株価チャート
株価
7/26
- 前日 (7/25)
- 1,521
- 始値
- 1,513
- 高値
- 1,540
- 安値
- 1,478
- 終値 -0.13%
- 1,519
- 出来高 +26.68%
- 1,870,900
乖離率
- 株価（5日）
移動平均値 - -3.49%
1,574 - 株価（25日）
移動平均値 - -2.82%
1,563 - 出来高（5日）
移動平均値 - +21.26%
1,542,820
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 | 1,513 | 1,540 | 1,478 | 1,519 | -0.13% | 1,870,900 | 3330億8852万 | -2.82% | 10.41 | 0.8 |
| 07/25 | 1,565 | 1,570 | 1,514 | 1,521 | -4.28% | 1,476,900 | 3335億2708万 | -2.69% | 10.42 | 0.8 |
| 07/24 | 1,603 | 1,635 | 1,588 | 1,589 | -3.05% | 1,903,300 | 3484億3822万 | +1.6% | 10.89 | 0.84 |
| 07/23 | 1,617 | 1,640 | 1,612 | 1,639 | +2.18% | 1,305,000 | 3594億229万 | +4.93% | 11.23 | 0.86 |
| 07/22 | 1,609 | 1,614 | 1,591 | 1,604 | +0.25% | 1,158,000 | 3517億2744万 | +3.02% | 10.99 | 0.84 |
| 07/19 | 1,583 | 1,600 | 1,567 | 1,600 | +0.06% | 1,410,300 | 3508億5032万 | +2.89% | 10.96 | 0.84 |
| 07/18 | 1,597 | 1,619 | 1,584 | 1,599 | -1.66% | 1,632,400 | 3506億3103万 | +3.03% | 10.96 | 0.84 |
| 07/17 | 1,635 | 1,649 | 1,611 | 1,626 | +0.18% | 1,351,800 | 3565億5163万 | +4.9% | 11.14 | 0.85 |
| 07/16 | 1,588 | 1,653 | 1,580 | 1,623 | +3.77% | 2,359,300 | 3558億9379万 | +5.05% | 11.12 | 0.85 |
| 07/12 | 1,575 | 1,599 | 1,557 | 1,564 | -2.37% | 1,891,400 | 3429億5618万 | +1.62% | 10.72 | 0.82 |
| 07/11 | 1,574 | 1,619 | 1,574 | 1,602 | +2.56% | 2,070,300 | 3512億8888万 | +4.23% | 10.98 | 0.84 |
| 07/10 | 1,533 | 1,568 | 1,532 | 1,562 | +0.45% | 1,471,800 | 3425億1762万 | +2.02% | 10.7 | 0.82 |
| 07/09 | 1,550 | 1,560 | 1,523 | 1,555 | +0.78% | 1,314,500 | 3409億8265万 | +1.57% | 10.66 | 0.82 |
| 07/08 | 1,548 | 1,559 | 1,533 | 1,543 | -0.39% | 1,139,300 | 3383億5127万 | +0.85% | 10.57 | 0.81 |
| 07/05 | 1,560 | 1,568 | 1,536 | 1,549 | -0.77% | 1,091,300 | 3396億6696万 | +1.37% | 10.61 | 0.81 |
| 07/04 | 1,562 | 1,583 | 1,547 | 1,561 | +0.26% | 1,262,300 | 3422億9834万 | +2.29% | 10.7 | 0.82 |
| 07/03 | 1,530 | 1,564 | 1,527 | 1,557 | +2.1% | 1,546,800 | 3414億2121万 | +2.3% | 10.67 | 0.82 |
| 07/02 | 1,492 | 1,525 | 1,487 | 1,525 | +2.01% | 1,471,900 | 3344億421万 | +0.46% | 10.45 | 0.8 |
| 07/01 | 1,550 | 1,561 | 1,495 | 1,495 | -2.73% | 1,530,100 | 3278億2576万 | -1.32% | 10.24 | 0.79 |
| 06/28 | 1,550 | 1,562 | 1,531 | 1,537 | -0.32% | 1,532,600 | 3370億3558万 | +1.52% | 10.53 | 0.81 |
| 06/27 | 1,522 | 1,566 | 1,519 | 1,542 | +0.19% | 2,585,600 | 3381億3199万 | +2.05% | 10.57 | 0.81 |
