株価チャート
株価
7/26
- 前日 (7/25)
- 3,910
- 始値
- 3,905
- 高値
- 4,000
- 安値
- 3,870
- 終値 +1.41%
- 3,965
- 出来高 +170%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +1.23%
3,917 - 株価（25日）
移動平均値 - -2.77%
4,078 - 出来高（5日）
移動平均値 - +181.25%
1,920
2024/02/22～2024/07/26
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 | 3,905 | 4,000 | 3,870 | 3,965 | +1.41% | 5,400 | 62億6965万 | -2.77% | 9.56 | 0.76 |
| 07/25 | 4,030 | 4,030 | 3,910 | 3,910 | 0% | 2,000 | 61億8268万 | -4.33% | 9.43 | 0.75 |
| 07/24 | 3,975 | 3,975 | 3,910 | 3,910 | +0.13% | 200 | 61億8268万 | -4.49% | 9.43 | 0.75 |
| 07/23 | 3,905 | 3,905 | 3,905 | 3,905 | +0.26% | 100 | 61億7478万 | -4.71% | 9.41 | 0.75 |
| 07/22 | 3,925 | 3,925 | 3,895 | 3,895 | -0.76% | 1,900 | 61億5896万 | -5.09% | 9.39 | 0.75 |
| 07/19 | 3,975 | 3,975 | 3,925 | 3,925 | 0% | 1,300 | 62億640万 | -4.48% | 9.46 | 0.76 |
| 07/18 | 3,870 | 4,000 | 3,870 | 3,925 | +1.55% | 1,400 | 62億640万 | -4.62% | 9.46 | 0.76 |
| 07/17 | 4,050 | 4,050 | 3,680 | 3,865 | -4.57% | 6,300 | 61億1153万 | -6.3% | 9.32 | 0.75 |
| 07/16 | 4,150 | 4,150 | 4,035 | 4,050 | -2.41% | 2,700 | 64億406万 | -2.13% | 9.76 | 0.78 |
| 07/12 | 4,190 | 4,190 | 4,150 | 4,150 | +0.36% | 300 | 65億6218万 | +0.17% | 10.01 | 0.8 |
| 07/11 | 4,210 | 4,210 | 4,135 | 4,135 | -0.12% | 300 | 65億3846万 | -0.22% | 9.97 | 0.8 |
| 07/10 | 4,130 | 4,155 | 4,130 | 4,140 | -0.24% | 500 | 65億4637万 | 0% | 9.98 | 0.8 |
| 07/09 | 4,150 | 4,150 | 4,150 | 4,150 | -1.54% | 200 | 65億6218万 | +0.36% | 10.01 | 0.8 |
| 07/08 | 4,215 | 4,215 | 4,215 | 4,215 | +1.32% | 100 | 66億6496万 | +2.16% | 10.16 | 0.81 |
| 07/05 | 4,140 | 4,165 | 4,135 | 4,160 | -0.72% | 1,500 | 65億7800万 | +1.04% | 10.03 | 0.8 |
| 07/04 | 4,195 | 4,195 | 4,190 | 4,190 | +0.84% | 200 | 66億2543万 | +1.9% | 10.1 | 0.81 |
| 07/03 | 4,165 | 4,190 | 4,155 | 4,155 | -0.24% | 500 | 65億7009万 | +1.05% | 10.02 | 0.8 |
| 07/02 | 4,190 | 4,235 | 4,165 | 4,165 | -0.12% | 500 | 65億8590万 | +1.22% | 10.04 | 0.8 |
| 07/01 | 4,225 | 4,245 | 4,170 | 4,170 | -0.6% | 700 | 65億9381万 | +1.51% | 10.05 | 0.8 |
| 06/28 | 4,185 | 4,200 | 4,185 | 4,195 | +0.24% | 900 | 66億3334万 | +2.34% | 10.11 | 0.81 |
| 06/27 | 4,185 | 4,185 | 4,185 | 4,185 | +1.09% | 100 | 66億1753万 | +2.45% | 10.09 | 0.81 |
| 06/26 | 4,130 | 4,140 | 4,130 | 4,140 | -0.72% | 700 | 65億4637万 | +1.69% | 9.98 | 0.8 |
| 06/25 | 4,185 | 4,210 | 4,130 | 4,170 | +1.34% | 1,600 | 65億9381万 | +2.73% | 10.05 | 0.8 |
| 06/24 | 4,155 | 4,155 | 4,085 | 4,115 | -1.08% | 1,000 | 65億684万 | +1.66% | 9.92 | 0.79 |
