% | 70,200 | 1754億1310万 | +12.16% | 17.16 | 1.72 |
| 05/02 | 3,655 | 3,745 | 3,610 | 3,720 | +3.33% | 96,300 | 1768億3922万 | +13.76% | 17.3 | 1.74 |
| 05/01 | 3,485 | 3,625 | 3,465 | 3,600 | +1.98% | 132,300 | 1711億3473万 | +10.63% | 16.75 | 1.68 |
| 04/30 | 3,435 | 3,570 | 3,400 | 3,530 | +7.79% | 250,600 | 1678億711万 | +8.88% | 16.42 | 1.65 |
| 04/26 | 3,200 | 3,285 | 3,140 | 3,275 | +3.15% | 101,300 | 1556億8507万 | +1.3% | 15.23 | 1.53 |
| 04/25 | 3,225 | 3,235 | 3,150 | 3,175 | -2.01% | 54,800 | 1509億3132万 | -1.92% | 14.77 | 1.48 |
| 04/24 | 3,200 | 3,285 | 3,200 | 3,240 | +1.57% | 67,000 | 1540億2126万 | -0.09% | 15.07 | 1.51 |
| 04/23 | 3,220 | 3,230 | 3,180 | 3,190 | -0.31% | 32,000 | 1516億4438万 | -1.69% | 14.84 | 1.49 |
| 04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +1.27% | 61,000 | 1521億1976万 | -1.48% | 14.89 | 1.49 |
| 04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -2.47% | 75,600 | 1502億1826万 | -2.71% | 14.7 | 1.47 |
| 04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +0.47% | 42,400 | 1540億2126万 | -0.25% | 15.07 | 1.51 |
| 04/17 | 3,250 | 3,250 | 3,175 | 3,225 | -0.15% | 54,900 | 1533億819万 | -0.59% | 15 | 1.5 |
| 04/16 | 3,250 | 3,260 | 3,180 | 3,230 | -1.82% | 61,100 | 1535億4588万 | -0.37% | 15.03 | 1.51 |
| 04/15 | 3,250 | 3,290 | 3,235 | 3,290 | +0.46% | 40,800 | 1563億9813万 | +1.61% | 15.3 | 1.53 |
| 04/12 | 3,310 | 3,330 | 3,260 | 3,275 | -0.61% | 49,700 | 1556億8507万 | +1.27% | 15.23 | 1.53 |
| 04/11 | 3,300 | 3,300 | 3,255 | 3,295 | -0.15% | 38,900 | 1566億3581万 | +2.08% | 15.33 | 1.54 |
| 04/10 | 3,260 | 3,310 | 3,245 | 3,300 | +1.54% | 71,000 | 1568億7350万 | +2.39% | 15.35 | 1.54 |
| 04/09 | 3,200 | 3,270 | 3,200 | 3,250 | +1.56% | 56,300 | 1544億9663万 | +1.09% | 15.12 | 1.52 |
| 04/08 | 3,235 | 3,235 | 3,180 | 3,200 | -0.16% | 71,400 | 1521億1976万 | -0.31% | 14.89 | 1.49 |
| 04/05 | 3,150 | 3,205 | 3,150 | 3,205 | 0% | 48,200 | 1523億5745万 | -0.09% | 14.91 | 1.49 |
| 04/04 | 3,210 | 3,230 | 3,175 | 3,205 | +0.94% | 62,600 | 1523億5745万 | -0.06% | 14.91 | 1.49 |
| 04/03 | 3,140 | 3,195 | 3,100 | 3,175 | +1.11% | 76,500 | 1509億3132万 | -0.87% | 14.77 | 1.48 |
| 04/02 | 3,165 | 3,165 | 3,110 | 3,140 | -1.41% | 59,400 | 1492億6751万 | -1.88% | 14.61 | 1.46 |
| 04/01 | 3,225 | 3,255 | 3,180 | 3,185 | -2.15% | 45,800 | 1514億670万 | -0.38% | 14.82 | 1.49 |
| 03/29 | 3,180 | 3,270 | 3,180 | 3,255 | +2.36% | 86,200 | 1547億3432万 | +1.94% | 14.51 | 1.52 |
| 03/28 | 3,205 | 3,250 | 3,180 | 3,180 | -4.5% | 86,500 | 1511億6901万 | -0.22% | 14.18 | 1.48 |
| 03/27 | 3,345 | 3,360 | 3,300 | 3,330 | +0.76% | 125,000 | 1582億9962万 | +4.55% | 14.84 | 1.55 |
| 03/26 | 3,295 | 3,320 | 3,275 | 3,305 | -0.15% | 82,600 | 1571億1119万 | +4.06% | 14.73 | 1.54 |
| 03/25 | 3,355 | 3,365 | 3,305 | 3,310 | -1.49% | 84,600 | 1573億4888万 | +4.48% | 14.76 | 1.54 |
| 03/22 | 3,330 | 3,370 | 3,310 | 3,360 | +1.2% | 72,500 | 1597億2575万 | +6.3% | 14.98 | 1.57 |
| 03/21 | 3,365 | 3,375 | 3,315 | 3,320 | +0.76% | 80,400 | 1578億2425万 | +5.33% | 14.8 | 1.55 |
| 03/19 | 3,260 | 3,300 | 3,235 | 3,295 | +0.92% | 80,100 | 1566億3581万 | +4.74% | 14.69 | 1.54 |
