株価チャート
株価
7/26
- 前日 (7/25)
- 2,541
- 始値
- 2,518
- 高値
- 2,589
- 安値
- 2,476
- 終値 -2.4%
- 2,480
- 出来高 +11.06%
- 74,300
乖離率
- 株価（5日）
移動平均値 - -3.43%
2,568 - 株価（25日）
移動平均値 - +7.64%
2,304 - 出来高（5日）
移動平均値 - -11%
83,480
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 | 2,518 | 2,589 | 2,476 | 2,480 | -2.4% | 74,300 | 992億3705万 | +7.64% | 275.65 | 3.94 |
| 07/25 | 2,553 | 2,607 | 2,520 | 2,541 | -2.38% | 66,900 | 1016億7797万 | +11.55% | 282.43 | 4.04 |
| 07/24 | 2,645 | 2,749 | 2,601 | 2,603 | -1.59% | 87,200 | 1041億5889万 | +15.79% | 289.32 | 4.14 |
| 07/23 | 2,568 | 2,661 | 2,561 | 2,645 | +2.88% | 46,300 | 1058億3952万 | +19.36% | 293.99 | 4.21 |
| 07/22 | 2,690 | 2,694 | 2,412 | 2,571 | -5.41% | 142,700 | 1028億7841万 | +17.77% | 285.77 | 4.09 |
| 07/19 | 2,619 | 2,719 | 2,600 | 2,718 | +4.14% | 101,300 | 1087億6061万 | +26.01% | 302.11 | 4.32 |
| 07/18 | 2,646 | 2,692 | 2,600 | 2,610 | -4.95% | 154,500 | 1044億3900万 | +23.06% | 290.1 | 4.15 |
| 07/17 | 2,800 | 2,830 | 2,682 | 2,746 | -1.29% | 200,900 | 1098億8103万 | +31.45% | 305.22 | 4.37 |
| 07/16 | 2,452 | 2,838 | 2,452 | 2,782 | +14.39% | 514,900 | 1113億2157万 | +35.77% | 309.22 | 4.43 |
| 07/12 | 2,304 | 2,486 | 2,292 | 2,432 | +3.31% | 139,600 | 973億1634万 | +21.12% | 270.32 | 3.87 |
| 07/11 | 2,312 | 2,399 | 2,292 | 2,354 | +3.88% | 113,600 | 941億9517万 | +19.01% | 261.65 | 3.74 |
| 07/10 | 2,300 | 2,357 | 2,240 | 2,266 | -1.61% | 86,100 | 906億7386万 | +16.44% | 251.87 | 3.6 |
| 07/09 | 2,286 | 2,326 | 2,266 | 2,303 | +0.96% | 73,700 | 921億5441万 | +20.01% | 255.98 | 3.66 |
| 07/08 | 2,187 | 2,300 | 2,187 | 2,281 | +4.63% | 86,100 | 912億7408万 | +20.62% | 253.53 | 3.63 |
| 07/05 | 2,250 | 2,250 | 2,141 | 2,180 | -3.67% | 142,300 | 872億3257万 | +17.02% | 242.31 | 3.47 |
| 07/04 | 2,180 | 2,265 | 2,162 | 2,263 | +4.77% | 92,100 | 905億5381万 | +23.06% | 251.53 | 3.6 |
| 07/03 | 2,110 | 2,182 | 2,110 | 2,160 | +1.36% | 54,600 | 864億3227万 | +19.27% | 240.08 | 3.44 |
| 07/02 | 2,127 | 2,222 | 2,110 | 2,131 | -0.19% | 115,000 | 852億7184万 | +19.32% | 236.86 | 3.39 |
| 07/01 | 2,050 | 2,149 | 2,050 | 2,135 | +5.22% | 99,300 | 854億3190万 | +20.83% | 237.31 | 3.4 |
| 06/28 | 2,037 | 2,085 | 2,000 | 2,029 | -0.05% | 113,400 | 811億9031万 | +16.21% | 225.52 | 3.23 |
| 06/27 | 1,845 | 2,030 | 1,839 | 2,030 | +10.51% | 143,800 | 812億3033万 | +17.48% | 225.63 | 3.23 |
