株価チャート
株価
7/26
- 前日 (7/25)
- 1,073
- 始値
- 1,080
- 高値
- 1,095
- 安値
- 1,068
- 終値 -0.19%
- 1,071
- 出来高 +12.5%
- 9,000
乖離率
- 株価(5日)
移動平均値 - -1.02%
1,082 - 株価(25日)
移動平均値 - -2.81%
1,102 - 出来高(5日)
移動平均値 - -3.02%
9,280
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 | 1,080 | 1,095 | 1,068 | 1,071 | -0.19% | 9,000 | 75億7197万 | -2.81% | 20.88 | 0.59 |
07/25 | 1,095 | 1,095 | 1,073 | 1,073 | -2.01% | 8,000 | 75億8611万 | -2.72% | 20.92 | 0.6 |
07/24 | 1,097 | 1,097 | 1,078 | 1,095 | +1.11% | 6,800 | 77億4165万 | -0.73% | 21.35 | 0.61 |
07/23 | 1,084 | 1,097 | 1,076 | 1,083 | -0.55% | 15,900 | 76億5681万 | -1.81% | 21.11 | 0.6 |
07/22 | 1,104 | 1,112 | 1,084 | 1,089 | -2.24% | 6,700 | 76億9923万 | -1.27% | 21.23 | 0.6 |
07/19 | 1,104 | 1,124 | 1,100 | 1,114 | 0% | 5,700 | 78億7598万 | +1% | 21.72 | 0.62 |
07/18 | 1,117 | 1,125 | 1,091 | 1,114 | -0.27% | 4,500 | 78億7598万 | +1.09% | 21.72 | 0.62 |
07/17 | 1,123 | 1,129 | 1,115 | 1,117 | +0.27% | 5,100 | 78億9719万 | +1.45% | 21.78 | 0.62 |
07/16 | 1,105 | 1,114 | 1,084 | 1,114 | +2.86% | 18,900 | 78億7598万 | +1.18% | 21.72 | 0.62 |
07/12 | 1,068 | 1,094 | 1,068 | 1,083 | -0.46% | 10,900 | 76億5681万 | -1.72% | 21.11 | 0.6 |
07/11 | 1,089 | 1,090 | 1,071 | 1,088 | 0% | 12,900 | 76億9216万 | -1.36% | 21.21 | 0.6 |
07/10 | 1,089 | 1,090 | 1,080 | 1,088 | +0.83% | 7,800 | 76億9216万 | -1.45% | 21.21 | 0.6 |
07/09 | 1,072 | 1,090 | 1,072 | 1,079 | -0.37% | 11,600 | 76億2853万 | -2.35% | 21.04 | 0.6 |
07/08 | 1,092 | 1,092 | 1,061 | 1,083 | -0.82% | 33,300 | 76億5681万 | -2.26% | 21.11 | 0.6 |
07/05 | 1,122 | 1,122 | 1,082 | 1,092 | -1.97% | 9,200 | 77億2044万 | -1.62% | 21.29 | 0.61 |
07/04 | 1,112 | 1,128 | 1,112 | 1,114 | -0.36% | 6,100 | 78億7598万 | +0.36% | 21.72 | 0.62 |
07/03 | 1,101 | 1,124 | 1,101 | 1,118 | -0.36% | 11,400 | 79億426万 | +0.9% | 21.8 | 0.62 |
07/02 | 1,132 | 1,145 | 1,112 | 1,122 | -0.88% | 7,100 | 79億3254万 | +1.26% | 21.88 | 0.62 |
07/01 | 1,164 | 1,164 | 1,127 | 1,132 | -0.35% | 7,600 | 80億324万 | +2.17% | 22.07 | 0.63 |
06/28 | 1,164 | 1,164 | 1,117 | 1,136 | +2.43% | 29,900 | 80億3152万 | +2.62% | 22.15 | 0.63 |
06/27 | 1,103 | 1,123 | 1,103 | 1,109 | -0.81% | 5,000 | 78億4063万 | +0.27% | 21.62 | 0.62 |
06/26 | 1,106 | 1,129 | 1,095 | 1,118 | +1.64% | 10,200 | 79億426万 | +1.08% | 21.8 | 0.62 |
06/25 | 1,113 | 1,113 | 1,090 | 1,100 | -0.99% | 11,500 | 77億7700万 | -0.63% | 21.45 | 0.61 |
06/24 | 1,098 | 1,111 | 1,096 | 1,111 | +0.27% | 6,700 | 78億5477万 | +0.18% | 21.66 | 0.62 |
