株価チャート
株価
7/26
- 前日 (7/25)
- 2,043
- 始値
- 2,043
- 高値
- 2,048
- 安値
- 2,021
- 終値 -1.08%
- 2,021
- 出来高 -41.64%
- 16,400
乖離率
- 株価(5日)
移動平均値 - -1.75%
2,057 - 株価(25日)
移動平均値 - -4.76%
2,122 - 出来高(5日)
移動平均値 - +0.24%
16,360
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 | 2,043 | 2,048 | 2,021 | 2,021 | -1.08% | 16,400 | 220億2890万 | -4.76% | 48.86 | 0.52 |
07/25 | 2,051 | 2,065 | 2,025 | 2,043 | -0.44% | 28,100 | 222億6870万 | -3.86% | 49.39 | 0.52 |
07/24 | 2,096 | 2,096 | 2,052 | 2,052 | -1.58% | 11,700 | 223億6680万 | -3.48% | 49.61 | 0.52 |
07/23 | 2,112 | 2,112 | 2,085 | 2,085 | 0% | 13,700 | 227億2650万 | -2.02% | 50.41 | 0.53 |
07/22 | 2,120 | 2,132 | 2,084 | 2,085 | -1.47% | 11,900 | 227億2650万 | -1.97% | 50.41 | 0.53 |
07/19 | 2,130 | 2,137 | 2,116 | 2,116 | -1.03% | 8,200 | 230億6440万 | -0.52% | 51.16 | 0.54 |
07/18 | 2,103 | 2,177 | 2,103 | 2,138 | -2.24% | 20,400 | 233億420万 | +0.66% | 51.69 | 0.55 |
07/17 | 2,144 | 2,194 | 2,144 | 2,187 | +2.01% | 12,700 | 238億3830万 | +3.11% | 52.87 | 0.56 |
07/16 | 2,170 | 2,185 | 2,138 | 2,144 | -1.33% | 11,600 | 233億6960万 | +1.28% | 51.83 | 0.55 |
07/12 | 2,125 | 2,173 | 2,101 | 2,173 | +2.26% | 27,900 | 236億8570万 | +2.69% | 52.53 | 0.55 |
07/11 | 2,122 | 2,139 | 2,111 | 2,125 | +0.71% | 12,400 | 231億6250万 | +0.57% | 51.37 | 0.54 |
07/10 | 2,123 | 2,138 | 2,110 | 2,110 | -1.81% | 15,100 | 229億9900万 | -0.09% | 51.01 | 0.54 |
07/09 | 2,139 | 2,166 | 2,126 | 2,149 | +1.18% | 11,300 | 234億2410万 | +1.8% | 51.95 | 0.55 |
07/08 | 2,149 | 2,160 | 2,107 | 2,124 | -1.67% | 14,600 | 231億5160万 | +0.71% | 51.35 | 0.54 |
07/05 | 2,164 | 2,182 | 2,156 | 2,160 | -0.18% | 6,400 | 235億4400万 | +2.37% | 52.22 | 0.55 |
07/04 | 2,175 | 2,220 | 2,163 | 2,164 | -0.51% | 17,000 | 235億8760万 | +2.71% | 52.32 | 0.55 |
07/03 | 2,167 | 2,199 | 2,164 | 2,175 | +0.37% | 11,800 | 237億750万 | +3.42% | 52.58 | 0.56 |
07/02 | 2,123 | 2,174 | 2,123 | 2,167 | +2.07% | 24,300 | 236億2030万 | +3.24% | 52.39 | 0.55 |
07/01 | 2,122 | 2,136 | 2,102 | 2,123 | +0.47% | 7,000 | 231億4070万 | +1.34% | 51.33 | 0.54 |
06/28 | 2,115 | 2,125 | 2,087 | 2,113 | -0.09% | 5,900 | 230億3170万 | +0.86% | 51.08 | 0.54 |
06/27 | 2,145 | 2,145 | 2,101 | 2,115 | -0.84% | 6,600 | 230億5350万 | +0.95% | 51.13 | 0.54 |
06/26 | 2,109 | 2,134 | 2,103 | 2,133 | +0.61% | 10,200 | 232億4970万 | +1.86% | 51.57 | 0.54 |
06/25 | 2,120 | 2,129 | 2,085 | 2,120 | 0% | 12,200 | 231億800万 | +1.34% | 51.25 | 0.54 |
06/24 | 2,129 | 2,136 | 2,094 | 2,120 | +0.52% | 11,300 | 231億800万 | +1.39% | 51.25 | 0.54 |