| 06/26 | 1,815 | 1,906 | 1,791 | 1,837 | +2% | 65,600 | 735億745万 | +7.55% | 204.18 | 2.92 |
| 06/25 | 1,839 | 1,864 | 1,801 | 1,801 | -2.6% | 35,700 | 720億6691万 | +6.32% | 200.18 | 2.86 |
| 06/24 | 1,829 | 1,850 | 1,776 | 1,849 | -0.38% | 56,900 | 739億8762万 | +9.73% | 205.52 | 2.94 |
| 06/21 | 1,830 | 1,867 | 1,821 | 1,856 | +1.53% | 64,300 | 742億6773万 | +10.94% | 206.29 | 2.95 |
| 06/20 | 1,780 | 1,828 | 1,761 | 1,828 | +1.9% | 41,200 | 731億4731万 | +9.99% | 203.18 | 2.91 |
| 06/19 | 1,814 | 1,828 | 1,793 | 1,794 | -0.06% | 20,500 | 717億8680万 | +8.93% | 199.4 | 2.85 |
| 06/18 | 1,860 | 1,870 | 1,766 | 1,795 | -1.37% | 85,300 | 718億2682万 | +10.06% | 199.51 | 2.86 |
| 06/17 | 1,894 | 1,920 | 1,812 | 1,820 | -5.21% | 73,100 | 728億2719万 | +12.55% | 202.29 | 2.9 |
| 06/14 | 1,820 | 1,921 | 1,813 | 1,920 | +5.55% | 106,100 | 768億2869万 | +20.08% | 213.41 | 3.05 |
| 06/13 | 1,800 | 1,875 | 1,750 | 1,819 | -0.27% | 134,100 | 727億8718万 | +16.16% | 202.18 | 2.89 |
| 06/12 | 1,747 | 1,840 | 1,745 | 1,824 | +4.41% | 90,100 | 729億8725万 | +18.83% | 202.74 | 2.9 |
| 06/11 | 1,758 | 1,772 | 1,710 | 1,747 | -0.11% | 58,500 | 699億610万 | +16% | 194.18 | 2.78 |
| 06/10 | 1,669 | 1,750 | 1,660 | 1,749 | +4.29% | 71,400 | 699億8613万 | +17.86% | 194.4 | 2.78 |
| 06/07 | 1,576 | 1,678 | 1,576 | 1,677 | +7.36% | 75,600 | 671億505万 | +14.78% | 186.4 | 2.67 |
| 06/06 | 1,603 | 1,603 | 1,562 | 1,562 | -1.45% | 23,100 | 625億334万 | +8.47% | 173.62 | 2.48 |
| 06/05 | 1,608 | 1,635 | 1,580 | 1,585 | -1.86% | 24,800 | 634億2368万 | +11.23% | 176.17 | 2.52 |
| 06/04 | 1,570 | 1,635 | 1,569 | 1,615 | +2.87% | 71,300 | 646億2413万 | +14.7% | 179.51 | 2.57 |
| 06/03 | 1,591 | 1,591 | 1,551 | 1,570 | -1.01% | 40,900 | 628億2346万 | +13.11% | 174.51 | 2.5 |
| 05/31 | 1,551 | 1,595 | 1,545 | 1,586 | +2.65% | 31,600 | 634億6369万 | +15.68% | 176.28 | 2.52 |
| 05/30 | 1,542 | 1,568 | 1,520 | 1,545 | -0.83% | 50,200 | 618億2308万 | +14.19% | 171.73 | 2.46 |
| 05/29 | 1,630 | 1,645 | 1,539 | 1,558 | -4.94% | 96,100 | 623億4328万 | +16.53% | 173.17 | 2.48 |
| 05/28 | 1,614 | 1,645 | 1,578 | 1,639 | +2.12% | 62,700 | 655億8449万 | +24.26% | 182.17 | 2.61 |
| 05/27 | 1,586 | 1,617 | 1,551 | 1,605 | +1.2% | 58,900 | 642億2398万 | +23.46% | 178.4 | 2.55 |
| 05/24 | 1,515 | 1,620 | 1,509 | 1,586 | +3.52% | 80,400 | 634億6369万 | +23.81% | 176.28 | 2.52 |
