株価チャート
株価
7/26
- 前日 (7/25)
- 1,033
- 始値
- 1,041
- 高値
- 1,058
- 安値
- 1,031
- 終値 +0.68%
- 1,040
- 出来高 -21.46%
- 39,900
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,045 - 株価（25日）
移動平均値 - -3.79%
1,081 - 出来高（5日）
移動平均値 - -31.63%
58,360
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 | 1,041 | 1,058 | 1,031 | 1,040 | +0.68% | 39,900 | 355億210万 | -3.79% | 13.02 | 0.67 |
| 07/25 | 1,041 | 1,047 | 1,026 | 1,033 | -1.53% | 50,800 | 352億6314万 | -4.62% | 12.94 | 0.67 |
| 07/24 | 1,060 | 1,064 | 1,044 | 1,049 | -1.04% | 31,700 | 358億933万 | -3.41% | 13.14 | 0.68 |
| 07/23 | 1,057 | 1,060 | 1,042 | 1,060 | +1.53% | 66,000 | 361億8483万 | -2.48% | 13.27 | 0.68 |
| 07/22 | 1,076 | 1,076 | 1,038 | 1,044 | -3.42% | 103,400 | 356億3864万 | -4.04% | 13.07 | 0.67 |
| 07/19 | 1,084 | 1,092 | 1,072 | 1,081 | -0.64% | 25,800 | 369億170万 | -0.83% | 13.54 | 0.7 |
| 07/18 | 1,091 | 1,097 | 1,086 | 1,088 | -0.82% | 17,100 | 371億4065万 | -0.18% | 13.63 | 0.7 |
| 07/17 | 1,092 | 1,101 | 1,092 | 1,097 | +0.83% | 21,600 | 374億4788万 | +0.64% | 13.74 | 0.71 |
| 07/16 | 1,085 | 1,092 | 1,080 | 1,088 | +1.21% | 31,800 | 371億4065万 | -0.18% | 13.63 | 0.7 |
| 07/12 | 1,063 | 1,078 | 1,062 | 1,075 | +0.66% | 25,300 | 366億9688万 | -1.38% | 13.46 | 0.69 |
| 07/11 | 1,073 | 1,079 | 1,062 | 1,068 | +1.23% | 25,400 | 364億5792万 | -1.93% | 13.38 | 0.69 |
| 07/10 | 1,055 | 1,059 | 1,051 | 1,055 | 0% | 47,700 | 360億1414万 | -3.12% | 13.21 | 0.68 |
| 07/09 | 1,060 | 1,063 | 1,052 | 1,055 | -0.57% | 41,600 | 360億1414万 | -3.12% | 13.21 | 0.68 |
| 07/08 | 1,077 | 1,077 | 1,060 | 1,061 | -1.58% | 31,600 | 362億1896万 | -2.75% | 13.29 | 0.68 |
| 07/05 | 1,093 | 1,095 | 1,078 | 1,078 | -1.82% | 30,900 | 367億9929万 | -1.28% | 13.5 | 0.7 |
| 07/04 | 1,102 | 1,102 | 1,093 | 1,098 | +0.37% | 18,300 | 374億8202万 | +0.55% | 13.75 | 0.71 |
| 07/03 | 1,104 | 1,108 | 1,094 | 1,094 | -0.64% | 21,600 | 373億4547万 | +0.37% | 13.7 | 0.71 |
| 07/02 | 1,123 | 1,123 | 1,101 | 1,101 | -1.96% | 35,300 | 375億8443万 | +1.1% | 13.79 | 0.71 |
| 07/01 | 1,112 | 1,140 | 1,112 | 1,123 | +1.08% | 82,900 | 383億3544万 | +3.22% | 14.06 | 0.72 |
| 06/28 | 1,115 | 1,115 | 1,093 | 1,111 | -0.36% | 62,100 | 379億2580万 | +2.3% | 13.91 | 0.72 |
| 06/27 | 1,116 | 1,122 | 1,106 | 1,115 | +0.27% | 58,100 | 380億6234万 | +2.86% | 13.96 | 0.72 |
| 06/26 | 1,110 | 1,120 | 1,106 | 1,112 | +0.18% | 34,200 | 379億5993万 | +2.77% | 13.93 | 0.72 |