06/21 | 1,078 | 1,120 | 1,078 | 1,108 | +1.37% | 7,700 | 78億3356万 | -0.18% | 21.6 | 0.62 |
06/20 | 1,066 | 1,099 | 1,066 | 1,093 | +1.49% | 3,800 | 77億2751万 | -1.71% | 21.31 | 0.61 |
06/19 | 1,117 | 1,136 | 1,075 | 1,077 | -1.82% | 19,900 | 76億1439万 | -3.32% | 21 | 0.6 |
06/18 | 1,079 | 1,128 | 1,076 | 1,097 | +1.48% | 9,700 | 77億5579万 | -1.79% | 21.39 | 0.61 |
06/17 | 1,081 | 1,085 | 1,065 | 1,081 | -1.01% | 12,000 | 76億4267万 | -3.4% | 21.08 | 0.6 |
06/14 | 1,089 | 1,110 | 1,089 | 1,092 | +1.49% | 4,800 | 77億2044万 | -2.67% | 21.29 | 0.61 |
06/13 | 1,083 | 1,090 | 1,060 | 1,076 | -1.1% | 18,200 | 76億732万 | -4.44% | 20.98 | 0.6 |
06/12 | 1,126 | 1,126 | 1,070 | 1,088 | -3.37% | 13,500 | 76億9216万 | -3.8% | 21.21 | 0.6 |
06/11 | 1,137 | 1,138 | 1,126 | 1,126 | -0.35% | 3,000 | 79億6082万 | -0.88% | 21.95 | 0.63 |
06/10 | 1,144 | 1,144 | 1,119 | 1,130 | +0.09% | 5,800 | 79億8910万 | -0.7% | 22.03 | 0.63 |
06/07 | 1,103 | 1,129 | 1,103 | 1,129 | +1.99% | 3,400 | 79億8203万 | -0.96% | 22.01 | 0.63 |
06/06 | 1,116 | 1,127 | 1,100 | 1,107 | -0.81% | 4,500 | 78億2649万 | -3.15% | 21.58 | 0.61 |
06/05 | 1,135 | 1,135 | 1,116 | 1,116 | -1.67% | 4,900 | 78億9012万 | -2.62% | 21.76 | 0.62 |
06/04 | 1,143 | 1,143 | 1,121 | 1,135 | 0% | 4,000 | 80億2445万 | -1.3% | 22.13 | 0.63 |
06/03 | 1,177 | 1,177 | 1,105 | 1,135 | +3.46% | 16,100 | 80億2445万 | -1.56% | 22.13 | 0.63 |
05/31 | 1,077 | 1,101 | 1,074 | 1,097 | +1.86% | 5,800 | 77億5579万 | -5.02% | 21.39 | 0.61 |
05/30 | 1,081 | 1,093 | 1,055 | 1,077 | -1.82% | 15,900 | 76億1439万 | -6.99% | 21 | 0.6 |
05/29 | 1,111 | 1,118 | 1,097 | 1,097 | -2.23% | 11,900 | 77億5579万 | -5.51% | 21.39 | 0.61 |
05/28 | 1,105 | 1,128 | 1,105 | 1,122 | +1.17% | 15,900 | 79億3254万 | -3.53% | 21.88 | 0.62 |
05/27 | 1,110 | 1,122 | 1,107 | 1,109 | -0.09% | 4,300 | 78億4063万 | -4.89% | 21.62 | 0.62 |
05/24 | 1,111 | 1,115 | 1,103 | 1,110 | -0.8% | 5,600 | 78億4770万 | -4.97% | 21.64 | 0.62 |
05/23 | 1,136 | 1,136 | 1,119 | 1,119 | -1.76% | 8,100 | 79億1133万 | -4.44% | 21.82 | 0.62 |
05/22 | 1,145 | 1,147 | 1,130 | 1,139 | -0.7% | 8,500 | 80億5273万 | -3.15% | 22.21 | 0.63 |
05/21 | 1,150 | 1,160 | 1,145 | 1,147 | -0.26% | 5,100 | 81億929万 | -2.8% | 22.36 | 0.64 |
05/20 | 1,156 | 1,164 | 1,146 | 1,150 | -0.61% | 7,900 | 81億3050万 | -2.87% | 22.42 | 0.64 |
05/17 | 1,139 | 1,160 | 1,131 | 1,157 | +1.58% | 8,100 | 81億7999万 | -2.53% | 22.56 | 0.64 |
05/16 | 1,148 | 1,149 | 1,121 | 1,139 | -0.09% | 9,800 | 80億5273万 | -4.29% | 22.21 | 0.63 |
