株価チャート
株価
7/26
- 前日 (7/25)
- 2,443
- 始値
- 2,448
- 高値
- 2,459
- 安値
- 2,415
- 終値 -0.53%
- 2,430
- 出来高 -51.89%
- 653,700
乖離率
- 株価(5日)
移動平均値 - -3.19%
2,510 - 株価(25日)
移動平均値 - -9.67%
2,690 - 出来高(5日)
移動平均値 - -19.61%
813,140
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 | 2,448 | 2,459 | 2,415 | 2,430 | -0.53% | 653,700 | 1144億9661万 | -9.67% | 7.14 | 0.56 |
07/25 | 2,462 | 2,480 | 2,427 | 2,443 | -3.97% | 1,358,900 | 1151億914万 | -9.82% | 7.18 | 0.56 |
07/24 | 2,567 | 2,590 | 2,544 | 2,544 | -0.9% | 578,500 | 1198億6806万 | -6.54% | 7.48 | 0.59 |
07/23 | 2,603 | 2,613 | 2,563 | 2,567 | +0.08% | 595,100 | 1209億5177万 | -6.04% | 7.54 | 0.59 |
07/22 | 2,600 | 2,613 | 2,565 | 2,565 | -2.32% | 879,500 | 1208億5753万 | -6.35% | 7.54 | 0.59 |
07/19 | 2,610 | 2,636 | 2,589 | 2,626 | +0.92% | 659,100 | 1237億3173万 | -4.47% | 7.72 | 0.6 |
07/18 | 2,629 | 2,662 | 2,602 | 2,602 | -3.99% | 1,702,300 | 1226億90万 | -5.59% | 7.65 | 0.6 |
07/17 | 2,744 | 2,755 | 2,709 | 2,710 | -0.99% | 781,100 | 1276億8964万 | -1.95% | 7.96 | 0.62 |
07/16 | 2,730 | 2,765 | 2,720 | 2,737 | +0.18% | 594,300 | 1289億6182万 | -1.16% | 8.04 | 0.63 |
07/12 | 2,699 | 2,733 | 2,694 | 2,732 | -0.18% | 473,200 | 1287億2623万 | -1.41% | 8.03 | 0.63 |
07/11 | 2,710 | 2,759 | 2,705 | 2,737 | +2.13% | 962,000 | 1289億6182万 | -1.26% | 8.04 | 0.63 |
07/10 | 2,740 | 2,740 | 2,675 | 2,680 | -1.76% | 913,000 | 1262億7610万 | -3.35% | 7.88 | 0.62 |
07/09 | 2,740 | 2,767 | 2,718 | 2,728 | -0.07% | 787,300 | 1285億3776万 | -1.73% | 8.02 | 0.63 |
07/08 | 2,733 | 2,746 | 2,719 | 2,730 | 0% | 362,600 | 1286億3200万 | -1.83% | 8.02 | 0.63 |
07/05 | 2,740 | 2,747 | 2,716 | 2,730 | -0.8% | 526,900 | 1286億3200万 | -1.8% | 8.02 | 0.63 |
07/04 | 2,750 | 2,768 | 2,731 | 2,752 | +0.73% | 477,700 | 1296億6859万 | -0.94% | 8.09 | 0.63 |
07/03 | 2,716 | 2,738 | 2,709 | 2,732 | +0.59% | 615,500 | 1287億2623万 | -1.48% | 8.03 | 0.63 |
07/02 | 2,761 | 2,767 | 2,713 | 2,716 | -1.77% | 758,200 | 1279億7234万 | -1.98% | 7.98 | 0.62 |
07/01 | 2,795 | 2,797 | 2,760 | 2,765 | -0.22% | 482,800 | 1302億8112万 | -0.18% | 8.13 | 0.64 |
06/28 | 2,781 | 2,794 | 2,760 | 2,771 | 0% | 558,000 | 1305億6383万 | +0.11% | 8.14 | 0.64 |
06/27 | 2,800 | 2,805 | 2,765 | 2,771 | -1.25% | 571,800 | 1305億6383万 | +0.18% | 8.14 | 0.64 |
06/26 | 2,781 | 2,812 | 2,763 | 2,806 | +1.56% | 638,400 | 1322億1296万 | +1.45% | 8.25 | 0.65 |