| 06/20 | 4,260 | 4,260 | 4,160 | 4,160 | -0.72% | 400 | 65億7800万 | +3.02% | 10.03 | 0.8 |
| 06/19 | 4,100 | 4,200 | 4,100 | 4,190 | +2.2% | 1,400 | 66億2543万 | +3.94% | 10.1 | 0.81 |
| 06/18 | 4,100 | 4,100 | 4,100 | 4,100 | +2.5% | 2,300 | 64億8312万 | +1.91% | 9.88 | 0.79 |
| 06/17 | 4,065 | 4,065 | 3,995 | 4,000 | -1.6% | 300 | 63億2500万 | -0.35% | 9.64 | 0.77 |
| 06/14 | 4,010 | 4,065 | 3,995 | 4,065 | +1.25% | 900 | 64億2778万 | +1.4% | 9.8 | 0.78 |
| 06/13 | 4,050 | 4,070 | 4,015 | 4,015 | -1.23% | 1,100 | 63億4871万 | +0.17% | 9.68 | 0.77 |
| 06/12 | 4,120 | 4,150 | 4,065 | 4,065 | -2.98% | 2,700 | 64億2778万 | +1.42% | 9.8 | 0.78 |
| 06/11 | 4,175 | 4,200 | 4,175 | 4,190 | +0.48% | 1,100 | 66億2543万 | +4.59% | 10.1 | 0.81 |
| 06/10 | 4,165 | 4,195 | 4,075 | 4,170 | -0.12% | 1,400 | 65億9381万 | +4.3% | 10.05 | 0.8 |
| 06/07 | 4,195 | 4,200 | 4,155 | 4,175 | 0% | 500 | 66億171万 | +4.61% | 10.07 | 0.8 |
| 06/06 | 4,010 | 4,235 | 4,000 | 4,175 | +3.09% | 1,000 | 66億171万 | +4.82% | 10.07 | 0.8 |
| 06/04 | 4,005 | 4,050 | 4,005 | 4,050 | +1.12% | 600 | 64億406万 | +1.91% | 9.76 | 0.78 |
| 06/03 | 3,945 | 4,005 | 3,940 | 4,005 | +1.65% | 700 | 63億3290万 | +0.93% | 9.66 | 0.77 |
| 05/31 | 3,910 | 4,005 | 3,910 | 3,940 | -1.01% | 900 | 62億3012万 | -0.56% | 9.5 | 0.76 |
| 05/30 | 3,995 | 3,995 | 3,970 | 3,980 | -1.61% | 3,100 | 62億9337万 | +0.56% | 9.6 | 0.77 |
| 05/29 | 4,180 | 4,180 | 4,005 | 4,045 | -3.11% | 1,200 | 63億9615万 | +2.43% | 9.75 | 0.78 |
| 05/28 | 4,235 | 4,240 | 4,170 | 4,175 | -1.65% | 1,500 | 66億171万 | +6.05% | 10.07 | 0.8 |
| 05/27 | 4,155 | 4,245 | 4,115 | 4,245 | +6.52% | 6,800 | 67億1240万 | +8.24% | 10.23 | 0.82 |
| 05/24 | 3,930 | 4,045 | 3,930 | 3,985 | +1.27% | 3,100 | 63億128万 | +2.1% | 9.61 | 0.77 |
| 05/23 | 3,885 | 3,980 | 3,885 | 3,935 | +2.21% | 2,900 | 62億2221万 | +1.05% | 9.49 | 0.76 |
| 05/22 | 3,845 | 3,860 | 3,825 | 3,850 | +0.13% | 700 | 60億8781万 | -0.95% | 9.28 | 0.74 |
| 05/21 | 3,840 | 3,855 | 3,830 | 3,845 | +0.13% | 800 | 60億7990万 | -1.03% | 9.27 | 0.74 |
| 05/20 | 3,855 | 3,865 | 3,815 | 3,840 | -1.29% | 5,300 | 60億7200万 | -1.13% | 9.26 | 0.74 |
| 05/17 | 3,855 | 3,930 | 3,805 | 3,890 | +0.78% | 2,100 | 61億5106万 | +0.18% | 9.38 | 0.75 |
| 05/16 | 3,995 | 3,995 | 3,850 | 3,860 | -3.38% | 2,200 | 61億362万 | -0.52% | 9.31 | 0.74 |
| 05/15 | 3,910 | 4,040 | 3,910 | 3,995 | +0.38% | 1,200 | 63億1709万 | +3.04% | 9.63 | 0.77 |
