株価チャート
株価
7/26
- 前日 (7/25)
- 889
- 始値
- 883
- 高値
- 890
- 安値
- 861
- 終値 -1.8%
- 873
- 出来高 -10.62%
- 1,103,100
乖離率
- 株価（5日）
移動平均値 - -2.46%
895 - 株価（25日）
移動平均値 - -3.22%
902 - 出来高（5日）
移動平均値 - +7.78%
1,023,460
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 | 883 | 890 | 861 | 873 | -1.8% | 1,103,100 | 1431億7217万 | -3.22% | 10.53 | 1.15 |
| 07/25 | 905 | 913 | 884 | 889 | -2.84% | 1,234,100 | 1457億9617万 | -1.77% | 10.72 | 1.17 |
| 07/24 | 911 | 937 | 904 | 915 | +1.44% | 1,359,400 | 1500億6018万 | +1.1% | 11.04 | 1.2 |
| 07/23 | 901 | 916 | 892 | 902 | +0.67% | 716,400 | 1479億2818万 | -0.33% | 10.88 | 1.18 |
| 07/22 | 914 | 917 | 890 | 896 | -1.43% | 704,300 | 1469億4418万 | -0.88% | 10.81 | 1.18 |
| 07/19 | 918 | 918 | 890 | 909 | -1.73% | 950,400 | 1490億7618万 | +0.44% | 10.97 | 1.19 |
| 07/18 | 919 | 942 | 916 | 925 | +0.65% | 1,354,000 | 1517億18万 | +2.21% | 11.16 | 1.21 |
| 07/17 | 892 | 919 | 892 | 919 | +3.37% | 1,030,400 | 1507億1618万 | +1.55% | 11.09 | 1.21 |
| 07/16 | 910 | 911 | 889 | 889 | -1.33% | 536,000 | 1457億9617万 | -1.77% | 10.72 | 1.17 |
| 07/12 | 880 | 911 | 876 | 901 | +1.35% | 1,022,400 | 1477億6418万 | -0.66% | 10.87 | 1.18 |
| 07/11 | 880 | 893 | 877 | 889 | +1.83% | 810,800 | 1457億9617万 | -2.09% | 10.72 | 1.17 |
| 07/10 | 884 | 901 | 861 | 873 | -1.24% | 1,158,100 | 1431億7217万 | -3.96% | 10.53 | 1.15 |
| 07/09 | 877 | 888 | 872 | 884 | +1.03% | 695,400 | 1449億7617万 | -2.75% | 10.66 | 1.16 |
| 07/08 | 863 | 883 | 850 | 875 | +1.16% | 679,800 | 1435億17万 | -3.74% | 10.56 | 1.15 |
| 07/05 | 870 | 871 | 851 | 865 | -0.35% | 1,140,100 | 1418億6017万 | -4.95% | 10.43 | 1.14 |
| 07/04 | 882 | 882 | 861 | 868 | -1.81% | 1,210,000 | 1423億5217万 | -4.51% | 10.47 | 1.14 |
| 07/03 | 883 | 899 | 882 | 884 | +0.57% | 989,100 | 1449億7617万 | -2.64% | 10.66 | 1.16 |
| 07/02 | 890 | 893 | 871 | 879 | -2.22% | 1,368,200 | 1441億5617万 | -2.98% | 10.6 | 1.15 |
| 07/01 | 935 | 935 | 898 | 899 | -3.54% | 1,209,900 | 1474億3618万 | -0.66% | 10.84 | 1.18 |
| 06/28 | 948 | 956 | 926 | 932 | -0.75% | 681,400 | 1528億4818万 | +3.33% | 11.24 | 1.22 |
| 06/27 | 939 | 942 | 929 | 939 | +0.11% | 695,400 | 1539億9618万 | +4.57% | 11.33 | 1.23 |
| 06/26 | 922 | 939 | 916 | 938 | +1.3% | 826,500 | 1538億3218万 | +4.92% | 11.32 | 1.23 |