06/21 | 2,083 | 2,115 | 2,057 | 2,109 | +1.25% | 15,700 | 229億8810万 | +0.86% | 50.99 | 0.54 |
06/20 | 2,085 | 2,097 | 2,045 | 2,083 | -0.1% | 11,000 | 227億470万 | -0.33% | 50.36 | 0.53 |
06/19 | 2,110 | 2,111 | 2,085 | 2,085 | -0.29% | 5,600 | 227億2650万 | -0.24% | 50.41 | 0.53 |
06/18 | 2,088 | 2,100 | 2,078 | 2,091 | +0.77% | 7,300 | 227億9190万 | 0% | 50.55 | 0.53 |
06/17 | 2,069 | 2,094 | 2,055 | 2,075 | -0.38% | 11,300 | 226億1750万 | -0.81% | 50.17 | 0.53 |
06/14 | 2,044 | 2,099 | 2,044 | 2,083 | +2.26% | 28,300 | 227億470万 | -0.57% | 50.36 | 0.53 |
06/13 | 2,070 | 2,071 | 2,035 | 2,037 | -1.07% | 9,800 | 222億330万 | -2.81% | 49.25 | 0.52 |
06/12 | 2,088 | 2,088 | 2,059 | 2,059 | -1.39% | 9,900 | 224億4310万 | -1.81% | 49.78 | 0.53 |
06/11 | 2,128 | 2,129 | 2,088 | 2,088 | -1.46% | 16,000 | 227億5920万 | -0.43% | 50.48 | 0.53 |
06/10 | 2,088 | 2,119 | 2,063 | 2,119 | +0.81% | 13,600 | 230億9710万 | +1.05% | 51.23 | 0.54 |
06/07 | 2,075 | 2,103 | 2,075 | 2,102 | +0.38% | 6,900 | 229億1180万 | +0.33% | 50.82 | 0.54 |
06/06 | 2,097 | 2,108 | 2,082 | 2,094 | +0.53% | 5,500 | 228億2460万 | -0.05% | 50.62 | 0.53 |
06/05 | 2,122 | 2,122 | 2,083 | 2,083 | -1.47% | 3,000 | 227億470万 | -0.57% | 50.36 | 0.53 |
06/04 | 2,090 | 2,129 | 2,090 | 2,114 | -0.66% | 4,800 | 230億4260万 | +0.91% | 51.11 | 0.54 |
06/03 | 2,089 | 2,128 | 2,089 | 2,128 | +1.96% | 5,000 | 231億9520万 | +1.62% | 51.45 | 0.54 |
05/31 | 2,062 | 2,087 | 2,056 | 2,087 | +1.21% | 20,000 | 227億4830万 | -0.33% | 50.46 | 0.53 |
05/30 | 2,052 | 2,066 | 2,048 | 2,062 | -0.63% | 9,400 | 224億7580万 | -1.58% | 49.85 | 0.53 |
05/29 | 2,084 | 2,097 | 2,070 | 2,075 | -0.62% | 6,500 | 226億1750万 | -0.95% | 50.17 | 0.53 |
05/28 | 2,109 | 2,109 | 2,082 | 2,088 | -1% | 6,000 | 227億5920万 | -0.29% | 50.48 | 0.53 |
05/27 | 2,107 | 2,117 | 2,100 | 2,109 | +0.09% | 3,100 | 229億8810万 | +0.72% | 50.99 | 0.54 |
05/24 | 2,083 | 2,149 | 2,070 | 2,107 | +0.72% | 9,100 | 229億6630万 | +0.77% | 50.94 | 0.54 |
05/23 | 2,073 | 2,100 | 2,073 | 2,092 | +0.24% | 11,700 | 228億280万 | +0.14% | 50.58 | 0.53 |
05/22 | 2,092 | 2,110 | 2,074 | 2,087 | -0.14% | 11,400 | 227億4830万 | -0.1% | 50.46 | 0.53 |
05/21 | 2,122 | 2,122 | 2,088 | 2,090 | -1.28% | 4,400 | 227億8100万 | +0.05% | 50.53 | 0.53 |
05/20 | 2,106 | 2,127 | 2,103 | 2,117 | +0.67% | 8,200 | 230億7530万 | +1.29% | 51.18 | 0.54 |
05/17 | 2,066 | 2,103 | 2,051 | 2,103 | +1.79% | 8,200 | 229億2270万 | +0.67% | 50.84 | 0.54 |