| 05/14 | 3,870 | 4,010 | 3,855 | 3,980 | +2.45% | 4,100 | 62億9337万 | +2.76% | 9.6 | 0.77 |
| 05/13 | 3,815 | 3,940 | 3,725 | 3,885 | +0.26% | 6,000 | 61億4315万 | +0.96% | 9.37 | 0.75 |
| 05/10 | 4,010 | 4,100 | 3,855 | 3,875 | -4.08% | 11,300 | 61億2734万 | +1.25% | 9.34 | 0.75 |
| 05/09 | 3,965 | 4,040 | 3,965 | 4,040 | +0.62% | 1,200 | 63億8825万 | +6.09% | 9.74 | 0.78 |
| 05/08 | 4,000 | 4,055 | 4,000 | 4,015 | +0.25% | 3,000 | 63億4871万 | +6.16% | 9.68 | 0.77 |
| 05/07 | 4,015 | 4,015 | 3,900 | 4,005 | +0.13% | 2,800 | 63億3290万 | +6.54% | 9.66 | 0.77 |
| 05/02 | 3,970 | 4,010 | 3,970 | 4,000 | +0.5% | 2,600 | 63億2500万 | +7.04% | 9.64 | 0.77 |
| 05/01 | 3,995 | 4,025 | 3,970 | 3,980 | -0.25% | 3,400 | 62億9337万 | +7.13% | 9.6 | 0.77 |
| 04/30 | 3,975 | 4,055 | 3,955 | 3,990 | +1.53% | 7,500 | 63億918万 | +8.01% | 9.62 | 0.77 |
| 04/26 | 3,900 | 3,980 | 3,860 | 3,930 | +0.77% | 7,100 | 62億1431万 | +7% | 9.47 | 0.76 |
| 04/25 | 3,875 | 3,945 | 3,865 | 3,900 | +0.65% | 3,900 | 61億6687万 | +6.79% | 9.4 | 0.75 |
| 04/24 | 3,830 | 3,880 | 3,830 | 3,875 | +1.31% | 800 | 61億2734万 | +6.69% | 9.34 | 0.75 |
| 04/23 | 3,800 | 3,825 | 3,800 | 3,825 | +1.46% | 700 | 60億4828万 | +5.87% | 9.22 | 0.74 |
| 04/22 | 3,750 | 3,790 | 3,750 | 3,770 | +0.8% | 300 | 59億6131万 | +4.84% | 9.09 | 0.73 |
| 04/19 | 3,750 | 3,805 | 3,720 | 3,740 | -1.58% | 7,400 | 59億1387万 | +4.47% | 9.02 | 0.72 |
| 04/17 | 3,760 | 3,815 | 3,735 | 3,800 | +1.2% | 3,200 | 60億875万 | +6.59% | 9.16 | 0.73 |
| 04/16 | 3,755 | 3,760 | 3,730 | 3,755 | -0.13% | 2,400 | 59億3759万 | +5.86% | 9.05 | 0.72 |
| 04/15 | 3,780 | 3,790 | 3,760 | 3,760 | -0.53% | 800 | 59億4550万 | +6.52% | 9.06 | 0.72 |
| 04/12 | 3,820 | 3,820 | 3,765 | 3,780 | -0.53% | 800 | 59億7712万 | +7.48% | 9.11 | 0.73 |
| 04/10 | 3,810 | 3,820 | 3,800 | 3,800 | -0.26% | 1,000 | 60億875万 | +8.48% | 9.16 | 0.73 |
| 04/09 | 3,810 | 3,830 | 3,810 | 3,810 | 0% | 1,200 | 60億2456万 | +9.14% | 9.19 | 0.73 |
| 04/08 | 3,755 | 3,810 | 3,755 | 3,810 | -0.26% | 2,000 | 60億2456万 | +9.67% | 9.19 | 0.73 |
| 04/05 | 3,785 | 3,830 | 3,770 | 3,820 | +0.92% | 2,200 | 60億4037万 | +10.47% | 9.21 | 0.74 |
| 04/04 | 3,755 | 3,820 | 3,710 | 3,785 | -2.82% | 11,800 | 59億8503万 | +10.03% | 9.13 | 0.73 |
| 04/03 | 3,915 | 3,970 | 3,705 | 3,895 | +16.1% | 56,200 | 61億5896万 | +13.79% | 9.39 | 0.75 |
| 04/02 | 3,355 | 3,355 | 3,355 | 3,355 | -0.45% | 200 | 53億509万 | -1.35% | 8.09 | 0.65 |
| 04/01 | 3,315 | 3,385 | 3,315 | 3,370 | -0.44% | 800 | 53億2881万 | -0.94% | 8.12 | 0.65 |