| 06/26 | 1,550 | 1,561 | 1,539 | 1,539 | -0.45% | 1,276,700 | 3374億7415万 | +2.06% | 10.55 | 0.81 |
| 06/25 | 1,542 | 1,550 | 1,513 | 1,546 | -0.32% | 1,395,100 | 3390億912万 | +2.66% | 10.59 | 0.81 |
| 06/24 | 1,529 | 1,553 | 1,526 | 1,551 | +1.64% | 1,049,400 | 3401億552万 | +3.19% | 10.63 | 0.82 |
| 06/21 | 1,530 | 1,568 | 1,519 | 1,526 | +0.2% | 1,436,300 | 3346億2349万 | +1.8% | 10.46 | 0.8 |
| 06/20 | 1,527 | 1,532 | 1,508 | 1,523 | -0.72% | 1,257,300 | 3339億6564万 | +1.8% | 10.44 | 0.8 |
| 06/19 | 1,557 | 1,566 | 1,527 | 1,534 | -0.26% | 979,800 | 3363億7774万 | +2.68% | 10.51 | 0.81 |
| 06/18 | 1,534 | 1,548 | 1,525 | 1,538 | +0.65% | 747,700 | 3372億5487万 | +3.08% | 10.54 | 0.81 |
| 06/17 | 1,544 | 1,544 | 1,514 | 1,528 | -1.42% | 1,346,400 | 3350億6205万 | +2.55% | 10.47 | 0.8 |
| 06/14 | 1,497 | 1,572 | 1,491 | 1,550 | +2.11% | 2,401,100 | 3398億8624万 | +4.1% | 10.62 | 0.81 |
| 06/13 | 1,558 | 1,558 | 1,509 | 1,518 | -2.25% | 1,501,000 | 3328億6924万 | +2.08% | 10.4 | 0.8 |
| 06/12 | 1,506 | 1,555 | 1,502 | 1,553 | +3.26% | 1,967,400 | 3405億4409万 | +4.37% | 10.64 | 0.82 |
| 06/11 | 1,518 | 1,527 | 1,477 | 1,504 | +1.28% | 1,616,800 | 3297億9930万 | +1.14% | 10.31 | 0.79 |
| 06/10 | 1,490 | 1,504 | 1,479 | 1,485 | -0.67% | 1,250,900 | 3256億3295万 | -0.13% | 10.18 | 0.78 |
| 06/07 | 1,469 | 1,495 | 1,458 | 1,495 | +2.26% | 1,525,800 | 3278億2576万 | +0.61% | 10.24 | 0.79 |
| 06/06 | 1,536 | 1,538 | 1,441 | 1,462 | -5.62% | 3,678,800 | 3205億8947万 | -1.42% | 10.02 | 0.77 |
| 06/05 | 1,545 | 1,603 | 1,544 | 1,549 | +0.78% | 4,193,800 | 3396億6696万 | +4.52% | 10.61 | 0.81 |
| 06/04 | 1,513 | 1,545 | 1,497 | 1,537 | +2.19% | 2,697,700 | 3370億3558万 | +4.2% | 10.53 | 0.81 |
| 06/03 | 1,481 | 1,518 | 1,478 | 1,504 | +1.69% | 2,580,300 | 3297億9930万 | +2.45% | 10.31 | 0.79 |
| 05/31 | 1,470 | 1,499 | 1,463 | 1,479 | +1.09% | 1,794,400 | 3243億1726万 | +1.23% | 10.14 | 0.78 |
| 05/30 | 1,447 | 1,473 | 1,432 | 1,463 | +0.07% | 1,526,200 | 3208億876万 | +0.62% | 10.03 | 0.77 |
| 05/29 | 1,459 | 1,478 | 1,446 | 1,462 | +0.21% | 1,637,600 | 3205億8947万 | +1.04% | 10.02 | 0.77 |
| 05/28 | 1,457 | 1,467 | 1,446 | 1,459 | -0.75% | 1,214,200 | 3199億3163万 | +1.46% | 10 | 0.77 |
| 05/27 | 1,472 | 1,472 | 1,436 | 1,470 | +0.82% | 896,400 | 3223億4373万 | +2.8% | 10.07 | 0.77 |
| 05/24 | 1,456 | 1,475 | 1,446 | 1,458 | -1.22% | 1,265,200 | 3197億1235万 | +2.68% | 9.99 | 0.77 |