| 06/25 | 1,105 | 1,110 | 1,096 | 1,110 | +1.09% | 53,100 | 378億9166万 | +2.78% | 13.9 | 0.72 |
| 06/24 | 1,096 | 1,102 | 1,085 | 1,098 | +1.57% | 53,100 | 374億8202万 | +1.76% | 13.75 | 0.71 |
| 06/21 | 1,099 | 1,100 | 1,075 | 1,081 | -1.73% | 80,700 | 369億170万 | +0.28% | 13.54 | 0.7 |
| 06/20 | 1,103 | 1,103 | 1,087 | 1,100 | +0.09% | 49,400 | 375億5029万 | +1.95% | 13.78 | 0.71 |
| 06/19 | 1,096 | 1,101 | 1,092 | 1,099 | +1.2% | 38,700 | 375億1616万 | +1.95% | 13.76 | 0.71 |
| 06/18 | 1,090 | 1,097 | 1,086 | 1,086 | +0.56% | 19,200 | 370億7238万 | +0.65% | 13.6 | 0.7 |
| 06/17 | 1,094 | 1,094 | 1,072 | 1,080 | -1.46% | 27,300 | 368億6756万 | 0% | 13.53 | 0.7 |
| 06/14 | 1,078 | 1,098 | 1,078 | 1,096 | +1.11% | 43,000 | 374億1375万 | +1.2% | 13.73 | 0.71 |
| 06/13 | 1,086 | 1,092 | 1,077 | 1,084 | -0.37% | 27,700 | 370億411万 | 0% | 13.58 | 0.7 |
| 06/12 | 1,089 | 1,091 | 1,078 | 1,088 | +0.28% | 20,400 | 371億4065万 | +0.18% | 13.63 | 0.7 |
| 06/11 | 1,088 | 1,093 | 1,085 | 1,085 | -0.18% | 24,400 | 370億3824万 | -0.28% | 13.59 | 0.7 |
| 06/10 | 1,071 | 1,088 | 1,070 | 1,087 | +2.26% | 37,700 | 371億652万 | -0.37% | 13.61 | 0.7 |
| 06/07 | 1,064 | 1,066 | 1,060 | 1,063 | +0.28% | 8,000 | 362億8724万 | -3.01% | 13.31 | 0.69 |
| 06/06 | 1,077 | 1,077 | 1,051 | 1,060 | -0.75% | 20,900 | 361億8483万 | -3.64% | 13.27 | 0.68 |
| 06/05 | 1,087 | 1,087 | 1,065 | 1,068 | -2.47% | 22,500 | 364億5792万 | -3.26% | 13.38 | 0.69 |
| 06/04 | 1,080 | 1,095 | 1,080 | 1,095 | +0.74% | 23,200 | 373億7961万 | -0.99% | 13.71 | 0.71 |
| 06/03 | 1,085 | 1,093 | 1,081 | 1,087 | +0.56% | 31,600 | 371億652万 | -1.81% | 13.61 | 0.7 |
| 05/31 | 1,060 | 1,086 | 1,060 | 1,081 | +2.76% | 35,700 | 369億170万 | -2.52% | 13.54 | 0.7 |
| 05/30 | 1,050 | 1,052 | 1,033 | 1,052 | -0.28% | 59,400 | 359億1174万 | -5.23% | 13.17 | 0.68 |
| 05/29 | 1,072 | 1,075 | 1,052 | 1,055 | -2.22% | 26,800 | 360億1414万 | -5.13% | 13.21 | 0.68 |
| 05/28 | 1,085 | 1,086 | 1,076 | 1,079 | +0.37% | 14,500 | 368億3342万 | -2.97% | 13.51 | 0.7 |
| 05/27 | 1,064 | 1,075 | 1,059 | 1,075 | +1.32% | 21,400 | 366億9688万 | -3.5% | 13.46 | 0.69 |
| 05/24 | 1,055 | 1,065 | 1,052 | 1,061 | -0.28% | 34,300 | 362億1896万 | -4.76% | 13.29 | 0.68 |
| 05/23 | 1,063 | 1,064 | 1,047 | 1,064 | -0.09% | 43,400 | 363億2137万 | -4.66% | 13.32 | 0.69 |
| 05/22 | 1,075 | 1,080 | 1,065 | 1,065 | -1.11% | 37,900 | 363億5551万 | -4.83% | 13.34 | 0.69 |