05/16 | 2,113 | 2,113 | 2,066 | 2,066 | -2.27% | 9,500 | 225億1940万 | -1.1% | 49.95 | 0.53 |
05/15 | 2,116 | 2,116 | 2,088 | 2,114 | -0.09% | 10,400 | 230億4260万 | +1.2% | 51.11 | 0.54 |
05/14 | 2,149 | 2,149 | 2,107 | 2,116 | -1.54% | 7,300 | 230億6440万 | +1.39% | 51.16 | 0.54 |
05/13 | 2,114 | 2,174 | 2,114 | 2,149 | +2.24% | 21,500 | 234億2410万 | +3.02% | 51.95 | 0.55 |
05/10 | 2,079 | 2,124 | 2,076 | 2,102 | +1.4% | 18,200 | 229億1180万 | +0.91% | 50.82 | 0.54 |
05/09 | 2,062 | 2,074 | 2,055 | 2,073 | +0.53% | 5,800 | 225億9570万 | -0.43% | 50.12 | 0.53 |
05/08 | 2,081 | 2,085 | 2,062 | 2,062 | -1.1% | 6,100 | 224億7580万 | -1.01% | 49.85 | 0.53 |
05/07 | 2,086 | 2,086 | 2,064 | 2,085 | +0.43% | 7,900 | 227億2650万 | -0.05% | 50.41 | 0.53 |
05/02 | 2,085 | 2,086 | 2,074 | 2,076 | -0.43% | 7,600 | 226億2840万 | -0.53% | 50.19 | 0.53 |
05/01 | 2,101 | 2,101 | 2,080 | 2,085 | -0.76% | 7,500 | 227億2650万 | -0.29% | 50.41 | 0.53 |
04/30 | 2,077 | 2,107 | 2,077 | 2,101 | +1.2% | 5,100 | 229億90万 | +0.29% | 50.79 | 0.54 |
04/26 | 2,097 | 2,099 | 2,075 | 2,076 | -1.42% | 20,300 | 226億2840万 | -1.05% | 50.19 | 0.53 |
04/25 | 2,107 | 2,128 | 2,092 | 2,106 | -1.03% | 7,200 | 229億5540万 | +0.38% | 50.91 | 0.54 |
04/24 | 2,109 | 2,140 | 2,100 | 2,128 | +1.48% | 13,300 | 231億9520万 | +1.38% | 51.45 | 0.54 |
04/23 | 2,084 | 2,105 | 2,080 | 2,097 | +1.01% | 17,500 | 228億5730万 | -0.05% | 50.7 | 0.54 |
04/22 | 2,061 | 2,090 | 2,061 | 2,076 | +1.57% | 6,900 | 226億2840万 | -1.1% | 50.19 | 0.53 |
04/19 | 2,082 | 2,092 | 2,039 | 2,044 | -2.71% | 14,900 | 222億7960万 | -2.67% | 49.42 | 0.52 |
04/18 | 2,035 | 2,124 | 2,035 | 2,101 | +3.5% | 14,800 | 229億90万 | -0.1% | 50.79 | 0.54 |
04/17 | 2,053 | 2,053 | 2,030 | 2,030 | -1.22% | 12,100 | 221億2700万 | -3.43% | 49.08 | 0.52 |
04/16 | 2,070 | 2,090 | 2,051 | 2,055 | -0.92% | 17,800 | 223億9950万 | -2.33% | 49.68 | 0.52 |
04/15 | 2,073 | 2,082 | 2,070 | 2,074 | -1.19% | 7,500 | 226億660万 | -1.43% | 50.14 | 0.53 |
04/12 | 2,124 | 2,129 | 2,099 | 2,099 | -0.19% | 9,700 | 228億7910万 | -0.29% | 50.75 | 0.54 |
04/11 | 2,090 | 2,118 | 2,077 | 2,103 | +0.1% | 10,400 | 229億2270万 | -0.05% | 50.84 | 0.54 |
04/10 | 2,085 | 2,112 | 2,085 | 2,101 | +0.14% | 3,900 | 229億90万 | -0.1% | 50.79 | 0.54 |
04/09 | 2,075 | 2,098 | 2,061 | 2,098 | +1.11% | 12,700 | 228億6820万 | -0.19% | 50.72 | 0.54 |
04/08 | 2,076 | 2,081 | 2,070 | 2,075 | +0.29% | 6,400 | 226億1750万 | -1.24% | 50.17 | 0.53 |
04/05 | 2,087 | 2,087 | 2,054 | 2,069 | -0.91% | 8,900 | 225億5210万 | -1.57% | 50.02 | 0.53 |