| 03/29 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 100 | 53億5253万 | -0.38% | 4.75 | 0.65 |
| 03/28 | 3,315 | 3,455 | 3,315 | 3,385 | -1.6% | 600 | 53億5253万 | -0.24% | 4.75 | 0.65 |
| 03/27 | 3,440 | 3,475 | 3,440 | 3,440 | -1.01% | 800 | 54億3950万 | +1.59% | 4.83 | 0.66 |
| 03/26 | 3,475 | 3,490 | 3,450 | 3,475 | +0.72% | 700 | 54億9484万 | +2.96% | 4.88 | 0.67 |
| 03/25 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 500 | 54億5531万 | +2.5% | 4.84 | 0.67 |
| 03/22 | 3,470 | 3,485 | 3,450 | 3,450 | 0% | 500 | 54億5531万 | +2.68% | 4.84 | 0.67 |
| 03/21 | 3,430 | 3,465 | 3,425 | 3,450 | +0.88% | 1,200 | 54億5531万 | +2.83% | 4.84 | 0.67 |
| 03/19 | 3,380 | 3,420 | 3,380 | 3,420 | +0.88% | 700 | 54億787万 | +2.18% | 4.8 | 0.66 |
| 03/18 | 3,405 | 3,425 | 3,320 | 3,390 | -0.44% | 1,500 | 53億6043万 | +1.5% | 4.76 | 0.65 |
| 03/15 | 3,405 | 3,405 | 3,405 | 3,405 | -0.15% | 200 | 53億8415万 | +2.1% | 4.78 | 0.66 |
| 03/13 | 3,340 | 3,410 | 3,340 | 3,410 | +1.19% | 700 | 53億9206万 | +2.4% | 4.79 | 0.66 |
| 03/12 | 3,350 | 3,370 | 3,350 | 3,370 | +0.15% | 200 | 53億2881万 | +1.44% | 4.73 | 0.65 |
| 03/11 | 3,315 | 3,395 | 3,290 | 3,365 | +0.75% | 5,000 | 53億2090万 | +1.42% | 4.72 | 0.65 |
| 03/08 | 3,330 | 3,410 | 3,330 | 3,340 | +0.45% | 1,900 | 52億8137万 | +0.81% | 4.69 | 0.64 |
| 03/07 | 3,400 | 3,400 | 3,285 | 3,325 | -3.2% | 2,500 | 52億5765万 | +0.51% | 4.67 | 0.64 |
| 03/06 | 3,420 | 3,465 | 3,360 | 3,435 | -0.29% | 4,500 | 54億3159万 | +4% | 4.82 | 0.66 |
| 03/05 | 3,445 | 3,495 | 3,445 | 3,445 | -1.01% | 1,400 | 54億4740万 | +4.55% | 4.84 | 0.66 |
| 03/04 | 3,430 | 3,525 | 3,395 | 3,480 | +2.5% | 4,300 | 55億275万 | +5.9% | 4.88 | 0.67 |
| 03/01 | 3,440 | 3,440 | 3,390 | 3,395 | -0.15% | 2,700 | 53億6834万 | +3.66% | 4.76 | 0.65 |
| 02/29 | 3,405 | 3,460 | 3,400 | 3,400 | +0.29% | 1,600 | 53億7625万 | +4.01% | 4.77 | 0.66 |
| 02/27 | 3,290 | 3,410 | 3,290 | 3,390 | +1.04% | 2,000 | 53億6043万 | +3.89% | 4.76 | 0.65 |
| 02/26 | 3,270 | 3,400 | 3,270 | 3,355 | +0.45% | 2,400 | 53億509万 | +3.04% | 4.71 | 0.65 |
| 02/22 | 3,380 | 3,380 | 3,325 | 3,340 | -0.89% | 1,000 | 52億8137万 | +2.8% | 4.69 | 0.64 |
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 | 2,080 208 4/10 208 4/6 他2件 | 880 88 1/16 | 44,000 440,000 7/6 | - | - | +14.08% 5/8 | -26.18% 1/16 |
| 2009年 3月期 | 1,370 137 6/6 | 520 52 3/3 | 9,400 94,000 5/8 | - | - | +15.84% 4/30 | -32.85% 10/8 |
| 2010年 3月期 | 1,440 144 9/1 | 590 59 4/24 | 105,400 1,054,000 8/26 | - | - | +35.55% 6/5 | -17.99% 10/2 |