| 06/25 | 921 | 941 | 919 | 926 | +0.22% | 798,700 | 1518億6418万 | +4.04% | 11.17 | 1.22 |
| 06/24 | 970 | 972 | 921 | 924 | -3.35% | 1,526,000 | 1515億3618万 | +4.29% | 11.15 | 1.21 |
| 06/21 | 940 | 975 | 939 | 956 | +2.03% | 2,469,900 | 1567億8419万 | +8.39% | 11.53 | 1.26 |
| 06/20 | 897 | 937 | 897 | 937 | +3.19% | 1,149,400 | 1536億6818万 | +6.84% | 11.3 | 1.23 |
| 06/19 | 906 | 909 | 890 | 908 | +1% | 735,400 | 1489億1218万 | +4.13% | 10.95 | 1.19 |
| 06/18 | 884 | 905 | 874 | 899 | +1.24% | 996,500 | 1474億3618万 | +3.45% | 10.84 | 1.18 |
| 06/17 | 917 | 924 | 883 | 888 | -4.52% | 1,335,500 | 1456億3217万 | +2.54% | 10.71 | 1.17 |
| 06/14 | 898 | 930 | 895 | 930 | +2.54% | 1,067,000 | 1525億2018万 | +7.76% | 11.22 | 1.22 |
| 06/13 | 920 | 920 | 901 | 907 | -1.2% | 774,000 | 1487億4818万 | +5.59% | 10.94 | 1.19 |
| 06/12 | 906 | 927 | 904 | 918 | 0% | 838,000 | 1505億5218万 | +7.24% | 11.07 | 1.21 |
| 06/11 | 946 | 963 | 914 | 918 | -2.24% | 2,200,000 | 1505億5218万 | +7.62% | 11.07 | 1.21 |
| 06/10 | 924 | 939 | 921 | 939 | +1.4% | 1,016,600 | 1539億9618万 | +10.73% | 11.33 | 1.23 |
| 06/07 | 915 | 931 | 914 | 926 | +1.42% | 1,679,800 | 1518億6418万 | +9.85% | 11.17 | 1.22 |
| 06/06 | 888 | 913 | 883 | 913 | +3.51% | 1,235,400 | 1497億3218万 | +8.82% | 11.01 | 1.2 |
| 06/05 | 870 | 898 | 870 | 882 | +0.57% | 1,237,500 | 1446億4817万 | +5.76% | 10.64 | 1.16 |
| 06/04 | 878 | 885 | 869 | 877 | -1.02% | 871,900 | 1438億2817万 | +5.41% | 10.58 | 1.15 |
| 06/03 | 869 | 895 | 866 | 886 | +2.78% | 1,353,700 | 1453億417万 | +6.88% | 10.69 | 1.16 |
| 05/31 | 839 | 862 | 832 | 862 | +4.48% | 1,837,400 | 1413億6817万 | +4.23% | 10.4 | 1.13 |
| 05/30 | 836 | 837 | 802 | 825 | -1.9% | 1,114,400 | 1353億16万 | -0.12% | 9.95 | 1.08 |
| 05/29 | 855 | 866 | 837 | 841 | -0.24% | 1,483,800 | 1379億2416万 | +1.69% | 10.14 | 1.1 |
| 05/28 | 830 | 849 | 828 | 843 | +1.81% | 830,500 | 1382億5216万 | +1.93% | 10.17 | 1.11 |
| 05/27 | 834 | 838 | 822 | 828 | 0% | 554,000 | 1357億9216万 | +0.12% | 9.99 | 1.09 |
| 05/24 | 825 | 833 | 809 | 828 | -1.9% | 1,052,600 | 1357億9216万 | -0.12% | 9.99 | 1.09 |
| 05/23 | 834 | 849 | 826 | 844 | +1.2% | 992,200 | 1384億1616万 | +1.56% | 10.18 | 1.11 |
| 05/22 | 828 | 849 | 826 | 834 | +0.48% | 1,140,200 | 1367億7616万 | 0% | 10.06 | 1.1 |
| 05/21 | 828 | 841 | 827 | 830 | +0.24% | 745,600 | 1361億2016万 | -0.84% | 10.01 | 1.09 |
