株価チャート
株価
7/26
- 前日 (7/25)
- 2,432
- 始値
- 2,432
- 高値
- 2,492
- 安値
- 2,410
- 終値 +1.48%
- 2,468
- 出来高 -26.48%
- 21,100
乖離率
- 株価(5日)
移動平均値 - -0.44%
2,479 - 株価(25日)
移動平均値 - +0.49%
2,456 - 出来高(5日)
移動平均値 - -19.89%
26,340
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 | 2,432 | 2,492 | 2,410 | 2,468 | +1.48% | 21,100 | 1501億3527万 | +0.49% | 17.32 | 1.2 |
07/25 | 2,420 | 2,457 | 2,411 | 2,432 | -1.54% | 28,700 | 1479億4529万 | -0.73% | 17.06 | 1.19 |
07/24 | 2,510 | 2,532 | 2,456 | 2,470 | -1.79% | 19,400 | 1502億5694万 | +0.98% | 17.33 | 1.21 |
07/23 | 2,524 | 2,538 | 2,495 | 2,515 | +0.28% | 31,100 | 1529億9441万 | +3.12% | 17.65 | 1.23 |
07/22 | 2,557 | 2,557 | 2,499 | 2,508 | -1.76% | 31,400 | 1525億6858万 | +3.29% | 17.6 | 1.22 |
07/19 | 2,540 | 2,554 | 2,522 | 2,553 | +0.08% | 33,600 | 1553億606万 | +5.63% | 17.91 | 1.25 |
07/18 | 2,512 | 2,597 | 2,511 | 2,551 | +0.87% | 35,100 | 1551億8439万 | +6.11% | 17.9 | 1.24 |
07/17 | 2,500 | 2,538 | 2,499 | 2,529 | +1.98% | 31,900 | 1538億4607万 | +5.73% | 17.74 | 1.23 |
07/16 | 2,480 | 2,515 | 2,480 | 2,480 | +0.94% | 25,400 | 1508億6527万 | +4.16% | 17.4 | 1.21 |
07/12 | 2,405 | 2,480 | 2,405 | 2,457 | +1.65% | 27,700 | 1494億6611万 | +3.5% | 17.24 | 1.2 |
07/11 | 2,440 | 2,440 | 2,401 | 2,417 | -0.94% | 54,700 | 1470億3280万 | +2.11% | 16.96 | 1.18 |
07/10 | 2,450 | 2,462 | 2,411 | 2,440 | -0.77% | 54,600 | 1484億3196万 | +3.35% | 17.12 | 1.19 |
07/09 | 2,445 | 2,474 | 2,426 | 2,459 | +0.57% | 63,800 | 1495億8778万 | +4.33% | 17.25 | 1.2 |
07/08 | 2,507 | 2,507 | 2,434 | 2,445 | -2.47% | 30,700 | 1487億3612万 | +4% | 17.15 | 1.19 |
07/05 | 2,500 | 2,528 | 2,492 | 2,507 | +0.93% | 67,000 | 1525億775万 | +6.91% | 17.59 | 1.22 |
07/04 | 2,477 | 2,490 | 2,445 | 2,484 | +0.36% | 28,700 | 1511億860万 | +6.29% | 17.43 | 1.21 |
07/03 | 2,442 | 2,498 | 2,436 | 2,475 | +0.98% | 38,600 | 1505億6110万 | +6.27% | 17.37 | 1.21 |
07/02 | 2,449 | 2,489 | 2,439 | 2,451 | +0.16% | 33,700 | 1491億112万 | +5.65% | 17.2 | 1.2 |
07/01 | 2,472 | 2,472 | 2,437 | 2,447 | +0.58% | 25,500 | 1488億5779万 | +5.84% | 17.17 | 1.19 |
06/28 | 2,427 | 2,435 | 2,394 | 2,433 | +0.25% | 19,300 | 1480億613万 | +5.6% | 17.07 | 1.19 |
06/27 | 2,403 | 2,449 | 2,403 | 2,427 | +0.87% | 28,800 | 1476億4113万 | +5.71% | 17.03 | 1.18 |
06/26 | 2,375 | 2,410 | 2,363 | 2,406 | +1.52% | 43,300 | 1463億6364万 | +5.16% | 16.88 | 1.17 |
06/25 | 2,353 | 2,390 | 2,315 | 2,370 | +1.28% | 42,700 | 1441億7366万 | +3.9% | 16.63 | 1.16 |