| 2011年 3月期 | 1,850 185 2/9 | 1,000 100 8/27 100 8/26 | 18,900 189,000 12/14 | 29億2531万 | 15億8125万 | +16.14% 1/25 | -33.87% 3/15 |
| 2012年 3月期 | 1,570 157 5/11 | 1,010 101 11/28 | 7,200 72,000 6/22 | 24億8256万 | 15億9706万 | +10.67% 1/26 | -14.08% 8/23 |
| 2013年 3月期 | 1,570 157 2/13 | 970 97 7/24 97 6/8 | 6,300 63,000 3/6 63,000 2/13 63,000 2/12 | 24億8256万 | 15億3381万 | +12.24% 2/12 | -12.62% 6/4 |
| 2014年 3月期 | 2,560 256 1/9 | 1,320 132 6/7 | 76,100 761,000 12/27 | 40億4800万 | 20億8725万 | +37.72% 1/8 | -16.33% 2/17 2/14 |
| 2015年 3月期 | 2,670 267 7/8 | 1,450 145 5/20 | 383,400 3,834,000 7/4 | 42億2193万 | 22億9281万 | +34.68% 7/7 | -14.1% 10/17 |
| 2016年 3月期 | 2,190 219 6/23 | 1,000 100 2/12 | 104,800 1,048,000 6/24 | 34億6293万 | 15億8125万 | +11.96% 6/23 | -24.6% 2/12 |
| 2017年 3月期 | 3,750 375 3/14 | 870 87 6/24 | 1,310,900 13,109,000 2/2 | 59億2968万 | 13億7568万 | +71.5% 2/1 | -26.14% 4/11 |
| 2018年 3月期 | 3,480 348 7/27 | 2,170 217 4/12 | 248,200 2,482,000 7/27 | 55億275万 | 34億3131万 | +20.99% 7/27 | -15.14% 11/15 |
| 2019年 3月期 | 3,050 305 5/21 | 970 12/25 | 240,700 11/22 | 48億2281万 | 15億3381万 | +16.18% 1/31 | -29.12% 12/25 |
| 2020年 3月期 | 1,359 8/1 | 595 3/13 | 8,300 3/13 | 21億4891万 | 9億4084万 | +18.16% 5/8 | -31.63% 3/16 |
| 2021年 3月期 | 1,054 12/9 12/7 | 600 4/6 | 105,100 12/7 | 16億6663万 | 9億4875万 | +35.14% 12/7 | -13.49% 7/6 |
| 2022年 3月期 | 2,144 11/15 | 842 5/18 | 453,700 6/25 | 33億9020万 | 13億3141万 | +44.33% 6/25 | -14.8% 1/28 |
| 2023年 3月期 | 2,567 2/22 | 1,490 4/7 | 152,100 2/21 | 40億5906万 | 23億5606万 | +25.59% 2/21 | -10.62% 4/7 |
| 2024年 3月期 | 3,700 11/10 | 1,956 4/7 | 100,600 5/1 | 58億5062万 | 30億9292万 | +18.25% 6/1 | -7.32% 8/3 |
| 最新 | 3,965 2024/7/26 | 5,400 | 62億6965万 | -2.77% 4,078 | |||
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
- -23%（0.77倍）
- 1987/12/26 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/26
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/27 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/27
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/26 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -56%（0.44倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/28 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/28
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 126%（2.26倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/07/26 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
450円（2001/12/25） - 781%（8.81倍）
3,965円（7/26）