| 05/23 | 1,451 | 1,477 | 1,443 | 1,476 | +0.48% | 1,542,900 | 3236億5942万 | +4.53% | 10.11 | 0.78 |
| 05/22 | 1,475 | 1,504 | 1,467 | 1,469 | -0.74% | 1,604,300 | 3221億2445万 | +4.63% | 10.07 | 0.77 |
| 05/21 | 1,480 | 1,518 | 1,479 | 1,480 | +2.07% | 2,536,200 | 3245億3654万 | +6.02% | 10.14 | 0.78 |
| 05/20 | 1,453 | 1,477 | 1,443 | 1,450 | -0.28% | 1,240,700 | 3179億5810万 | +4.54% | 9.94 | 0.76 |
| 05/17 | 1,445 | 1,472 | 1,440 | 1,454 | -1.02% | 1,752,500 | 3188億3522万 | +5.52% | 9.96 | 0.76 |
| 05/16 | 1,484 | 1,497 | 1,462 | 1,469 | -0.81% | 1,127,700 | 3221億2445万 | +7.23% | 10.07 | 0.77 |
| 05/15 | 1,491 | 1,533 | 1,467 | 1,481 | -1.66% | 2,020,400 | 3247億5582万 | +8.9% | 10.15 | 0.78 |
| 05/14 | 1,495 | 1,510 | 1,476 | 1,506 | +0.94% | 2,117,500 | 3302億3786万 | +11.56% | 10.32 | 0.79 |
| 05/13 | 1,484 | 1,499 | 1,427 | 1,492 | -0.93% | 3,129,100 | 3271億6792万 | +11.51% | 10.22 | 0.78 |
| 05/10 | 1,581 | 1,636 | 1,411 | 1,506 | -2.27% | 8,736,600 | 3302億3786万 | +13.57% | 10.32 | 0.79 |
| 05/09 | 1,529 | 1,558 | 1,521 | 1,541 | +0.78% | 3,634,000 | 3379億1271万 | +17.28% | 10.56 | 0.81 |
| 05/08 | 1,491 | 1,583 | 1,480 | 1,529 | +2.07% | 4,889,300 | 3352億8133万 | +17.52% | 10.48 | 0.8 |
| 05/07 | 1,445 | 1,503 | 1,438 | 1,498 | +3.24% | 2,967,500 | 3284億8361万 | +16.39% | 10.27 | 0.79 |
| 05/02 | 1,440 | 1,465 | 1,433 | 1,451 | +0.76% | 2,777,800 | 3181億7738万 | +13.8% | 9.94 | 0.76 |
| 05/01 | 1,415 | 1,449 | 1,406 | 1,440 | +0.84% | 2,540,800 | 3157億6528万 | +13.92% | 9.87 | 0.76 |
| 04/30 | 1,380 | 1,428 | 1,377 | 1,428 | +3.55% | 2,908,400 | 3131億3391万 | +13.97% | 9.79 | 0.75 |
| 04/26 | 1,356 | 1,388 | 1,349 | 1,379 | +2.3% | 2,261,400 | 3023億8911万 | +11.03% | 9.45 | 0.72 |
| 04/25 | 1,330 | 1,359 | 1,326 | 1,348 | +1.35% | 2,554,800 | 2955億9139万 | +9.33% | 9.24 | 0.71 |
| 04/24 | 1,301 | 1,335 | 1,296 | 1,330 | +2.15% | 2,380,400 | 2916億4432万 | +8.48% | 9.11 | 0.7 |
| 04/23 | 1,300 | 1,309 | 1,294 | 1,302 | +0.62% | 1,771,800 | 2855億444万 | +6.81% | 8.92 | 0.68 |
| 04/22 | 1,254 | 1,300 | 1,251 | 1,294 | +4.1% | 3,115,600 | 2837億5019万 | +6.77% | 8.87 | 0.68 |
| 04/19 | 1,245 | 1,253 | 1,229 | 1,243 | -0.08% | 2,167,000 | 2725億6684万 | +3.15% | 8.52 | 0.65 |
| 04/18 | 1,231 | 1,253 | 1,231 | 1,244 | +0.24% | 2,005,400 | 2727億8612万 | +3.67% | 8.52 | 0.65 |
| 04/17 | 1,251 | 1,254 | 1,230 | 1,241 | -1.04% | 1,378,100 | 2721億2827万 | +3.94% | 8.5 | 0.65 |