| 05/20 | 817 | 833 | 816 | 828 | +0.73% | 829,800 | 1357億9216万 | -1.43% | 9.99 | 1.09 |
| 05/17 | 830 | 845 | 822 | 822 | -1.08% | 814,100 | 1348億816万 | -2.61% | 9.92 | 1.08 |
| 05/16 | 826 | 839 | 825 | 831 | +0.24% | 932,300 | 1362億8416万 | -2% | 10.02 | 1.09 |
| 05/15 | 816 | 831 | 816 | 829 | +1.59% | 691,100 | 1359億5616万 | -2.7% | 10 | 1.09 |
| 05/14 | 821 | 827 | 815 | 816 | -0.61% | 711,800 | 1338億2416万 | -4.56% | 9.84 | 1.07 |
| 05/13 | 806 | 823 | 795 | 821 | +0.12% | 1,047,400 | 1346億4416万 | -4.53% | 9.9 | 1.08 |
| 05/10 | 852 | 854 | 818 | 820 | -3.07% | 1,398,600 | 1344億8016万 | -5.09% | 9.89 | 1.08 |
| 05/09 | 827 | 856 | 824 | 846 | +2.05% | 1,260,100 | 1387億4417万 | -2.65% | 10.21 | 1.11 |
| 05/08 | 830 | 845 | 826 | 829 | +3.11% | 2,365,200 | 1359億5616万 | -4.93% | 10 | 1.09 |
| 05/07 | 811 | 814 | 791 | 804 | +0.25% | 1,249,500 | 1318億5616万 | -8.22% | 9.7 | 1.06 |
| 05/02 | 822 | 829 | 797 | 802 | -2.43% | 1,251,100 | 1315億2816万 | -8.97% | 9.67 | 1.05 |
| 05/01 | 802 | 837 | 798 | 822 | +2.24% | 1,821,600 | 1348億816万 | -7.33% | 9.92 | 1.08 |
| 04/30 | 797 | 831 | 776 | 804 | -2.78% | 4,083,400 | 1318億5616万 | -9.76% | 9.7 | 1.06 |
| 04/26 | 818 | 833 | 810 | 827 | +2.61% | 1,968,100 | 1356億2816万 | -7.8% | 9.98 | 1.09 |
| 04/25 | 820 | 826 | 806 | 806 | -2.42% | 1,792,300 | 1321億8416万 | -10.74% | 9.72 | 1.06 |
| 04/24 | 840 | 855 | 821 | 826 | -2.13% | 2,902,600 | 1354億6416万 | -9.03% | 9.96 | 1.08 |
| 04/23 | 854 | 887 | 837 | 844 | +0.6% | 5,008,100 | 1384億1616万 | -7.46% | 10.18 | 1.11 |
| 04/22 | 845 | 849 | 835 | 839 | -0.36% | 822,900 | 1375億9616万 | -8.31% | 10.12 | 1.1 |
| 04/19 | 852 | 858 | 831 | 842 | -2.21% | 1,521,800 | 1380億8816万 | -8.18% | 10.16 | 1.11 |
| 04/18 | 860 | 872 | 852 | 861 | -0.46% | 1,710,800 | 1412億417万 | -6.31% | 10.39 | 1.13 |
| 04/17 | 880 | 880 | 853 | 865 | -1.37% | 1,338,200 | 1418億6017万 | -5.88% | 10.43 | 1.14 |
| 04/16 | 901 | 906 | 871 | 877 | -3.94% | 1,737,600 | 1438億2817万 | -4.57% | 10.58 | 1.15 |
| 04/15 | 905 | 921 | 889 | 913 | -0.76% | 1,204,000 | 1497億3218万 | -0.54% | 11.01 | 1.2 |
| 04/12 | 915 | 926 | 910 | 920 | +0.88% | 708,900 | 1508億8018万 | +0.33% | 11.1 | 1.21 |
| 04/11 | 913 | 915 | 904 | 912 | -1.19% | 691,300 | 1495億6818万 | -0.33% | 11 | 1.2 |