06/24 | 2,357 | 2,358 | 2,303 | 2,340 | +0.6% | 32,700 | 1423億4868万 | +2.81% | 16.42 | 1.14 |
06/21 | 2,330 | 2,345 | 2,288 | 2,326 | -0.56% | 45,000 | 1414億9702万 | +2.38% | 16.32 | 1.14 |
06/20 | 2,330 | 2,386 | 2,302 | 2,339 | +0.39% | 74,600 | 1422億8785万 | +2.9% | 16.41 | 1.14 |
06/19 | 2,277 | 2,333 | 2,276 | 2,330 | +2.37% | 60,500 | 1417億4035万 | +2.51% | 16.35 | 1.14 |
06/18 | 2,261 | 2,283 | 2,250 | 2,276 | +1.47% | 31,500 | 1384億5538万 | +0.09% | 15.97 | 1.11 |
06/17 | 2,234 | 2,254 | 2,215 | 2,243 | -0.27% | 62,600 | 1364億4790万 | -1.45% | 15.74 | 1.09 |
06/14 | 2,193 | 2,257 | 2,188 | 2,249 | +1.58% | 48,100 | 1368億1290万 | -1.4% | 15.78 | 1.1 |
06/13 | 2,255 | 2,255 | 2,214 | 2,214 | -1.82% | 24,100 | 1346億8375万 | -3.11% | 15.53 | 1.08 |
06/12 | 2,240 | 2,261 | 2,240 | 2,255 | -0.22% | 16,600 | 1371億7789万 | -1.79% | 15.82 | 1.1 |
06/11 | 2,290 | 2,303 | 2,257 | 2,260 | -1.4% | 25,300 | 1374億8206万 | -1.78% | 15.86 | 1.1 |
06/10 | 2,299 | 2,312 | 2,285 | 2,292 | +0.13% | 36,600 | 1394億2871万 | -0.56% | 16.08 | 1.12 |
06/07 | 2,267 | 2,315 | 2,267 | 2,289 | +0.48% | 24,300 | 1392億4621万 | -0.82% | 16.06 | 1.12 |
06/06 | 2,336 | 2,339 | 2,272 | 2,278 | -1.98% | 23,300 | 1385億7705万 | -1.43% | 15.98 | 1.11 |
06/05 | 2,274 | 2,350 | 2,274 | 2,324 | +0.69% | 53,600 | 1413億7535万 | +0.35% | 16.31 | 1.13 |
06/04 | 2,311 | 2,323 | 2,293 | 2,308 | -0.13% | 25,500 | 1404億203万 | -0.43% | 16.19 | 1.13 |
06/03 | 2,315 | 2,329 | 2,300 | 2,311 | +0.65% | 31,400 | 1405億8453万 | -0.3% | 16.21 | 1.13 |
05/31 | 2,297 | 2,312 | 2,267 | 2,296 | +0.04% | 158,000 | 1396億7204万 | -0.95% | 16.11 | 1.12 |
05/30 | 2,229 | 2,295 | 2,222 | 2,295 | +2.96% | 60,400 | 1396億1120万 | -0.99% | 16.1 | 1.12 |
05/29 | 2,275 | 2,289 | 2,222 | 2,229 | -1.24% | 36,100 | 1355億9624万 | -3.92% | 15.64 | 1.09 |
05/28 | 2,264 | 2,288 | 2,250 | 2,257 | -0.13% | 42,700 | 1372億9956万 | -2.84% | 15.84 | 1.1 |
05/27 | 2,241 | 2,262 | 2,218 | 2,260 | +1.76% | 52,900 | 1374億8206万 | -3% | 15.86 | 1.1 |
05/24 | 2,209 | 2,236 | 2,207 | 2,221 | -0.8% | 31,600 | 1351億958万 | -4.96% | 15.58 | 1.08 |
05/23 | 2,217 | 2,240 | 2,194 | 2,239 | +0.9% | 49,700 | 1362億457万 | -4.72% | 15.71 | 1.09 |
05/22 | 2,240 | 2,243 | 2,207 | 2,219 | -1.11% | 84,800 | 1349億8791万 | -6.17% | 15.57 | 1.08 |
05/21 | 2,260 | 2,277 | 2,241 | 2,244 | -0.62% | 40,000 | 1365億873万 | -5.63% | 15.74 | 1.1 |
05/20 | 2,305 | 2,314 | 2,258 | 2,258 | -3.55% | 90,900 | 1373億6039万 | -5.44% | 15.84 | 1.1 |