| 04/16 | 1,251 | 1,266 | 1,248 | 1,254 | -0.4% | 1,463,100 | 2749億7893万 | +5.56% | 8.59 | 0.66 |
| 04/15 | 1,260 | 1,276 | 1,259 | 1,259 | -0.87% | 1,365,900 | 2760億7534万 | +6.51% | 8.63 | 0.66 |
| 04/12 | 1,274 | 1,274 | 1,260 | 1,270 | +1.28% | 1,464,300 | 2784億8744万 | +7.99% | 8.7 | 0.67 |
| 04/11 | 1,239 | 1,256 | 1,232 | 1,254 | +0.48% | 972,900 | 2749億7893万 | +7.36% | 8.59 | 0.66 |
| 04/10 | 1,244 | 1,256 | 1,241 | 1,248 | +0.89% | 1,173,000 | 2736億6324万 | +7.4% | 8.55 | 0.66 |
| 04/09 | 1,217 | 1,240 | 1,217 | 1,237 | +0.73% | 1,159,600 | 2712億5115万 | +6.91% | 8.48 | 0.65 |
| 04/08 | 1,217 | 1,235 | 1,214 | 1,228 | +0.9% | 1,139,600 | 2692億7762万 | +6.6% | 8.42 | 0.65 |
| 04/05 | 1,204 | 1,225 | 1,203 | 1,217 | +0.33% | 1,461,000 | 2668億6552万 | +6.01% | 8.34 | 0.64 |
| 04/04 | 1,222 | 1,226 | 1,208 | 1,213 | +0.92% | 1,437,200 | 2659億8839万 | +6.03% | 8.31 | 0.64 |
| 04/03 | 1,195 | 1,211 | 1,183 | 1,202 | +0.84% | 1,711,200 | 2635億7630万 | +5.62% | 8.24 | 0.63 |
| 04/02 | 1,194 | 1,207 | 1,186 | 1,192 | -1.65% | 1,652,800 | 2613億8348万 | +5.3% | 8.17 | 0.63 |
| 04/01 | 1,198 | 1,220 | 1,195 | 1,212 | +1.17% | 1,211,300 | 2657億6911万 | +7.54% | 8.31 | 0.64 |
| 03/29 | 1,193 | 1,205 | 1,184 | 1,198 | +1.01% | 1,748,500 | 2626億9917万 | +6.87% | - | 0.63 |
| 03/28 | 1,187 | 1,190 | 1,173 | 1,186 | -0.34% | 1,588,500 | 2600億6779万 | +6.37% | - | 0.62 |
| 03/27 | 1,168 | 1,196 | 1,158 | 1,190 | +2.76% | 2,473,200 | 2609億4492万 | +7.21% | - | 0.63 |
| 03/26 | 1,143 | 1,168 | 1,141 | 1,158 | +0.52% | 1,447,700 | 2539億2791万 | +4.89% | - | 0.61 |
| 03/25 | 1,160 | 1,174 | 1,152 | 1,152 | -1.03% | 1,143,400 | 2526億1223万 | +4.92% | - | 0.61 |
| 03/22 | 1,168 | 1,175 | 1,155 | 1,164 | +0.26% | 1,159,500 | 2552億4360万 | +6.5% | - | 0.61 |
| 03/21 | 1,157 | 1,171 | 1,156 | 1,161 | +1.22% | 1,686,200 | 2545億8576万 | +6.71% | - | 0.61 |
| 03/19 | 1,142 | 1,154 | 1,135 | 1,147 | +1.41% | 1,927,200 | 2515億1582万 | +5.62% | - | 0.6 |
| 03/18 | 1,126 | 1,133 | 1,119 | 1,131 | +0.98% | 1,921,400 | 2480億731万 | +4.43% | - | 0.59 |
| 03/15 | 1,120 | 1,133 | 1,110 | 1,120 | +0.54% | 3,530,500 | 2455億9522万 | +3.61% | - | 0.59 |
| 03/14 | 1,107 | 1,117 | 1,101 | 1,114 | +0.72% | 1,285,300 | 2442億7953万 | +3.24% | - | 0.59 |
| 03/13 | 1,110 | 1,116 | 1,098 | 1,106 | +0.73% | 1,457,000 | 2425億2528万 | +2.69% | - | 0.58 |
