株価チャート
株価
7/26
- 前日 (7/25)
- 1,246
- 始値
- 1,244
- 高値
- 1,259
- 安値
- 1,244
- 終値 +0.08%
- 1,247
- 出来高 -50.99%
- 298,000
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,261 - 株価（25日）
移動平均値 - +1.05%
1,234 - 出来高（5日）
移動平均値 - -45.06%
542,400
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 | 1,244 | 1,259 | 1,244 | 1,247 | +0.08% | 298,000 | 1694億3063万 | +1.05% | 19.8 | 1.31 |
| 07/25 | 1,250 | 1,256 | 1,235 | 1,246 | -1.27% | 608,100 | 1692億9476万 | +1.14% | 19.78 | 1.31 |
| 07/24 | 1,280 | 1,288 | 1,258 | 1,262 | -1.41% | 519,400 | 1714億6868万 | +2.69% | 20.03 | 1.32 |
| 07/23 | 1,270 | 1,285 | 1,270 | 1,280 | +0.95% | 598,100 | 1739億1436万 | +4.4% | 20.32 | 1.34 |
| 07/22 | 1,271 | 1,280 | 1,263 | 1,268 | -0.16% | 688,400 | 1722億8391万 | +3.85% | 20.13 | 1.33 |
| 07/19 | 1,260 | 1,271 | 1,254 | 1,270 | +0.79% | 523,800 | 1725億5565万 | +4.53% | 20.16 | 1.33 |
| 07/18 | 1,254 | 1,270 | 1,253 | 1,260 | -0.79% | 505,700 | 1711億9694万 | +4.22% | 20 | 1.32 |
| 07/17 | 1,276 | 1,283 | 1,255 | 1,270 | +0.32% | 700,100 | 1725億5565万 | +5.39% | 20.16 | 1.33 |
| 07/16 | 1,255 | 1,276 | 1,254 | 1,266 | +1.12% | 707,400 | 1720億1217万 | +5.59% | 20.1 | 1.33 |
| 07/12 | 1,241 | 1,271 | 1,240 | 1,252 | -0.48% | 765,800 | 1701億998万 | +4.86% | 19.87 | 1.31 |
| 07/11 | 1,245 | 1,274 | 1,243 | 1,258 | +2.19% | 1,356,100 | 1709億2520万 | +5.8% | 19.97 | 1.32 |
| 07/10 | 1,234 | 1,241 | 1,220 | 1,231 | -0.24% | 854,100 | 1672億5670万 | +4.06% | 19.54 | 1.29 |
| 07/09 | 1,201 | 1,236 | 1,201 | 1,234 | +2.92% | 855,200 | 1676億6431万 | +4.66% | 19.59 | 1.3 |
| 07/08 | 1,196 | 1,205 | 1,190 | 1,199 | +0.17% | 356,800 | 1629億884万 | +2.04% | 19.03 | 1.26 |
| 07/05 | 1,215 | 1,218 | 1,197 | 1,197 | -1.56% | 267,700 | 1626億3710万 | +2.05% | 19 | 1.26 |
| 07/04 | 1,222 | 1,222 | 1,210 | 1,216 | -0.82% | 446,000 | 1652億1864万 | +3.84% | 19.3 | 1.28 |
| 07/03 | 1,216 | 1,228 | 1,214 | 1,226 | +0.66% | 435,600 | 1665億7734万 | +4.88% | 19.46 | 1.29 |
| 07/02 | 1,211 | 1,220 | 1,203 | 1,218 | +0.16% | 438,200 | 1654億9038万 | +4.37% | 19.34 | 1.28 |
| 07/01 | 1,242 | 1,249 | 1,213 | 1,216 | -1.38% | 529,400 | 1652億1864万 | +4.38% | 19.3 | 1.28 |
| 06/28 | 1,228 | 1,240 | 1,223 | 1,233 | +0.9% | 613,700 | 1675億2844万 | +5.93% | 19.57 | 1.29 |
| 06/27 | 1,205 | 1,227 | 1,201 | 1,222 | +1.16% | 472,500 | 1660億3386万 | +5.16% | 19.4 | 1.28 |
| 06/26 | 1,209 | 1,215 | 1,196 | 1,208 | +0.75% | 597,300 | 1641億3167万 | +3.96% | 19.18 | 1.27 |
| 06/25 | 1,197 | 1,203 | 1,189 | 1,199 | +0.59% | 406,000 | 1629億884万 | +3.18% | 19.03 | 1.26 |