05/15 | 1,149 | 1,169 | 1,138 | 1,140 | -0.87% | 20,800 | 80億5980万 | -4.44% | 22.23 | 0.63 |
05/14 | 1,179 | 1,179 | 1,149 | 1,150 | -1.96% | 9,600 | 81億3050万 | -3.85% | 22.42 | 0.64 |
05/13 | 1,159 | 1,199 | 1,159 | 1,173 | +0.26% | 7,100 | 82億9311万 | -2.09% | 22.87 | 0.65 |
05/10 | 1,223 | 1,223 | 1,166 | 1,170 | -3.31% | 8,900 | 82億7190万 | -2.5% | 22.81 | 0.65 |
05/09 | 1,227 | 1,227 | 1,197 | 1,210 | -0.41% | 10,600 | 85億5470万 | +0.67% | 23.59 | 0.67 |
05/08 | 1,186 | 1,234 | 1,186 | 1,215 | +2.7% | 3,100 | 85億9005万 | +0.83% | 23.69 | 0.67 |
05/07 | 1,180 | 1,194 | 1,180 | 1,183 | +0.25% | 7,100 | 83億6381万 | -2.07% | 23.06 | 0.66 |
05/02 | 1,190 | 1,193 | 1,166 | 1,180 | -0.92% | 3,200 | 83億4260万 | -2.64% | 23.01 | 0.66 |
05/01 | 1,200 | 1,200 | 1,186 | 1,191 | -0.75% | 5,600 | 84億2037万 | -2.14% | 23.22 | 0.66 |
04/30 | 1,205 | 1,222 | 1,184 | 1,200 | -0.91% | 9,900 | 84億8400万 | -1.72% | 23.4 | 0.67 |
04/26 | 1,193 | 1,224 | 1,175 | 1,211 | +1.51% | 12,300 | 85億6177万 | -1.14% | 23.61 | 0.67 |
04/25 | 1,180 | 1,193 | 1,172 | 1,193 | -0.17% | 11,100 | 84億3451万 | -2.85% | 23.26 | 0.66 |
04/24 | 1,176 | 1,195 | 1,163 | 1,195 | +2.4% | 12,000 | 84億4865万 | -3.08% | 23.3 | 0.66 |
04/23 | 1,169 | 1,175 | 1,150 | 1,167 | -0.09% | 10,500 | 82億5069万 | -5.74% | 22.75 | 0.65 |
04/22 | 1,149 | 1,179 | 1,149 | 1,168 | +1.92% | 5,000 | 82億5776万 | -6.11% | 22.77 | 0.65 |
04/19 | 1,171 | 1,188 | 1,131 | 1,146 | -2.96% | 47,000 | 81億222万 | -8.17% | 22.34 | 0.64 |
04/18 | 1,169 | 1,188 | 1,166 | 1,181 | +0.43% | 6,700 | 83億4967万 | -5.9% | 23.03 | 0.66 |
04/17 | 1,193 | 1,194 | 1,165 | 1,176 | -0.76% | 35,200 | 83億1432万 | -6.59% | 22.93 | 0.65 |
04/16 | 1,211 | 1,216 | 1,181 | 1,185 | -3.11% | 18,400 | 83億7795万 | -6.32% | 23.1 | 0.66 |
04/15 | 1,243 | 1,243 | 1,213 | 1,223 | -1.29% | 9,000 | 86億4661万 | -3.62% | 23.84 | 0.68 |
04/12 | 1,260 | 1,261 | 1,223 | 1,239 | -0.88% | 10,200 | 87億5973万 | -2.67% | 24.16 | 0.69 |
04/11 | 1,226 | 1,250 | 1,221 | 1,250 | +0.97% | 8,200 | 88億3750万 | -2.11% | 24.37 | 0.69 |
04/10 | 1,229 | 1,250 | 1,223 | 1,238 | +0.81% | 10,200 | 87億5266万 | -3.43% | 24.14 | 0.69 |
04/09 | 1,202 | 1,230 | 1,195 | 1,228 | +1.57% | 18,600 | 86億8196万 | -4.51% | 23.94 | 0.68 |
04/08 | 1,208 | 1,222 | 1,200 | 1,209 | -0.33% | 9,500 | 85億4763万 | -6.28% | 23.57 | 0.67 |
04/05 | 1,195 | 1,214 | 1,190 | 1,213 | +0.25% | 22,300 | 85億7591万 | -6.33% | 23.65 | 0.67 |
04/04 | 1,216 | 1,217 | 1,201 | 1,210 | -0.98% | 16,600 | 85億5470万 | -6.92% | 23.59 | 0.67 |