| 05/21 | 1,092 | 1,093 | 1,075 | 1,077 | -1.37% | 33,800 | 367億6515万 | -4.01% | 13.49 | 0.69 |
| 05/20 | 1,091 | 1,098 | 1,086 | 1,092 | +0.65% | 44,800 | 372億7720万 | -2.85% | 13.68 | 0.7 |
| 05/17 | 1,080 | 1,087 | 1,077 | 1,085 | -0.28% | 28,200 | 370億3824万 | -3.56% | 13.59 | 0.7 |
| 05/16 | 1,116 | 1,120 | 1,083 | 1,088 | -2.51% | 57,400 | 371億4065万 | -3.46% | 13.63 | 0.7 |
| 05/15 | 1,131 | 1,136 | 1,116 | 1,116 | -0.8% | 25,700 | 380億9648万 | -1.06% | 13.98 | 0.72 |
| 05/14 | 1,141 | 1,144 | 1,125 | 1,125 | -1.4% | 35,000 | 384億371万 | -0.27% | 14.09 | 0.73 |
| 05/13 | 1,125 | 1,141 | 1,124 | 1,141 | +1.33% | 54,100 | 389億4990万 | +1.15% | 14.29 | 0.74 |
| 05/10 | 1,140 | 1,142 | 1,114 | 1,126 | -1.23% | 59,600 | 384億3785万 | -0.09% | 14.1 | 0.73 |
| 05/09 | 1,139 | 1,147 | 1,135 | 1,140 | +0.8% | 44,000 | 389億1576万 | +1.15% | 14.28 | 0.74 |
| 05/08 | 1,155 | 1,161 | 1,131 | 1,131 | -2.33% | 93,100 | 386億853万 | +0.27% | 14.16 | 0.73 |
| 05/07 | 1,162 | 1,171 | 1,130 | 1,158 | -5.16% | 287,700 | 395億3022万 | +2.57% | 14.5 | 0.75 |
| 05/02 | 1,196 | 1,231 | 1,194 | 1,221 | +4.54% | 283,100 | 416億8083万 | +8.15% | 15.29 | 0.79 |
| 05/01 | 1,148 | 1,168 | 1,143 | 1,168 | +1.57% | 62,800 | 398億7158万 | +3.55% | 14.63 | 0.75 |
| 04/30 | 1,135 | 1,150 | 1,126 | 1,150 | +2.13% | 52,900 | 392億5713万 | +1.95% | 14.4 | 0.74 |
| 04/26 | 1,108 | 1,131 | 1,107 | 1,126 | +1.08% | 17,400 | 384億3785万 | -0.18% | 14.1 | 0.73 |
| 04/25 | 1,124 | 1,124 | 1,108 | 1,114 | -0.89% | 26,800 | 380億2821万 | -1.42% | 13.95 | 0.72 |
| 04/24 | 1,120 | 1,130 | 1,117 | 1,124 | +1.35% | 35,200 | 383億6957万 | -0.71% | 14.08 | 0.73 |
| 04/23 | 1,115 | 1,115 | 1,096 | 1,109 | +1% | 20,000 | 378億5752万 | -2.2% | 13.89 | 0.72 |
| 04/22 | 1,096 | 1,102 | 1,084 | 1,098 | +1.76% | 34,600 | 374億8202万 | -3.35% | 13.75 | 0.71 |
| 04/19 | 1,101 | 1,104 | 1,068 | 1,079 | -2.35% | 39,000 | 368億3342万 | -5.1% | 13.51 | 0.7 |
| 04/18 | 1,099 | 1,112 | 1,096 | 1,105 | +1.1% | 13,500 | 377億2098万 | -3.07% | 13.84 | 0.71 |
| 04/17 | 1,118 | 1,118 | 1,092 | 1,093 | -1.8% | 24,800 | 373億1134万 | -4.12% | 13.69 | 0.71 |
| 04/16 | 1,125 | 1,133 | 1,110 | 1,113 | -2.28% | 27,300 | 379億9407万 | -2.54% | 13.94 | 0.72 |
| 04/15 | 1,124 | 1,141 | 1,117 | 1,139 | +0.62% | 22,700 | 388億8162万 | -0.26% | 14.26 | 0.73 |
| 04/12 | 1,123 | 1,137 | 1,123 | 1,132 | +1.25% | 30,800 | 386億4267万 | -0.88% | 14.18 | 0.73 |