| 06/24 | 1,186 | 1,196 | 1,175 | 1,192 | +0.51% | 409,500 | 1619億5774万 | +2.49% | 18.92 | 1.25 |
| 06/21 | 1,185 | 1,191 | 1,181 | 1,186 | -0.34% | 556,400 | 1611億4252万 | +1.89% | 18.83 | 1.24 |
| 06/20 | 1,176 | 1,193 | 1,174 | 1,190 | +0.93% | 378,300 | 1616億8600万 | +2.23% | 18.89 | 1.25 |
| 06/19 | 1,191 | 1,205 | 1,175 | 1,179 | -0.25% | 502,200 | 1601億9143万 | +1.2% | 18.72 | 1.24 |
| 06/18 | 1,148 | 1,189 | 1,144 | 1,182 | +3.32% | 859,700 | 1605億9904万 | +1.37% | 18.76 | 1.24 |
| 06/17 | 1,138 | 1,147 | 1,135 | 1,144 | +0.62% | 546,800 | 1554億3595万 | -2.05% | 18.16 | 1.2 |
| 06/14 | 1,119 | 1,149 | 1,113 | 1,137 | +1.61% | 662,500 | 1544億8486万 | -2.82% | 18.05 | 1.19 |
| 06/13 | 1,136 | 1,137 | 1,118 | 1,119 | -1.76% | 512,200 | 1520億3919万 | -4.6% | 17.76 | 1.17 |
| 06/12 | 1,137 | 1,143 | 1,135 | 1,139 | +0.18% | 307,000 | 1547億5660万 | -3.23% | 18.08 | 1.2 |
| 06/11 | 1,141 | 1,155 | 1,133 | 1,137 | -0.52% | 631,300 | 1544億8486万 | -3.64% | 18.05 | 1.19 |
| 06/10 | 1,111 | 1,143 | 1,106 | 1,143 | +2.88% | 530,600 | 1553億8万 | -3.38% | 18.14 | 1.2 |
| 06/07 | 1,105 | 1,112 | 1,102 | 1,111 | +0.54% | 498,900 | 1509億5222万 | -6.17% | 17.64 | 1.17 |
| 06/06 | 1,143 | 1,143 | 1,102 | 1,105 | -2.39% | 844,200 | 1501億3700万 | -6.99% | 17.54 | 1.16 |
| 06/05 | 1,140 | 1,146 | 1,130 | 1,132 | -1.31% | 577,200 | 1538億551万 | -5.03% | 17.97 | 1.19 |
| 06/04 | 1,149 | 1,149 | 1,132 | 1,147 | -0.43% | 516,600 | 1558億4357万 | -3.94% | 18.21 | 1.2 |
| 06/03 | 1,163 | 1,167 | 1,148 | 1,152 | -0.17% | 579,400 | 1565億2292万 | -3.76% | 18.29 | 1.21 |
| 05/31 | 1,153 | 1,157 | 1,142 | 1,154 | +0.09% | 865,100 | 1567億9466万 | -3.83% | 18.32 | 1.21 |
| 05/30 | 1,160 | 1,163 | 1,126 | 1,153 | -1.45% | 746,600 | 1566億5879万 | -4.16% | 18.3 | 1.21 |
| 05/29 | 1,167 | 1,198 | 1,165 | 1,170 | +0.09% | 862,800 | 1589億6859万 | -2.82% | 18.57 | 1.23 |
| 05/28 | 1,188 | 1,190 | 1,168 | 1,169 | -2.01% | 767,300 | 1588億3272万 | -2.99% | 18.56 | 1.23 |
| 05/27 | 1,201 | 1,202 | 1,179 | 1,193 | -0.42% | 719,100 | 1620億9361万 | -1.08% | 18.94 | 1.25 |
| 05/24 | 1,192 | 1,204 | 1,186 | 1,198 | -0.66% | 443,600 | 1627億7297万 | -0.75% | 19.02 | 1.26 |
| 05/23 | 1,213 | 1,219 | 1,206 | 1,206 | -0.58% | 371,000 | 1638億5993万 | -0.17% | 19.14 | 1.27 |
| 05/22 | 1,227 | 1,235 | 1,212 | 1,213 | -1.7% | 451,200 | 1648億1103万 | +0.25% | 19.26 | 1.27 |
| 05/21 | 1,210 | 1,241 | 1,210 | 1,234 | +2.07% | 613,700 | 1676億6431万 | +1.82% | 19.59 | 1.3 |
| 05/20 | 1,193 | 1,229 | 1,190 | 1,209 | +1.34% | 709,300 | 1642億6754万 | -0.25% | 19.19 | 1.27 |