04/03 | 1,223 | 1,227 | 1,204 | 1,222 | -0.49% | 15,700 | 86億3954万 | -6.43% | 23.82 | 0.68 |
04/02 | 1,273 | 1,274 | 1,225 | 1,228 | -3.69% | 23,700 | 86億8196万 | -6.47% | 23.94 | 0.68 |
04/01 | 1,319 | 1,319 | 1,270 | 1,275 | -1.54% | 10,500 | 90億1425万 | -3.41% | 24.86 | 0.71 |
03/29 | 1,275 | 1,295 | 1,275 | 1,295 | +1.65% | 10,800 | 91億5565万 | -2.19% | 28.14 | 0.72 |
03/28 | 1,280 | 1,290 | 1,274 | 1,274 | -2.23% | 10,900 | 90億718万 | -4.07% | 27.68 | 0.71 |
03/27 | 1,299 | 1,317 | 1,299 | 1,303 | +0.62% | 9,000 | 92億1221万 | -2.25% | 28.31 | 0.72 |
03/26 | 1,298 | 1,310 | 1,288 | 1,295 | -0.23% | 11,500 | 91億5565万 | -3.21% | 28.14 | 0.72 |
03/25 | 1,294 | 1,322 | 1,294 | 1,298 | 0% | 12,500 | 91億7686万 | -3.06% | 28.21 | 0.72 |
03/22 | 1,325 | 1,325 | 1,298 | 1,298 | -1.29% | 15,700 | 91億7686万 | -3.13% | 28.21 | 0.72 |
03/21 | 1,319 | 1,335 | 1,312 | 1,315 | -0.3% | 15,200 | 92億9705万 | -2.01% | 28.57 | 0.73 |
03/19 | 1,304 | 1,319 | 1,291 | 1,319 | +1.23% | 9,200 | 93億2533万 | -1.79% | 28.66 | 0.73 |
03/18 | 1,298 | 1,310 | 1,287 | 1,303 | +1.16% | 16,900 | 92億1221万 | -3.12% | 28.31 | 0.72 |
03/15 | 1,300 | 1,300 | 1,281 | 1,288 | -1.38% | 16,300 | 91億616万 | -4.38% | 27.99 | 0.72 |
03/14 | 1,286 | 1,311 | 1,272 | 1,306 | +1.63% | 30,600 | 92億3342万 | -3.26% | 28.38 | 0.73 |
03/13 | 1,320 | 1,334 | 1,285 | 1,285 | -2.43% | 19,100 | 90億8495万 | -4.96% | 27.92 | 0.71 |
03/12 | 1,278 | 1,320 | 1,276 | 1,317 | +2.41% | 23,800 | 93億1119万 | -2.66% | 28.62 | 0.73 |
03/11 | 1,301 | 1,308 | 1,271 | 1,286 | -3.09% | 55,800 | 90億9202万 | -5.02% | 27.94 | 0.71 |
03/08 | 1,341 | 1,345 | 1,323 | 1,327 | -0.52% | 41,600 | 93億8189万 | -2.14% | 28.84 | 0.74 |
03/07 | 1,379 | 1,405 | 1,333 | 1,334 | -2.84% | 58,700 | 94億3138万 | -2.49% | 28.99 | 0.74 |
03/06 | 1,341 | 1,377 | 1,336 | 1,373 | +2.31% | 31,600 | 97億711万 | -0.44% | 29.84 | 0.76 |
03/05 | 1,329 | 1,353 | 1,320 | 1,342 | +0.52% | 21,100 | 94億8794万 | -3.38% | 29.16 | 0.75 |
03/04 | 1,345 | 1,360 | 1,319 | 1,335 | 0% | 30,600 | 94億3845万 | -4.71% | 29.01 | 0.74 |
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 | 675 7/11 7/10 | 372 1/22 | 64,000 11/21 | - | - | +12.47% 5/23 | -24.06% 11/21 |
2009年 3月期 | 499 7/10 7/9 | 245 3/4 | 15,000 3/2 | - | - | +23.69% 4/1 | -20.79% 10/28 |
2010年 3月期 | 412 7/8 7/7 | 257 4/24 4/23 他3件 | 28,000 5/25 | - | - | +25.36% 6/3 | -11.49% 11/25 |
2011年 3月期 | 481 3/31 | 330 3/15 5/31 他2件 | 24,000 7/9 | 30億1587万 | 20億6910万 | +28.14% 4/1 | -16.45% 3/15 |