| 05/23 | 1,513 | 1,540 | 1,480 | 1,532 | +2.13% | 44,300 | 613億289万 | +21.3% | 170.28 | 2.44 |
| 05/22 | 1,514 | 1,535 | 1,467 | 1,500 | -3.47% | 75,200 | 600億2241万 | +20.1% | 166.73 | 2.39 |
| 05/21 | 1,574 | 1,596 | 1,535 | 1,554 | -0.51% | 50,100 | 621億8322万 | +25.73% | 172.73 | 2.47 |
| 05/20 | 1,544 | 1,569 | 1,504 | 1,562 | -1.39% | 141,600 | 625億334万 | +27.93% | 173.62 | 2.48 |
| 05/17 | 1,439 | 1,611 | 1,432 | 1,584 | +10.31% | 185,100 | 633億8366万 | +31.34% | 176.06 | 2.52 |
| 05/16 | 1,401 | 1,458 | 1,368 | 1,436 | +2.79% | 74,700 | 574億6145万 | +20.57% | 159.61 | 2.28 |
| 05/15 | 1,480 | 1,498 | 1,388 | 1,397 | -4.32% | 119,700 | 559億87万 | +18.19% | 155.28 | 2.22 |
| 05/14 | 1,396 | 1,512 | 1,376 | 1,460 | +6.18% | 387,900 | 584億2181万 | +24.57% | 162.28 | 2.32 |
| 05/13 | 1,375 | 1,375 | 1,375 | 1,375 | +27.91% | 43,500 | 550億2054万 | +18.33% | 152.83 | 2.19 |
| 05/10 | 1,035 | 1,133 | 1,012 | 1,075 | +2.19% | 122,700 | 430億1606万 | -7.01% | 119.49 | 1.71 |
| 05/09 | 1,086 | 1,100 | 1,052 | 1,052 | -4.01% | 46,400 | 420億9572万 | -9.39% | 116.93 | 1.67 |
| 05/08 | 1,140 | 1,167 | 980 | 1,096 | -8.67% | 394,900 | 438億5637万 | -6.48% | 121.82 | 1.74 |
| 05/07 | 1,189 | 1,200 | 1,173 | 1,200 | +3.27% | 30,300 | 480億1793万 | +1.44% | 133.38 | 1.91 |
| 05/02 | 1,178 | 1,178 | 1,157 | 1,162 | -0.51% | 8,600 | 464億9736万 | -2.27% | 129.16 | 1.85 |
| 05/01 | 1,181 | 1,181 | 1,150 | 1,168 | -1.68% | 10,500 | 467億3745万 | -2.5% | 129.82 | 1.86 |
| 04/30 | 1,167 | 1,194 | 1,148 | 1,188 | +3.3% | 28,500 | 475億3775万 | -1.41% | 132.05 | 1.89 |
| 04/26 | 1,122 | 1,161 | 1,116 | 1,150 | +2.5% | 21,700 | 460億1718万 | -4.96% | 127.82 | 1.83 |
| 04/25 | 1,131 | 1,152 | 1,122 | 1,122 | -1.15% | 31,400 | 448億9676万 | -7.88% | 124.71 | 1.78 |
| 04/24 | 1,157 | 1,167 | 1,129 | 1,135 | -1.48% | 29,300 | 454億1696万 | -7.5% | 126.16 | 1.81 |
| 04/23 | 1,152 | 1,158 | 1,132 | 1,152 | +0.88% | 22,600 | 460億9721万 | -6.8% | 128.04 | 1.83 |
| 04/22 | 1,131 | 1,142 | 1,109 | 1,142 | +2.88% | 34,400 | 456億9706万 | -8.2% | 126.93 | 1.82 |
| 04/19 | 1,144 | 1,144 | 1,076 | 1,110 | -3.65% | 65,400 | 444億1658万 | -11.13% | 123.38 | 1.77 |
| 04/18 | 1,130 | 1,153 | 1,130 | 1,152 | +1.32% | 20,300 | 460億9721万 | -8.28% | 128.04 | 1.83 |
| 04/17 | 1,155 | 1,155 | 1,129 | 1,137 | -0.26% | 29,400 | 454億9699万 | -9.9% | 126.38 | 1.81 |