| 04/11 | 1,111 | 1,121 | 1,108 | 1,118 | -0.18% | 17,600 | 381億6475万 | -2.19% | 14 | 0.72 |
| 04/10 | 1,126 | 1,130 | 1,120 | 1,120 | -0.8% | 10,800 | 382億3303万 | -2.01% | 14.03 | 0.72 |
| 04/09 | 1,124 | 1,130 | 1,120 | 1,129 | +0.53% | 26,500 | 385億4026万 | -1.22% | 14.14 | 0.73 |
| 04/08 | 1,111 | 1,129 | 1,111 | 1,123 | +0.72% | 26,400 | 383億3544万 | -1.66% | 14.06 | 0.72 |
| 04/05 | 1,117 | 1,121 | 1,106 | 1,115 | -0.62% | 19,100 | 380億6234万 | -2.36% | 13.96 | 0.72 |
| 04/04 | 1,132 | 1,132 | 1,116 | 1,122 | -0.88% | 32,400 | 383億130万 | -1.75% | 14.05 | 0.72 |
| 04/03 | 1,121 | 1,142 | 1,121 | 1,132 | +0.62% | 30,200 | 386億4267万 | -0.96% | 14.18 | 0.73 |
| 04/02 | 1,144 | 1,145 | 1,122 | 1,125 | -1.92% | 32,500 | 384億371万 | -1.57% | 14.09 | 0.73 |
| 04/01 | 1,179 | 1,181 | 1,141 | 1,147 | -2.22% | 28,600 | 391億5472万 | +0.35% | 14.36 | 0.74 |
| 03/29 | 1,153 | 1,173 | 1,151 | 1,173 | +1.56% | 25,600 | 400億4227万 | +2.62% | 18.9 | 0.81 |
| 03/28 | 1,172 | 1,179 | 1,154 | 1,155 | -3.43% | 32,400 | 394億2781万 | +1.14% | 18.61 | 0.8 |
| 03/27 | 1,180 | 1,199 | 1,177 | 1,196 | +2.57% | 64,600 | 408億2741万 | +4.82% | 19.27 | 0.83 |
| 03/26 | 1,153 | 1,171 | 1,149 | 1,166 | +1.3% | 25,900 | 398億331万 | +2.46% | 18.79 | 0.81 |
| 03/25 | 1,174 | 1,174 | 1,151 | 1,151 | -1.96% | 33,800 | 392億9126万 | +1.32% | 18.55 | 0.8 |
| 03/22 | 1,170 | 1,179 | 1,163 | 1,174 | +0.51% | 37,900 | 400億7640万 | +3.53% | 18.92 | 0.81 |
| 03/21 | 1,174 | 1,177 | 1,166 | 1,168 | +0.34% | 40,700 | 398億7158万 | +3.36% | 18.82 | 0.81 |
| 03/19 | 1,160 | 1,164 | 1,144 | 1,164 | +0.61% | 42,800 | 397億3504万 | +3.19% | 18.76 | 0.8 |
| 03/18 | 1,153 | 1,160 | 1,146 | 1,157 | +1.49% | 51,700 | 394億9608万 | +2.84% | 18.65 | 0.8 |
| 03/15 | 1,135 | 1,153 | 1,132 | 1,140 | +0.35% | 53,400 | 389億1576万 | +1.6% | 18.37 | 0.79 |
| 03/14 | 1,122 | 1,136 | 1,118 | 1,136 | +2.25% | 29,200 | 387億7921万 | +1.25% | 18.31 | 0.78 |
| 03/13 | 1,134 | 1,135 | 1,110 | 1,111 | -1.94% | 23,200 | 379億2580万 | -0.89% | 17.9 | 0.77 |
| 03/12 | 1,113 | 1,133 | 1,101 | 1,133 | +0.89% | 45,000 | 386億7680万 | +0.89% | 18.26 | 0.78 |
| 03/11 | 1,144 | 1,147 | 1,113 | 1,123 | -2.26% | 45,700 | 383億3544万 | -0.09% | 18.1 | 0.78 |
| 03/08 | 1,134 | 1,149 | 1,124 | 1,149 | +0.97% | 55,300 | 392億2299万 | +2.22% | 18.52 | 0.79 |
| 03/07 | 1,135 | 1,142 | 1,130 | 1,138 | +0.62% | 32,100 | 388億4749万 | +1.16% | 18.34 | 0.79 |