2012年 3月期 | 561 6/21 4/1 | 448 1/30 | 74,000 4/1 | 35億1747万 | 28億896万 | +11.41% 6/20 | -10.23% 8/9 |
2013年 3月期 | 659 3/26 | 450 5/17 | 28,000 7/2 | 41億3193万 | 28億2150万 | +11.55% 3/25 | -6.6% 10/3 |
2014年 3月期 | 741 1/24 | 536 6/7 | 35,000 1/24 | 46億4607万 | 33億6072万 | +14.65% 11/6 | -11.25% 6/7 |
2015年 3月期 | 1,488 10/9 | 629 8/11 8/8 | 691,000 9/11 | 93億2976万 | 39億4383万 | +92.96% 9/16 | -14.98% 10/27 |
2016年 3月期 | 1,175 7/7 | 513 2/12 | 200,700 5/15 | 74億3775万 | 32億4729万 | +14.14% 3/11 | -22.78% 2/12 |
2017年 3月期 | 928 1/30 | 572 6/24 | 437,800 1/26 | 58億7424万 | 36億2076万 | +18.76% 1/26 | -9.25% 4/10 |
2018年 3月期 | 3,985 2/26 | 670 4/17 | 6,094,500 8/22 | 252億2505万 | 42億4110万 | +93.51% 8/21 | -17.69% 11/6 |
2019年 3月期 | 3,495 4/2 | 1,326 12/25 | 449,400 2/27 | 221億2335万 | 89億462万 | +16.3% 4/10 | -25.69% 12/25 |
2020年 3月期 | 3,240 1/6 | 1,316 3/13 | 619,000 10/24 | 218億7000万 | 89億2511万 | +27.7% 7/4 | -30.18% 3/13 |
2021年 3月期 | 2,424 10/15 | 1,350 4/3 | 358,800 12/8 | 165億4840万 | 91億5570万 | +24.94% 5/11 | -15.43% 10/30 |
2022年 3月期 | 2,075 4/5 | 1,016 2/24 | 148,000 12/8 | 146億7025万 | 71億8312万 | +14.07% 3/25 | -16.44% 1/27 |
2023年 3月期 | 1,411 4/7 | 852 12/27 | 145,000 6/15 | 99億7577万 | 60億2364万 | +8.4% 6/15 | -10.76% 5/16 |
2024年 3月期 | 1,719 1/25 | 943 4/26 | 306,900 2/1 | 121億5333万 | 66億6701万 | +24.28% 6/20 | -15.33% 2/2 2/1 |
最新 | 1,071 2024/7/26 | 9,000 | 75億7197万 | -2.81% 1,102 |
年間値上がり率
- 1991/12/18 vs 1990/12/27
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/18
- -63%(0.37倍)
- 1993/12/29 vs 1992/12/30
- 29%(1.29倍)
- 1994/12/30 vs 1993/12/29
- 91%(1.91倍)
- 1995/12/27 vs 1994/12/30
- -36%(0.64倍)
- 1996/12/30 vs 1995/12/27
- -12%(0.88倍)
- 1997/12/29 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/25 vs 1997/12/29
- 0%(1倍)
- 1999/12/30 vs 1998/12/25
- 17%(1.17倍)
- 2000/12/27 vs 1999/12/30
- -15%(0.85倍)
- 2001/12/25 vs 2000/12/27
- 12%(1.12倍)
- 2002/12/27 vs 2001/12/25
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/27
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 60%(1.6倍)
- 2005/12/30 vs 2004/12/30
- 40%(1.4倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/22 vs 2010/12/30
- 33%(1.33倍)
- 2012/12/28 vs 2011/12/22
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 280%(3.8倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 113%(2.13倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- -37%(0.63倍)
- 2023/12/29 vs 2022/12/30
- 68%(1.68倍)
- 2024/07/26 vs 2023/12/29
- -28%(0.72倍)
- 過去安値
175円(2002/11/28) - 512%(6.12倍)
1,071円(7/26)