04/04 | 2,080 | 2,098 | 2,068 | 2,088 | +0.38% | 14,300 | 227億5920万 | -0.76% | 50.48 | 0.53 |
04/03 | 2,063 | 2,087 | 2,060 | 2,080 | +0.48% | 10,900 | 226億7200万 | -1.19% | 50.29 | 0.53 |
04/02 | 2,101 | 2,101 | 2,070 | 2,070 | -1.57% | 22,300 | 225億6300万 | -1.76% | 50.04 | 0.53 |
04/01 | 2,123 | 2,150 | 2,102 | 2,103 | -0.71% | 18,800 | 229億2270万 | -0.24% | 50.84 | 0.54 |
03/29 | 2,146 | 2,170 | 2,118 | 2,118 | -0.66% | 19,800 | 230億8620万 | +0.47% | - | 0.47 |
03/28 | 2,173 | 2,188 | 2,099 | 2,132 | -1.62% | 73,700 | 232億3880万 | +1.23% | - | 0.48 |
03/27 | 2,199 | 2,199 | 2,164 | 2,167 | -0.87% | 22,200 | 236億2030万 | +2.95% | - | 0.49 |
03/26 | 2,170 | 2,188 | 2,156 | 2,186 | +0.74% | 18,600 | 238億2740万 | +3.95% | - | 0.49 |
03/25 | 2,240 | 2,267 | 2,167 | 2,170 | +3.83% | 69,000 | 236億5300万 | +3.33% | - | 0.49 |
03/22 | 2,138 | 2,138 | 2,077 | 2,090 | -1.69% | 19,000 | 227億8100万 | -0.29% | - | 0.47 |
03/21 | 2,128 | 2,140 | 2,114 | 2,126 | +0.95% | 9,900 | 231億7340万 | +1.53% | - | 0.48 |
03/19 | 2,095 | 2,114 | 2,091 | 2,106 | -0.09% | 5,500 | 229億5540万 | +0.53% | - | 0.47 |
03/18 | 2,140 | 2,140 | 2,104 | 2,108 | -0.52% | 8,500 | 229億7720万 | +0.14% | - | 0.47 |
03/15 | 2,105 | 2,135 | 2,104 | 2,119 | +0.43% | 30,300 | 230億9710万 | +0.14% | - | 0.47 |
03/14 | 2,074 | 2,120 | 2,060 | 2,110 | +1.74% | 10,600 | 229億9900万 | -0.75% | - | 0.47 |
03/13 | 2,064 | 2,087 | 2,052 | 2,074 | +0.05% | 11,800 | 226億660万 | -2.9% | - | 0.46 |
03/12 | 2,051 | 2,085 | 2,029 | 2,073 | +0.05% | 17,500 | 225億9570万 | -3.54% | - | 0.46 |
03/11 | 2,078 | 2,078 | 2,050 | 2,072 | -1.1% | 15,700 | 225億8480万 | -4.12% | - | 0.46 |
03/08 | 2,067 | 2,095 | 2,062 | 2,095 | +0.77% | 17,500 | 228億3550万 | -3.55% | - | 0.47 |
03/07 | 2,064 | 2,080 | 2,064 | 2,079 | +0.29% | 11,400 | 226億6110万 | -4.72% | - | 0.47 |
03/06 | 2,067 | 2,097 | 2,067 | 2,073 | +0.14% | 16,000 | 225億9570万 | -5.47% | - | 0.46 |
03/05 | 2,077 | 2,084 | 2,065 | 2,070 | -0.53% | 10,600 | 225億6300万 | -6.04% | - | 0.46 |
03/04 | 2,084 | 2,114 | 2,068 | 2,081 | -0.43% | 12,800 | 226億8290万 | -5.96% | - | 0.47 |
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 | 5,295 1,059 5/1 | 2,550 510 1/22 510 1/16 | 174,800 874,000 4/24 | - | - | +8.31% 3/25 | -17.09% 11/21 |
2009年 3月期 | 3,450 690 6/12 | 2,180 436 10/10 | 125,600 628,000 6/12 | - | - | +16.33% 11/6 11/5 | -25.01% 10/8 |
2010年 3月期 | 2,860 572 4/24 | 1,805 361 11/27 361 11/26 | 192,600 963,000 7/23 | - | - | +10.31% 3/10 | -10.71% 11/25 |