| 03/12 | 1,093 | 1,108 | 1,085 | 1,098 | +0.46% | 1,467,800 | 2407億7103万 | +2.14% | - | 0.58 |
| 03/11 | 1,081 | 1,097 | 1,080 | 1,093 | -0.73% | 1,608,600 | 2396億7462万 | +1.86% | - | 0.57 |
| 03/08 | 1,092 | 1,112 | 1,079 | 1,101 | +1.66% | 1,998,400 | 2414億2887万 | +2.71% | - | 0.58 |
| 03/07 | 1,115 | 1,116 | 1,070 | 1,083 | -1.81% | 2,020,800 | 2374億8181万 | +1.03% | - | 0.57 |
| 03/06 | 1,088 | 1,112 | 1,083 | 1,103 | -0.81% | 1,807,400 | 2418億6743万 | +2.04% | - | 0.58 |
| 03/05 | 1,124 | 1,127 | 1,097 | 1,112 | -1.33% | 1,658,500 | 2438億4097万 | +2.11% | - | 0.58 |
| 03/04 | 1,128 | 1,133 | 1,116 | 1,127 | -0.09% | 1,396,700 | 2471億3019万 | +2.92% | - | 0.59 |
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 | 1,489 12/17 | 966 3/17 | 7,667,700 8/9 | - | - | +9.51% 8/31 | -16.97% 1/22 |
| 2009年 3月期 | 1,175 8/7 | 249 3/3 | 6,567,500 10/27 | - | - | +33.58% 4/13 | -39.41% 10/10 |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.89% 5/11 | -18.73% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.94% 5/19 | -36.03% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.14% 2/23 | -19.36% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +29.07% 2/7 | -17.13% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.84% 11/25 | -13.92% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.32% 11/14 | -7.25% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.37% 6/25 | -32.69% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.65% 11/7 | -12.68% 2/14 |
| 2019年 3月期 | 3,390 9/5 | 1,949 1/4 | 9,372,800 10/9 | 6719億2541万 | 4402億7697万 | +8.81% 7/13 | -16.7% 12/25 |
| 2020年 3月期 | 2,634 12/13 | 810 3/23 | 6,757,400 10/31 | 5775億8733万 | 1776億1797万 | +12.61% 9/17 | -45.64% 3/19 |
| 2021年 3月期 | 1,771 9/2 | 869 4/6 | 20,790,900 5/29 | 3883億4744万 | 1905億5558万 | +28.24% 6/8 | -13.14% 9/30 |
| 2022年 3月期 | 1,510 4/6 | 980 12/2 | 12,276,700 1/31 | 3311億1498万 | 2148億9582万 | +12.67% 5/9 | -13.97% 3/9 |
| 2023年 3月期 | 1,540 6/10 6/9 | 1,028 10/3 | 10,718,700 8/1 | 3376億9343万 | 2254億2133万 | +15.87% 10/31 | -13.72% 9/30 |
| 2024年 3月期 | 1,329 9/27 | 1,000 2/16 | 11,944,400 1/31 | 2914億2504万 | 2192億8145万 | +16.37% 5/7 | -15.99% 2/2 |
| 最新 | 1,519 2024/7/26 | 1,870,900 | 3330億8852万 | -2.82% 1,563 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/07/26 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
249円（2009/03/03） - 510%（6.1倍）
1,519円（7/26）