| 03/18 | 3,240 | 3,285 | 3,220 | 3,265 | +2.19% | 90,600 | 1552億969万 | +4.01% | 14.56 | 1.52 |
| 03/15 | 3,155 | 3,205 | 3,135 | 3,195 | +1.11% | 144,400 | 1518億8207万 | +1.91% | 14.24 | 1.49 |
| 03/14 | 3,160 | 3,165 | 3,115 | 3,160 | 0% | 54,500 | 1502億1826万 | +0.86% | 14.09 | 1.47 |
| 03/13 | 3,200 | 3,200 | 3,125 | 3,160 | -0.47% | 43,600 | 1502億1826万 | +0.93% | 14.09 | 1.47 |
| 03/12 | 3,080 | 3,180 | 3,080 | 3,175 | +1.6% | 67,700 | 1509億3132万 | +1.28% | 14.15 | 1.48 |
| 03/11 | 3,145 | 3,155 | 3,085 | 3,125 | -1.88% | 77,400 | 1485億5445万 | -0.41% | 13.93 | 1.46 |
| 03/08 | 3,110 | 3,200 | 3,110 | 3,185 | +1.76% | 67,000 | 1514億670万 | +1.37% | 14.2 | 1.49 |
| 03/07 | 3,170 | 3,185 | 3,105 | 3,130 | -0.79% | 87,500 | 1487億9214万 | -0.54% | 13.95 | 1.46 |
| 03/06 | 3,140 | 3,185 | 3,115 | 3,155 | +1.45% | 78,500 | 1499億8057万 | +0.03% | 14.06 | 1.47 |
| 03/05 | 3,080 | 3,130 | 3,075 | 3,110 | -0.32% | 47,900 | 1478億4139万 | -1.58% | 13.86 | 1.45 |
| 03/04 | 3,160 | 3,160 | 3,110 | 3,120 | -0.95% | 60,700 | 1483億1676万 | -1.45% | 13.91 | 1.46 |
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 | 1,940 7/2 | 1,029 3/18 | 559,000 10/24 | - | - | +14.37% 4/21 | -16.75% 10/25 |
| 2009年 3月期 | 1,373 6/6 | 688 10/28 | 308,000 7/30 | - | - | +13.64% 2/18 | -24.44% 10/27 |
| 2010年 3月期 | 1,115 4/6 | 788 11/26 | 178,000 7/30 | - | - | +7.01% 5/6 12/29 | -9.06% 10/6 |
| 2011年 3月期 | 1,124 5/6 | 825 3/15 | 306,000 6/14 | 567億6270万 | 416億6301万 | +11.75% 6/22 | -18.94% 3/15 |
| 2012年 3月期 | 1,079 4/14 | 859 8/9 | 196,000 4/14 | 544億9017万 | 433億8003万 | +9.7% 9/30 | -8.01% 8/8 |
| 2013年 3月期 | 1,218 3/25 | 843 9/6 | 231,000 7/30 | 615億976万 | 425億7202万 | +8.24% 1/7 | -6.83% 6/4 |
| 2014年 3月期 | 1,265 5/21 | 1,002 6/7 | 222,000 5/24 | 638億8329万 | 506億162万 | +7.65% 5/21 | -12.02% 6/6 |
| 2015年 3月期 | 1,469 3/23 | 1,067 5/21 5/20 | 160,000 7/30 | 741億8541万 | 538億8416万 | +8.97% 2/19 | -8.29% 10/17 |
| 2016年 3月期 | 1,438 4/3 | 1,105 1/21 | 148,000 7/30 | 711億8190万 | 546億9819万 | +10.38% 5/10 | -13.43% 8/25 |
| 2017年 3月期 | 1,596 3/17 | 1,062 6/24 | 181,000 1/30 | 790億299万 | 525億6966万 | +10.16% 12/5 | -9.74% 6/24 |
| 2018年 3月期 | 1,693 5/11 | 1,318 3/26 | 220,000 7/31 | 838億455万 | 652億4182万 | +10.21% 5/11 | -10.83% 2/14 |
| 2019年 3月期 | 1,735 10/2 | 1,194 12/25 | 486,300 7/30 | 858億8358万 | 591億374万 | +17.82% 7/30 | -12.6% 12/25 |
| 2020年 3月期 | 2,276 11/20 | 1,285 3/19 | 571,700 5/7 | 1118億4588万 | 631億4673万 | +11.07% 11/20 | -26.67% 3/13 |
| 2021年 3月期 | 1,739 3/19 | 1,382 12/1 | 312,300 1/28 | 833億6318万 | 679億1345万 | +10.16% 2/8 | -7.34% 7/1 |
| 2022年 3月期 | 2,028 9/16 | 1,561 4/28 | 189,500 4/30 | 964億589万 | 748億3032万 | +6.39% 6/23 | -8.82% 10/12 |
| 2023年 3月期 | 2,263 3/9 | 1,511 5/26 | 360,500 8/1 | 1075億7719万 | 718億2905万 | +14.02% 8/1 | -5.05% 4/6 |
| 2024年 3月期 | 3,405 1/17 | 2,016 4/6 | 405,600 10/30 | 1618億6493万 | 958億3545万 | +13.78% 5/2 | -7.1% 10/26 |
| 最新 | 3,545 2024/7/26 | 40,700 | 1685億2017万 | -5.21% 3,740 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- 19%（1.19倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/07/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
285円（1983/02/24） - 1143%（12.43倍）
3,545円（7/26）