2011年 3月期 | 2,660 532 4/23 | 1,545 309 11/2 | 297,200 1,486,000 6/16 | 374億6568万 | 217億6108万 | +13.88% 3/18 | -15.44% 5/26 |
2012年 3月期 | 2,270 454 4/1 | 1,185 237 11/21 | 148,400 742,000 2/13 | 319億7259万 | 166億9054万 | +21.31% 12/15 | -13.65% 11/21 |
2013年 3月期 | 2,490 498 3/15 | 1,435 287 9/11 287 9/7 | 382,200 1,911,000 10/17 | 350億7126万 | 202億1175万 | +19.23% 3/15 | -14.26% 9/6 |
2014年 3月期 | 3,875 775 1/15 | 1,960 392 4/2 | 491,000 2,455,000 5/16 | 545億7877万 | 276億629万 | +31.56% 5/16 | -15.46% 2/4 |
2015年 3月期 | 3,450 690 6/26 | 2,360 472 12/17 | 234,600 1,173,000 4/3 | 485億9271万 | 332億4023万 | +13% 6/26 | -13.5% 10/17 |
2016年 3月期 | 3,050 610 6/12 | 2,345 469 1/26 | 99,800 499,000 4/9 | 429億5877万 | 330億2896万 | +9.65% 2/15 | -9.02% 1/26 |
2017年 3月期 | 3,090 618 3/10 | 2,135 427 6/24 | 75,400 377,000 10/28 | 435億2217万 | 300億7114万 | +9.61% 7/19 | -10.98% 6/24 |
2018年 3月期 | 3,435 2/23 | 2,570 514 4/17 | 83,000 11/30 | 483億8144万 | 361億9805万 | +11.11% 12/22 | -14.16% 2/6 |
2019年 3月期 | 3,590 6/29 | 2,179 12/26 | 167,200 3/7 | 505億6459万 | 306億9087万 | +20.6% 3/5 | -17.82% 12/25 |
2020年 3月期 | 3,905 1/24 | 1,921 3/13 | 400,400 6/10 | 550億131万 | 270億5698万 | +19.02% 6/12 | -29.94% 3/13 |
2021年 3月期 | 2,999 2/12 | 2,226 4/6 | 117,400 4/9 | 422億4045万 | 313億5286万 | +10.38% 9/14 | -10.15% 7/31 |
2022年 3月期 | 2,835 4/5 | 2,180 7/1 | 269,800 9/17 | 399億3053万 | 307億496万 | +13.76% 9/17 | -10.12% 5/17 |
2023年 3月期 | 2,643 6/9 | 1,863 1/17 | 168,900 10/28 | 372億2624万 | 225億4230万 | +14.68% 2/24 | -10.2% 11/16 |
2024年 3月期 | 2,638 11/6 | 2,029 3/12 | 107,000 10/30 | 319億1980万 | 221億1610万 | +5.88% 11/6 | -11.52% 2/14 |
最新 | 2,021 2024/7/26 | 16,400 | 220億2890万 | -4.76% 2,122 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%(0.84倍)
- 1985/12/28 vs 1984/12/28
- 7%(1.07倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 35%(1.35倍)
- 1988/12/26 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/26
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/30 vs 1991/12/30
- 2%(1.02倍)
- 1993/12/30 vs 1992/12/30
- 41%(1.41倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 65%(1.65倍)
- 1999/12/30 vs 1998/12/30
- 14%(1.14倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -53%(0.47倍)
- 2003/12/30 vs 2002/12/30
- 73%(1.73倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 109%(2.09倍)
- 2014/12/30 vs 2013/12/30
- -26%(0.74倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/07/26 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
1,040円(2002/12/19) - 94%(1.94倍)
2,021円(7/26)