| 05/17 | 1,202 | 1,216 | 1,190 | 1,193 | -0.83% | 522,300 | 1620億9361万 | -1.65% | 18.94 | 1.25 |
| 05/16 | 1,219 | 1,224 | 1,199 | 1,203 | -0.74% | 543,100 | 1634億5232万 | -0.91% | 19.1 | 1.26 |
| 05/15 | 1,219 | 1,228 | 1,209 | 1,212 | -0.49% | 400,800 | 1646億7515万 | -0.16% | 19.24 | 1.27 |
| 05/14 | 1,205 | 1,224 | 1,203 | 1,218 | +1.08% | 562,100 | 1654億9038万 | +0.33% | 19.34 | 1.28 |
| 05/13 | 1,208 | 1,222 | 1,201 | 1,205 | -0.25% | 471,900 | 1637億2406万 | -0.66% | 19.13 | 1.26 |
| 05/10 | 1,215 | 1,220 | 1,201 | 1,208 | -0.9% | 399,400 | 1641億3167万 | -0.41% | 19.18 | 1.27 |
| 05/09 | 1,212 | 1,229 | 1,212 | 1,219 | +0.83% | 532,900 | 1656億2625万 | +0.41% | 19.35 | 1.28 |
| 05/08 | 1,212 | 1,214 | 1,193 | 1,209 | 0% | 724,000 | 1642億6754万 | -0.41% | 19.19 | 1.27 |
| 05/07 | 1,201 | 1,215 | 1,198 | 1,209 | +2.03% | 985,600 | 1642億6754万 | -0.49% | 19.19 | 1.27 |
| 05/02 | 1,209 | 1,209 | 1,176 | 1,185 | -1.58% | 735,900 | 1610億665万 | -2.55% | 18.81 | 1.24 |
| 05/01 | 1,210 | 1,219 | 1,200 | 1,204 | -0.33% | 551,700 | 1635億8819万 | -1.15% | 19.11 | 1.26 |
| 04/30 | 1,215 | 1,228 | 1,195 | 1,208 | +1.94% | 1,181,600 | 1641億3167万 | -1.06% | 19.18 | 1.27 |
| 04/26 | 1,230 | 1,231 | 1,167 | 1,185 | -2.63% | 1,416,100 | 1610億665万 | -3.11% | 18.81 | 1.24 |
| 04/25 | 1,229 | 1,229 | 1,205 | 1,217 | -0.9% | 1,047,200 | 1653億5451万 | -0.81% | 19.32 | 1.28 |
| 04/24 | 1,225 | 1,231 | 1,213 | 1,228 | +0.82% | 615,200 | 1668億4908万 | -0.08% | 19.49 | 1.29 |
| 04/23 | 1,207 | 1,219 | 1,204 | 1,218 | +1.67% | 661,100 | 1654億9038万 | -1.14% | 19.34 | 1.28 |
| 04/22 | 1,182 | 1,199 | 1,181 | 1,198 | +1.53% | 473,800 | 1627億7297万 | -2.92% | 19.02 | 1.26 |
| 04/19 | 1,201 | 1,203 | 1,171 | 1,180 | -2.48% | 671,800 | 1603億2730万 | -4.68% | 18.73 | 1.24 |
| 04/18 | 1,211 | 1,219 | 1,201 | 1,210 | +0.41% | 350,400 | 1644億341万 | -2.58% | 19.21 | 1.27 |
| 04/17 | 1,237 | 1,237 | 1,196 | 1,205 | -1.95% | 702,900 | 1637億2406万 | -3.14% | 19.13 | 1.26 |
| 04/16 | 1,233 | 1,234 | 1,213 | 1,229 | -1.44% | 688,700 | 1669億8496万 | -1.44% | 19.51 | 1.29 |
| 04/15 | 1,244 | 1,249 | 1,235 | 1,247 | -0.64% | 652,900 | 1694億3063万 | -0.08% | 19.8 | 1.31 |
| 04/12 | 1,247 | 1,255 | 1,241 | 1,255 | +1.37% | 610,900 | 1705億1759万 | +0.4% | 19.92 | 1.32 |
| 04/11 | 1,220 | 1,238 | 1,213 | 1,238 | +0.65% | 539,700 | 1682億779万 | -1.12% | 19.65 | 1.3 |
| 04/10 | 1,221 | 1,230 | 1,217 | 1,230 | +0.82% | 688,600 | 1671億2083万 | -2.07% | 19.53 | 1.29 |