| 04/16 | 1,155 | 1,158 | 1,127 | 1,140 | -2.81% | 38,900 | 456億1703万 | -10.17% | 126.71 | 1.81 |
| 04/15 | 1,160 | 1,192 | 1,159 | 1,173 | -0.59% | 16,000 | 469億3752万 | -8% | 130.38 | 1.87 |
| 04/12 | 1,187 | 1,220 | 1,180 | 1,180 | +0.6% | 15,900 | 472億1763万 | -7.67% | 131.16 | 1.88 |
| 04/11 | 1,188 | 1,188 | 1,161 | 1,173 | -2.25% | 20,600 | 469億3752万 | -8.57% | 130.38 | 1.87 |
| 04/10 | 1,206 | 1,229 | 1,200 | 1,200 | -0.74% | 13,100 | 480億1793万 | -6.9% | 133.38 | 1.91 |
| 04/09 | 1,180 | 1,210 | 1,162 | 1,209 | +1.26% | 29,500 | 483億7806万 | -6.35% | 134.38 | 1.92 |
| 04/08 | 1,192 | 1,209 | 1,175 | 1,194 | +2.67% | 41,900 | 477億7784万 | -7.59% | 132.71 | 1.9 |
| 04/05 | 1,185 | 1,187 | 1,154 | 1,163 | -3.8% | 47,400 | 465億3737万 | -10.26% | 129.27 | 1.85 |
| 04/04 | 1,208 | 1,225 | 1,193 | 1,209 | -0.17% | 37,600 | 483億7806万 | -7% | 134.38 | 1.92 |
| 04/03 | 1,225 | 1,225 | 1,181 | 1,211 | +0.08% | 47,900 | 484億5809万 | -7.06% | 134.6 | 1.93 |
| 04/02 | 1,331 | 1,352 | 1,192 | 1,210 | -8.47% | 136,300 | 484億1808万 | -7.21% | 134.49 | 1.92 |
| 04/01 | 1,374 | 1,380 | 1,305 | 1,322 | -3.78% | 45,300 | 528億9975万 | +1.38% | 146.94 | 2.1 |
| 03/29 | 1,360 | 1,385 | 1,351 | 1,374 | +0.96% | 12,900 | 549億8053万 | +5.69% | 102.57 | 2.19 |
| 03/28 | 1,357 | 1,383 | 1,356 | 1,361 | -0.8% | 22,300 | 544億6033万 | +5.59% | 101.6 | 2.16 |
| 03/27 | 1,345 | 1,378 | 1,345 | 1,372 | +2.01% | 38,000 | 549億50万 | +7.36% | 102.42 | 2.18 |
| 03/26 | 1,319 | 1,360 | 1,318 | 1,345 | +1.59% | 19,400 | 538億2009万 | +6.07% | 100.41 | 2.14 |
| 03/25 | 1,325 | 1,353 | 1,316 | 1,324 | -1.49% | 37,400 | 529億7978万 | +5.33% | 98.84 | 2.11 |
| 03/22 | 1,339 | 1,352 | 1,331 | 1,344 | +0.37% | 15,400 | 537億8008万 | +7.87% | 100.33 | 2.14 |
| 03/21 | 1,360 | 1,377 | 1,324 | 1,339 | -1.4% | 53,400 | 535億8000万 | +8.6% | 99.96 | 2.13 |
| 03/19 | 1,351 | 1,358 | 1,309 | 1,358 | +0.37% | 36,500 | 543億4029万 | +11.22% | 101.38 | 2.16 |
| 03/18 | 1,294 | 1,353 | 1,263 | 1,353 | +5.62% | 34,600 | 541億4021万 | +11.91% | 101.01 | 2.15 |
| 03/15 | 1,298 | 1,305 | 1,280 | 1,281 | -0.54% | 19,000 | 512億5914万 | +6.93% | 95.63 | 2.04 |
| 03/14 | 1,298 | 1,308 | 1,284 | 1,288 | -0.77% | 18,200 | 515億3924万 | +8.24% | 96.15 | 2.05 |
| 03/13 | 1,313 | 1,325 | 1,291 | 1,298 | -0.99% | 17,100 | 519億3939万 | +9.72% | 96.9 | 2.06 |