05/17 | 2,328 | 2,344 | 2,321 | 2,341 | +0.6% | 21,600 | 1424億951万 | -2.34% | 16.42 | 1.14 |
05/16 | 2,364 | 2,373 | 2,326 | 2,327 | -1.9% | 39,100 | 1415億5785万 | -3.04% | 16.33 | 1.14 |
05/15 | 2,375 | 2,415 | 2,363 | 2,372 | +1.8% | 85,600 | 1442億9533万 | -1.25% | 16.64 | 1.16 |
05/14 | 2,370 | 2,391 | 2,285 | 2,330 | -1.35% | 59,600 | 1417億4035万 | -2.96% | 16.35 | 1.14 |
05/13 | 2,342 | 2,372 | 2,313 | 2,362 | +0.3% | 70,500 | 1436億8700万 | -1.62% | 16.57 | 1.15 |
05/10 | 2,419 | 2,419 | 2,298 | 2,355 | -4.62% | 209,800 | 1432億6117万 | -1.79% | 16.52 | 1.15 |
05/09 | 2,395 | 2,516 | 2,381 | 2,469 | +3.09% | 135,000 | 1501億9611万 | +2.96% | 17.32 | 1.2 |
05/08 | 2,358 | 2,395 | 2,350 | 2,395 | +1.66% | 38,900 | 1456億9448万 | +0.04% | 16.8 | 1.17 |
05/07 | 2,385 | 2,385 | 2,342 | 2,356 | -0.38% | 29,300 | 1433億2200万 | -1.42% | 16.53 | 1.15 |
05/02 | 2,357 | 2,381 | 2,347 | 2,365 | -0.21% | 13,300 | 1438億6950万 | -0.88% | 16.59 | 1.15 |
05/01 | 2,371 | 2,396 | 2,366 | 2,370 | -1.58% | 23,800 | 1441億7366万 | -0.59% | 16.63 | 1.16 |
04/30 | 2,385 | 2,408 | 2,348 | 2,408 | +2.03% | 26,900 | 1464億8531万 | +1.09% | 16.89 | 1.18 |
04/26 | 2,312 | 2,373 | 2,293 | 2,360 | +2.52% | 43,600 | 1435億6533万 | -0.67% | 16.56 | 1.15 |
04/25 | 2,313 | 2,313 | 2,277 | 2,302 | -0.78% | 34,600 | 1400億3703万 | -2.95% | 16.15 | 1.12 |
04/24 | 2,304 | 2,346 | 2,304 | 2,320 | +0.65% | 40,800 | 1411億3202万 | -2.19% | 16.28 | 1.13 |
04/23 | 2,369 | 2,370 | 2,293 | 2,305 | -1.71% | 39,600 | 1402億1953万 | -2.82% | 16.17 | 1.12 |
04/22 | 2,315 | 2,345 | 2,301 | 2,345 | +2.45% | 38,700 | 1426億5284万 | -1.1% | 16.45 | 1.14 |
04/19 | 2,399 | 2,408 | 2,284 | 2,289 | -6.03% | 83,700 | 1392億4621万 | -3.25% | 16.06 | 1.12 |
04/18 | 2,426 | 2,452 | 2,405 | 2,436 | +0.41% | 65,300 | 1481億8863万 | +3.13% | 17.09 | 1.19 |
04/17 | 2,545 | 2,545 | 2,411 | 2,426 | -5.16% | 93,400 | 1475億8030万 | +3.19% | 17.02 | 1.18 |
04/16 | 2,603 | 2,649 | 2,538 | 2,558 | -1.65% | 115,800 | 1556億1022万 | +9.27% | 17.95 | 1.25 |
04/15 | 2,550 | 2,616 | 2,537 | 2,601 | +2% | 104,200 | 1582億2603万 | +11.82% | 18.25 | 1.27 |
04/12 | 2,535 | 2,558 | 2,518 | 2,550 | +2% | 63,700 | 1551億2356万 | +10.34% | 17.89 | 1.24 |
04/11 | 2,470 | 2,515 | 2,426 | 2,500 | +0.6% | 71,800 | 1520億8192万 | +8.89% | 17.54 | 1.22 |
04/10 | 2,409 | 2,487 | 2,408 | 2,485 | +2.43% | 82,100 | 1511億6943万 | +8.8% | 17.44 | 1.21 |