| 03/06 | 1,123 | 1,133 | 1,120 | 1,131 | +0.98% | 36,200 | 386億853万 | +0.53% | 18.23 | 0.78 |
| 03/05 | 1,113 | 1,126 | 1,103 | 1,120 | +0.63% | 31,300 | 382億3303万 | -0.44% | 18.05 | 0.77 |
| 03/04 | 1,125 | 1,125 | 1,100 | 1,113 | -0.18% | 41,600 | 379億9407万 | -1.07% | 17.94 | 0.77 |
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 | 990 6/15 | 679 1/22 | 217,000 1/16 | - | - | +11.51% 2/19 | -17.42% 1/22 |
| 2009年 3月期 | 822 4/8 | 336 10/27 | 126,000 12/2 | - | - | +24.37% 12/22 | -30.11% 10/10 |
| 2010年 3月期 | 693 7/2 | 439 3/3 | 168,000 12/29 10/8 | - | - | +16.36% 6/29 | -8.27% 8/5 |
| 2011年 3月期 | 575 5/6 | 373 3/15 11/2 他2件 | 293,000 2/22 | 204億3356万 | 132億5516万 | +9.9% 12/13 | -19.45% 3/15 |
| 2012年 3月期 | 696 3/8 | 416 11/11 | 279,000 3/8 | 247億3349万 | 147億8324万 | +16.44% 3/7 | -9.69% 8/9 |
| 2013年 3月期 | 775 3/29 | 523 7/30 | 176,000 4/9 | 275億4089万 | 185億8566万 | +13.85% 1/4 | -13.42% 5/11 |
| 2014年 3月期 | 1,103 1/23 | 629 6/7 | 437,200 11/28 | 380億9390万 | 223億5254万 | +16.59% 9/9 | -16.83% 6/7 |
| 2015年 3月期 | 1,338 6/3 | 980 4/11 | 742,300 8/4 | 462億1001万 | 338億4590万 | +15.27% 6/3 | -10.05% 8/6 |
| 2016年 3月期 | 1,389 7/15 | 876 2/12 | 291,700 5/8 | 479億7138万 | 302億5409万 | +11.87% 3/14 | -20.27% 2/12 |
| 2017年 3月期 | 1,176 4/25 | 846 8/4 | 156,400 3/21 | 406億1508万 | 292億1799万 | +11.99% 5/8 | -12.36% 5/18 |
| 2018年 3月期 | 1,639 2/7 | 897 4/14 | 289,500 5/8 | 566億554万 | 309億7936万 | +12.9% 11/8 | -8.82% 3/23 |
| 2019年 3月期 | 1,395 9/25 | 925 12/26 | 217,600 8/3 | 481億7860万 | 319億4638万 | +13.4% 9/25 | -17.08% 12/25 |
| 2020年 3月期 | 1,358 7/2 | 630 3/17 | 229,400 3/16 | 469億75万 | 217億5808万 | +9.79% 6/12 | -29.23% 3/16 |
| 2021年 3月期 | 1,039 3/22 | 652 4/6 | 170,000 1/28 | 358億8356万 | 225億1788万 | +13% 9/28 | -10.15% 7/31 |
| 2022年 3月期 | 984 4/1 | 680 3/31 | 185,000 10/28 | 339億8404万 | 234億8491万 | +19.19% 5/9 | -10.08% 3/8 |
| 2023年 3月期 | 853 3/9 | 646 4/12 | 1,531,700 5/6 | 291億1854万 | 223億1066万 | +14.8% 5/17 | -5.82% 6/20 |
| 2024年 3月期 | 1,229 9/20 9/19 | 802 4/6 | 201,600 11/6 | 419億5392万 | 273億7758万 | +13.02% 9/15 | -8.58% 10/23 |
| 最新 | 1,040 2024/7/26 | 39,900 | 355億210万 | -3.79% 1,081 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/30 vs 1997/12/29
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 40%（1.4倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/07/26 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
251円（2001/01/12） - 314%（4.14倍）
1,040円（7/26）