| 04/09 | 1,214 | 1,225 | 1,211 | 1,220 | +0.41% | 495,000 | 1657億6212万 | -3.02% | 19.37 | 1.28 |
| 04/08 | 1,210 | 1,217 | 1,206 | 1,215 | +1% | 386,100 | 1650億8277万 | -3.65% | 19.29 | 1.28 |
| 04/05 | 1,200 | 1,205 | 1,187 | 1,203 | -0.41% | 673,700 | 1634億5232万 | -4.98% | 19.1 | 1.26 |
| 04/04 | 1,218 | 1,218 | 1,200 | 1,208 | -0.08% | 561,200 | 1641億3167万 | -4.81% | 19.18 | 1.27 |
| 04/03 | 1,200 | 1,219 | 1,197 | 1,209 | 0% | 625,500 | 1642億6754万 | -4.8% | 19.19 | 1.27 |
| 04/02 | 1,220 | 1,223 | 1,203 | 1,209 | -1.95% | 545,800 | 1642億6754万 | -4.73% | 19.19 | 1.27 |
| 04/01 | 1,233 | 1,243 | 1,225 | 1,233 | -0.32% | 409,200 | 1675億2844万 | -2.76% | 19.57 | 1.29 |
| 03/29 | 1,214 | 1,239 | 1,210 | 1,237 | +1.23% | 515,000 | 1680億7192万 | -2.21% | 21.22 | 1.3 |
| 03/28 | 1,221 | 1,238 | 1,217 | 1,222 | -2.55% | 534,000 | 1660億3386万 | -3.25% | 20.96 | 1.28 |
| 03/27 | 1,265 | 1,265 | 1,248 | 1,254 | -0.48% | 652,200 | 1703億8172万 | -0.56% | 21.51 | 1.32 |
| 03/26 | 1,246 | 1,270 | 1,239 | 1,260 | +0.32% | 504,400 | 1711億9694万 | +0.24% | 21.62 | 1.32 |
| 03/25 | 1,274 | 1,274 | 1,254 | 1,256 | -2.56% | 771,200 | 1706億5346万 | +0.24% | 21.55 | 1.32 |
| 03/22 | 1,294 | 1,296 | 1,275 | 1,289 | +0.39% | 597,700 | 1751億3719万 | +3.2% | 22.11 | 1.35 |
| 03/21 | 1,283 | 1,290 | 1,274 | 1,284 | +0.39% | 673,600 | 1744億5784万 | +3.22% | 22.03 | 1.35 |
| 03/19 | 1,289 | 1,289 | 1,267 | 1,279 | -0.85% | 1,106,000 | 1737億7848万 | +3.15% | 21.94 | 1.34 |
| 03/18 | 1,305 | 1,305 | 1,279 | 1,290 | +0.23% | 1,227,000 | 1752億7306万 | +4.37% | 22.13 | 1.35 |
| 03/15 | 1,287 | 1,290 | 1,273 | 1,287 | +0.55% | 704,100 | 1748億6545万 | +4.46% | 22.08 | 1.35 |
| 03/14 | 1,271 | 1,280 | 1,257 | 1,280 | +0.63% | 510,100 | 1739億1436万 | +4.32% | 21.96 | 1.34 |
| 03/13 | 1,280 | 1,285 | 1,252 | 1,272 | +0.95% | 778,000 | 1728億2739万 | +4.01% | 21.82 | 1.33 |
| 03/12 | 1,253 | 1,261 | 1,239 | 1,260 | -1.18% | 811,700 | 1711億9694万 | +3.19% | 21.62 | 1.32 |
| 03/11 | 1,289 | 1,300 | 1,265 | 1,275 | -1.62% | 1,661,200 | 1732億3500万 | +4.68% | 21.87 | 1.34 |
| 03/08 | 1,273 | 1,297 | 1,271 | 1,296 | +0.39% | 1,102,100 | 1760億8828万 | +6.75% | 22.23 | 1.36 |
| 03/07 | 1,335 | 1,348 | 1,275 | 1,291 | -3.37% | 2,951,400 | 1754億893万 | +6.78% | 22.15 | 1.35 |
| 03/06 | 1,291 | 1,339 | 1,284 | 1,336 | +3.33% | 1,160,500 | 1815億2311万 | +10.32% | 22.92 | 1.4 |
| 03/05 | 1,282 | 1,301 | 1,265 | 1,293 | +0.31% | 1,291,000 | 1756億8067万 | +6.77% | 22.18 | 1.36 |
| 03/04 | 1,328 | 1,344 | 1,289 | 1,289 | -2.94% | 2,182,900 | 1751億3719万 | +6.27% | 22.11 | 1.35 |