04/09 | 2,398 | 2,428 | 2,381 | 2,426 | +2.49% | 58,100 | 1475億8030万 | +6.68% | 17.02 | 1.18 |
04/08 | 2,358 | 2,389 | 2,318 | 2,367 | +0.98% | 88,400 | 1439億9116万 | +4.46% | 16.61 | 1.16 |
04/05 | 2,304 | 2,357 | 2,304 | 2,344 | +0.6% | 102,600 | 1425億9201万 | +3.72% | 16.45 | 1.14 |
04/04 | 2,312 | 2,338 | 2,294 | 2,330 | +1.3% | 69,800 | 1417億4035万 | +3.33% | 16.35 | 1.14 |
04/03 | 2,300 | 2,336 | 2,259 | 2,300 | -1.92% | 66,500 | 1399億1537万 | +2.18% | 16.14 | 1.12 |
04/02 | 2,355 | 2,366 | 2,316 | 2,345 | -1.01% | 55,600 | 1426億5284万 | +4.27% | 16.45 | 1.14 |
04/01 | 2,345 | 2,369 | 2,324 | 2,369 | +3.22% | 60,100 | 1441億1283万 | +5.57% | 16.62 | 1.16 |
03/29 | 2,257 | 2,307 | 2,254 | 2,295 | +1.68% | 47,400 | 1396億1120万 | +2.5% | 16.15 | 1.12 |
03/28 | 2,323 | 2,323 | 2,232 | 2,257 | -2.72% | 40,500 | 1372億9956万 | +0.94% | 15.88 | 1.1 |
03/27 | 2,330 | 2,348 | 2,298 | 2,320 | +0.83% | 64,500 | 1411億3202万 | +3.8% | 16.33 | 1.13 |
03/26 | 2,276 | 2,313 | 2,265 | 2,301 | +1.86% | 44,400 | 1399億7620万 | +3.05% | 16.19 | 1.12 |
03/25 | 2,280 | 2,308 | 2,241 | 2,259 | -0.75% | 56,600 | 1374億2122万 | +1.12% | 15.9 | 1.1 |
03/22 | 2,287 | 2,307 | 2,252 | 2,276 | -1.17% | 75,100 | 1384億5538万 | +1.93% | 16.02 | 1.11 |
03/21 | 2,330 | 2,340 | 2,300 | 2,303 | -0.26% | 83,500 | 1400億9787万 | +3.18% | 16.21 | 1.12 |
03/19 | 2,273 | 2,309 | 2,240 | 2,309 | +1.27% | 55,000 | 1404億6286万 | +3.64% | 16.25 | 1.13 |
03/18 | 2,250 | 2,329 | 2,250 | 2,280 | +2.29% | 96,100 | 1386億9871万 | +2.56% | 16.05 | 1.11 |
03/15 | 2,184 | 2,231 | 2,175 | 2,229 | +2.39% | 193,600 | 1355億9624万 | +0.45% | 15.69 | 1.09 |
03/14 | 2,173 | 2,187 | 2,131 | 2,177 | +0.18% | 41,400 | 1324億3294万 | -2.03% | 15.32 | 1.06 |
03/13 | 2,170 | 2,192 | 2,159 | 2,173 | +0.09% | 31,400 | 1321億8961万 | -2.47% | 15.29 | 1.06 |
03/12 | 2,180 | 2,180 | 2,133 | 2,171 | -1% | 31,400 | 1320億6794万 | -2.82% | 15.28 | 1.06 |
03/11 | 2,197 | 2,198 | 2,156 | 2,193 | -1.04% | 34,800 | 1334億626万 | -2.05% | 15.43 | 1.07 |
03/08 | 2,155 | 2,245 | 2,155 | 2,216 | +2.12% | 67,700 | 1348億542万 | -1.2% | 15.59 | 1.08 |
03/07 | 2,216 | 2,217 | 2,164 | 2,170 | -1.72% | 52,900 | 1320億711万 | -3.3% | 15.27 | 1.06 |
03/06 | 2,231 | 2,254 | 2,197 | 2,208 | -1.47% | 92,700 | 1343億1875万 | -1.82% | 15.54 | 1.08 |
03/05 | 2,202 | 2,249 | 2,201 | 2,241 | +0.67% | 36,100 | 1363億2623万 | -0.53% | 15.77 | 1.09 |
03/04 | 2,209 | 2,235 | 2,198 | 2,226 | +0.77% | 45,500 | 1354億1374万 | -1.2% | 15.67 | 1.09 |