| 04/10 | 926 | 926 | 915 | 923 | -0.43% | 600,300 | 1513億7218万 | +0.98% | 11.13 | 1.21 |
| 04/09 | 922 | 933 | 916 | 927 | +0.98% | 869,400 | 1520億2818万 | +1.76% | 11.18 | 1.22 |
| 04/08 | 925 | 929 | 912 | 918 | 0% | 704,700 | 1505億5218万 | +1.21% | 11.07 | 1.21 |
| 04/05 | 921 | 928 | 904 | 918 | -1.82% | 1,143,600 | 1505億5218万 | +1.44% | 11.07 | 1.21 |
| 04/04 | 935 | 942 | 924 | 935 | +0.75% | 1,126,300 | 1533億4018万 | +3.77% | 11.28 | 1.23 |
| 04/03 | 918 | 935 | 910 | 928 | 0% | 968,200 | 1521億9218万 | +3.8% | 11.19 | 1.22 |
| 04/02 | 926 | 947 | 924 | 928 | +0.22% | 776,000 | 1521億9218万 | +4.74% | 11.19 | 1.22 |
| 04/01 | 945 | 945 | 924 | 926 | -1.91% | 842,900 | 1518億6418万 | +5.35% | 11.17 | 1.22 |
| 03/29 | 933 | 948 | 923 | 944 | +1.72% | 876,400 | 1548億1618万 | +8.51% | 10.94 | 1.24 |
| 03/28 | 933 | 951 | 921 | 928 | -1.69% | 1,156,100 | 1521億9218万 | +7.78% | 10.75 | 1.22 |
| 03/27 | 942 | 948 | 929 | 944 | +1.61% | 1,026,600 | 1548億1618万 | +10.8% | 10.94 | 1.24 |
| 03/26 | 940 | 942 | 920 | 929 | -2.62% | 1,434,900 | 1523億5618万 | +10.2% | 10.76 | 1.22 |
| 03/25 | 962 | 963 | 940 | 954 | -0.83% | 1,325,600 | 1564億5619万 | +14.39% | 11.05 | 1.25 |
| 03/22 | 938 | 966 | 934 | 962 | +2.34% | 1,628,300 | 1577億6819万 | +16.75% | 11.14 | 1.26 |
| 03/21 | 945 | 952 | 933 | 940 | +1.73% | 1,592,400 | 1541億6018万 | +15.48% | 10.89 | 1.23 |
| 03/19 | 911 | 926 | 905 | 924 | +0.76% | 1,973,700 | 1515億3618万 | +14.93% | 10.7 | 1.21 |
| 03/18 | 905 | 917 | 893 | 917 | +3.03% | 1,722,500 | 1503億8818万 | +15.2% | 10.62 | 1.2 |
| 03/15 | 899 | 914 | 882 | 890 | -0.56% | 2,414,200 | 1459億6017万 | +13.23% | 10.31 | 1.17 |
| 03/14 | 865 | 895 | 859 | 895 | +4.68% | 2,314,100 | 1467億8017万 | +15.19% | 10.37 | 1.18 |
| 03/13 | 870 | 872 | 833 | 855 | -1.27% | 2,520,300 | 1402億2017万 | +11.47% | 9.9 | 1.12 |
| 03/12 | 849 | 867 | 836 | 866 | +1.29% | 1,670,800 | 1420億2417万 | +14.1% | 10.03 | 1.14 |
| 03/11 | 869 | 872 | 845 | 855 | -2.29% | 2,075,800 | 1402億2017万 | +13.7% | 9.9 | 1.12 |
| 03/08 | 874 | 926 | 871 | 875 | -0.34% | 3,396,600 | 1435億17万 | +17.29% | 10.14 | 1.15 |
| 03/07 | 886 | 908 | 868 | 878 | -1.01% | 3,340,800 | 1439億9217万 | +18.65% | 10.17 | 1.15 |
| 03/06 | 834 | 887 | 833 | 887 | +5.22% | 2,343,700 | 1454億6817万 | +20.84% | 10.27 | 1.16 |