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 | 609 4/16 4/11 | 270 3/28 | 3,044,000 8/9 | - | - | +20.67% 5/2 | -20.91% 1/16 |
| 2009年 3月期 | 369 5/7 | 172 10/28 | 1,050,000 4/28 | - | - | +27.5% 4/30 | -32.78% 10/16 |
| 2010年 3月期 | 438 7/2 | 236 4/1 | 3,377,000 1/28 | - | - | +21.2% 4/2 | -14.47% 10/5 |
| 2011年 3月期 | 812 2/15 | 319 5/26 | 6,204,000 1/28 | 1039億6604万 | 408億4380万 | +19.9% 8/9 | -27.61% 3/15 |
| 2012年 3月期 | 1,122 3/29 | 560 4/13 | 14,482,000 7/29 | 1436億5751万 | 717億72万 | +18.69% 8/1 | -11.26% 9/26 |
| 2013年 3月期 | 1,580 3/21 | 757 6/4 | 8,548,000 2/1 | 2022億9846万 | 969億2400万 | +13% 2/12 | -15.78% 6/4 |
| 2014年 3月期 | 1,611 5/20 | 994 2/5 | 10,429,300 1/31 | 2062億6760万 | 1430億9245万 | +10.88% 9/13 | -14.41% 6/5 |
| 2015年 3月期 | 1,230 4/3 | 732 10/16 | 9,433,800 10/31 | 1770億6611万 | 1053億7593万 | +11.44% 11/6 | -21.16% 8/5 |
| 2016年 3月期 | 918 6/4 6/3 | 572 2/12 | 4,116,200 1/29 | 1267億8983万 | 790億194万 | +8.9% 3/14 | -21.24% 2/12 |
| 2017年 3月期 | 932 3/17 | 528 11/9 | 6,844,700 1/31 | 1287億2345万 | 729億2487万 | +18.8% 2/13 | -10.67% 4/13 |
| 2018年 3月期 | 1,460 1/31 | 757 4/13 | 9,246,100 4/28 | 2016億5270万 | 1045億5327万 | +17.97% 5/11 | -15.42% 8/1 |
| 2019年 3月期 | 2,379 3/4 | 1,248 4/9 | 14,245,800 1/31 | 3287億1664万 | 1723億8847万 | +30.37% 2/6 | -19.46% 5/9 |
| 2020年 3月期 | 2,258 4/23 | 1,550 3/13 | 21,640,700 4/26 | 3120億7094万 | 2142億8330万 | +10.63% 6/14 | -20.17% 5/13 |
| 2021年 3月期 | 2,837 1/28 | 1,941 4/2 | 11,115,700 1/29 | 3923億176万 | 2683億5352万 | +12.03% 1/20 | -11.84% 4/30 |
| 2022年 3月期 | 2,509 4/5 | 1,488 3/16 | 9,420,300 4/28 | 3469億4826万 | 2057億9634万 | +7.41% 9/8 | -12.57% 1/27 |
| 2023年 3月期 | 1,700 8/19 | 1,180 3/16 | 8,482,700 5/2 | 2309億1200万 | 1603億2494万 | +7.3% 8/1 | -10.56% 12/28 |
| 2024年 3月期 | 1,377 1/24 | 970 10/30 | 7,013,700 11/1 | 1870億9380万 | 1317億9447万 | +16.09% 11/15 | -14.12% 8/4 8/3 |
| 最新 | 1,247 2024/7/26 | 298,000 | 1694億3063万 | +1.05% 1,234 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 56%（1.56倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- -23%（0.77倍）
- 1988/12/28 vs 1987/12/28
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -31%（0.69倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 275%（3.75倍）
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -57%（0.43倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 125%（2.25倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/07/26 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
172円（2008/10/28） - 625%（7.25倍）
1,247円（7/26）