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 | 797 1/10 | 538 3/18 | 209,000 12/20 | - | - | +9.83% 1/9 | -17.58% 3/17 |
2009年 3月期 | 1,246 12/22 | 603 4/16 | 658,000 10/20 | - | - | +22.04% 12/22 | -18.09% 1/23 |
2010年 3月期 | 883 7/6 | 496 11/19 | 548,000 5/22 | - | - | +9.99% 12/22 | -19.46% 11/19 |
2011年 3月期 | 603 4/27 | 416 3/15 | 160,000 3/15 | 366億8216万 | 253億643万 | +8.26% 12/17 | -22.59% 3/15 |
2012年 3月期 | 569 3/29 | 422 6/7 | 136,000 7/8 | 346億1384万 | 256億7142万 | +11.92% 7/20 | -8.49% 8/8 |
2013年 3月期 | 760 3/19 | 437 6/5 | 202,000 2/12 | 462億3290万 | 265億8392万 | +12.24% 6/29 | -11.92% 6/5 |
2014年 3月期 | 1,309 3/31 | 688 4/2 | 259,000 10/30 | 796億3009万 | 418億5294万 | +17.5% 4/2 | -13.05% 8/12 |
2015年 3月期 | 1,902 8/22 | 1,107 4/28 | 529,000 4/28 | 1157億393万 | 673億4187万 | +15.18% 7/4 | -14.35% 10/17 |
2016年 3月期 | 1,724 3/31 | 1,220 1/21 | 220,300 10/29 | 1048億7569万 | 742億1598万 | +14.02% 3/24 | -15.06% 1/21 |
2017年 3月期 | 1,839 11/21 | 1,297 6/17 | 236,800 5/10 | 1118億7146万 | 789億10万 | +13.26% 11/17 | -13.9% 5/11 |
2018年 3月期 | 2,416 3/13 | 1,468 4/17 | 396,500 10/30 | 1469億7197万 | 893億250万 | +14.25% 11/10 | -7% 2/6 |
2019年 3月期 | 2,748 5/23 | 1,680 12/25 | 443,900 8/10 | 1671億6845万 | 1021億9905万 | +13.14% 5/14 | -19.6% 12/25 |
2020年 3月期 | 2,631 2/6 | 1,582 3/23 | 194,100 10/31 | 1600億5102万 | 962億3744万 | +10.68% 4/10 | -21.37% 3/16 |
2021年 3月期 | 2,535 11/10 | 1,777 4/2 | 228,300 5/12 | 1542億1107万 | 1080億9983万 | +11.07% 9/28 | -8.65% 5/14 |
2022年 3月期 | 2,296 1/4 12/29 | 1,858 3/8 | 384,800 12/10 | 1396億7204万 | 1130億2728万 | +7.3% 12/7 | -7.11% 3/8 |
2023年 3月期 | 2,000 4/5 | 1,524 12/21 | 249,300 10/28 | 1216億6554万 | 927億914万 | +7.17% 6/30 | -9.97% 5/24 |
2024年 3月期 | 2,358 2/7 | 1,620 4/6 | 225,200 2/7 | 1434億4367万 | 985億4908万 | +14.94% 12/26 | -5.88% 10/4 |
最新 | 2,468 2024/7/26 | 21,100 | 1501億3527万 | +0.49% 2,456 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%(1.49倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/26 vs 1985/12/28
- 93%(1.93倍)
- 1987/12/28 vs 1986/12/26
- -15%(0.85倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/29 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/29
- -31%(0.69倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- 50%(1.5倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- 57%(1.57倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/07/26 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
240円(1983/05/17) - 930%(10.3倍)
2,468円(7/26)