| 03/05 | 830 | 850 | 821 | 843 | +0.72% | 1,490,400 | 1382億5216万 | +15.8% | 9.77 | 1.11 |
| 03/04 | 870 | 878 | 827 | 837 | -3.35% | 2,544,300 | 1372億6816万 | +15.77% | 9.7 | 1.1 |
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 | |
| 2009年 3月期 | 790 79 10/2 | 300 30 3/13 30 3/12 他6件 | 713,200 7,132,000 10/14 | - | - | +74.36% 4/15 | -25.63% 12/8 |
| 2010年 3月期 | 830 83 6/15 | 310 31 2/9 | 8,792,130 87,921,296 9/8 | - | - | +43.71% 4/6 | -23.57% 7/15 |
| 2011年 3月期 | 640 64 4/16 | 201 8/25 | 15,688,600 1/7 | 697億6012万 | 219億904万 | +43.29% 1/7 | -31.14% 5/18 |
| 2012年 3月期 | 459 7/27 | 249 10/5 | 16,897,300 1/6 | 500億3109万 | 271億4104万 | +14.82% 1/23 | -25.36% 10/5 |
| 2013年 3月期 | 384 4/2 | 224 7/26 | 12,760,000 4/19 | 418億5607万 | 244億1604万 | +13.18% 8/17 | -18.47% 6/4 |
| 2014年 3月期 | 307 5/22 | 159 11/11 | 16,726,500 5/14 | 334億6306万 | 173億3103万 | +14.82% 5/22 | -14.74% 11/11 |
| 2015年 3月期 | 419 3/13 3/12 | 187 5/30 | 64,500,200 8/25 | 582億4108万 | 259億9303万 | +31.83% 8/25 | -17.31% 10/30 |
| 2016年 3月期 | 415 4/16 | 240 9/7 8/25 | 14,371,900 4/9 | 576億8508万 | 333億6004万 | +15.13% 10/15 | -14.32% 2/12 |
| 2017年 3月期 | 346 12/7 | 201 7/8 6/28 | 19,807,000 11/1 | 480億9406万 | 279億3904万 | +15.49% 11/2 | -14.96% 6/27 |
| 2018年 3月期 | 427 1/25 | 259 4/17 4/14 | 8,463,400 10/19 | 593億5308万 | 360億105万 | +11.15% 11/7 | -11.29% 2/9 |
| 2019年 3月期 | 403 4/24 | 213 12/25 | 5,083,200 6/1 | 560億1708万 | 349億3204万 | +16.57% 2/1 | -20.83% 12/25 |
| 2020年 3月期 | 329 10/1 | 168 3/23 3/13 | 15,186,000 8/7 | 539億5606万 | 275億5203万 | +14.45% 9/3 | -22.8% 3/13 |
| 2021年 3月期 | 246 3/15 | 132 7/31 | 18,317,600 3/4 | 403億4404万 | 216億4802万 | +21.25% 2/2 | -15.16% 7/31 |
| 2022年 3月期 | 271 7/19 | 158 3/9 | 18,016,600 7/19 | 444億4405万 | 259億1203万 | +14.59% 5/6 | -12.85% 3/9 |
| 2023年 3月期 | 432 12/14 | 163 4/13 4/12 | 41,192,000 11/2 | 708億4808万 | 267億3203万 | +54.3% 11/4 | -9.07% 1/5 |
| 2024年 3月期 | 966 3/22 | 365 4/7 4/6 | 35,793,600 4/28 | 1584億2419万 | 598億6007万 | +33.4% 8/3 | -12.61% 2/6 |
| 最新 | 873 2024/7/26 | 1,103,100 | 1431億7217万 | -3.22% 902 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -35%（0.65倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/07/26 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
132円（2020/07/31） - 561%（6.61倍）
873円（7/26）