| 03/12 | 1,280 | 1,311 | 1,273 | 1,311 | +2.82% | 23,100 | 524億5959万 | +11.48% | 97.87 | 2.09 |
| 03/11 | 1,236 | 1,280 | 1,236 | 1,275 | +0.71% | 35,700 | 510億1905万 | +9.07% | 95.18 | 2.03 |
| 03/08 | 1,275 | 1,310 | 1,256 | 1,266 | -2.09% | 41,200 | 506億5891万 | +8.76% | 94.51 | 2.01 |
| 03/07 | 1,328 | 1,328 | 1,284 | 1,293 | -1.82% | 42,300 | 517億3932万 | +11.47% | 96.53 | 2.06 |
| 03/06 | 1,255 | 1,318 | 1,251 | 1,317 | +4.03% | 72,900 | 526億9967万 | +14.03% | 98.32 | 2.09 |
| 03/05 | 1,226 | 1,279 | 1,218 | 1,266 | +4.11% | 50,300 | 506億5891万 | +10.28% | 94.51 | 2.01 |
| 03/04 | 1,290 | 1,290 | 1,216 | 1,216 | -6.32% | 50,200 | 486億5817万 | +6.39% | 90.78 | 1.93 |
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 | |
| 2012年 3月期 | 750 1/24 | 184 1/10 | 2,086,900 2/16 | 116億5120万 | 28億5842万 | +139.34% 1/23 | -11.46% 1/10 |
| 2013年 3月期 | 455 4/18 | 239 5/16 | 1,101,000 4/18 | 70億6839万 | 37億1285万 | +18.5% 2/12 | -22.5% 5/18 |
| 2014年 3月期 | 380 5/20 | 233 2/4 | 247,700 7/9 | 59億327万 | 36億1964万 | +11.1% 4/4 | -15.56% 2/4 |
| 2015年 3月期 | 1,669 7/28 | 232 5/21 | 3,360,500 7/28 | 259億2781万 | 36億410万 | +214.63% 7/25 | -21.1% 12/25 |
| 2016年 3月期 | 885 7/1 | 276 2/12 | 1,010,400 6/30 | 137億4842万 | 42億8764万 | +43.54% 6/30 | -20.77% 1/21 |
| 2017年 3月期 | 637 6/8 | 332 4/5 | 908,200 6/8 | 98億9575万 | 51億5760万 | +51.27% 6/7 | -10.18% 8/5 |
| 2018年 3月期 | 1,015 3/12 | 453 7/20 7/19 | 2,782,500 11/2 | 304億6516万 | 135億9676万 | +54.64% 11/2 | -14.94% 4/11 |
| 2019年 3月期 | 1,488 5/30 | 690 4/17 | 2,501,400 4/25 | 446億6223万 | 207億1031万 | +39.33% 5/17 | -20.89% 12/25 |
| 2020年 3月期 | 1,195 12/16 | 461 3/23 | 296,300 3/13 | 478億1785万 | 184億4688万 | +15.91% 8/21 | -31.44% 3/12 |
| 2021年 3月期 | 1,366 3/11 | 492 4/16 | 2,886,100 3/17 | 546億6041万 | 196億8735万 | +34.25% 3/10 | -18.14% 3/24 |
| 2022年 3月期 | 1,884 9/1 | 787 3/8 | 2,642,600 5/21 | 753億8815万 | 314億9176万 | +46.69% 8/31 | -20.12% 9/29 |
| 2023年 3月期 | 1,052 8/16 | 660 12/28 12/22 | 215,000 12/6 | 420億9572万 | 264億986万 | +24.08% 1/24 | -17.08% 12/22 |
| 2024年 3月期 | 1,409 12/18 | 722 6/1 | 499,300 7/18 | 563億8105万 | 288億9078万 | +24.15% 7/14 | -11.9% 12/7 |
| 最新 | 2,480 2024/7/26 | 74,300 | 992億3705万 | +7.64% 2,304 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 39%（1.39倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/07/26 vs 2023/12/29
- 129%（2.29倍）
- 過去安値
184円（2012/01/10） - 1248%（13.48倍）
2,480円（7/26）