06/25 | 2,770 | 2,785 | 2,752 | 2,763 | -0.61% | 729,100 | 1301億8689万 | -0.07% | 8.12 | 0.64 |
06/24 | 2,808 | 2,808 | 2,771 | 2,780 | -1.84% | 707,800 | 1309億8789万 | +0.54% | 8.17 | 0.64 |
06/21 | 2,880 | 2,893 | 2,829 | 2,832 | -2.31% | 626,600 | 1334億3803万 | +2.42% | 8.32 | 0.65 |
06/20 | 2,795 | 2,899 | 2,795 | 2,899 | +4.09% | 1,085,100 | 1365億9493万 | +4.92% | 8.52 | 0.67 |
06/19 | 2,800 | 2,814 | 2,774 | 2,785 | -0.25% | 262,300 | 1312億2348万 | +0.94% | 8.18 | 0.64 |
06/18 | 2,775 | 2,817 | 2,770 | 2,792 | +1.9% | 383,300 | 1315億5331万 | +1.09% | 8.2 | 0.64 |
06/17 | 2,799 | 2,800 | 2,735 | 2,740 | -2.32% | 434,900 | 1291億318万 | -0.98% | 8.05 | 0.63 |
06/14 | 2,809 | 2,822 | 2,764 | 2,805 | +0.43% | 596,900 | 1321億6584万 | +1.08% | 8.24 | 0.65 |
06/13 | 2,837 | 2,852 | 2,789 | 2,793 | -0.89% | 426,400 | 1316億43万 | +0.43% | 8.21 | 0.64 |
06/12 | 2,820 | 2,834 | 2,798 | 2,818 | -0.25% | 263,700 | 1327億7838万 | +1.11% | 8.28 | 0.65 |
06/11 | 2,813 | 2,851 | 2,791 | 2,825 | +0.82% | 437,500 | 1331億820万 | +1.15% | 8.3 | 0.65 |
06/10 | 2,763 | 2,806 | 2,752 | 2,802 | +1.74% | 396,300 | 1320億2449万 | +0.07% | 8.23 | 0.64 |
06/07 | 2,757 | 2,779 | 2,728 | 2,754 | -0.29% | 373,700 | 1297億6283万 | -1.82% | 8.09 | 0.63 |
06/06 | 2,805 | 2,815 | 2,759 | 2,762 | +0.22% | 529,500 | 1301億3977万 | -1.85% | 8.12 | 0.64 |
06/05 | 2,806 | 2,817 | 2,747 | 2,756 | -2.82% | 624,200 | 1298億5706万 | -2.41% | 8.1 | 0.63 |
06/04 | 2,739 | 2,859 | 2,735 | 2,836 | +4.5% | 1,457,300 | 1336億2650万 | +0.14% | 8.33 | 0.65 |
06/03 | 2,687 | 2,715 | 2,680 | 2,714 | +1.12% | 488,200 | 1278億7811万 | -4.23% | 7.98 | 0.62 |
05/31 | 2,637 | 2,692 | 2,633 | 2,684 | +1.94% | 566,700 | 1264億6457万 | -5.59% | 7.89 | 0.62 |
05/30 | 2,635 | 2,657 | 2,604 | 2,633 | -1.16% | 757,500 | 1240億6155万 | -7.55% | 7.74 | 0.61 |
05/29 | 2,704 | 2,730 | 2,664 | 2,664 | -1.62% | 621,600 | 1255億2221万 | -6.62% | 7.83 | 0.61 |
05/28 | 2,695 | 2,734 | 2,692 | 2,708 | +0.33% | 415,100 | 1275億9540万 | -5.22% | 7.96 | 0.62 |
05/27 | 2,709 | 2,725 | 2,687 | 2,699 | -0.7% | 705,300 | 1271億7134万 | -5.79% | 7.93 | 0.62 |
05/24 | 2,743 | 2,755 | 2,718 | 2,718 | -2.69% | 900,400 | 1280億6658万 | -5.33% | 7.99 | 0.63 |
05/23 | 2,828 | 2,841 | 2,789 | 2,793 | +0.94% | 896,500 | 1316億43万 | -2.95% | 8.21 | 0.64 |
05/22 | 2,780 | 2,786 | 2,752 | 2,767 | +0.14% | 435,400 | 1303億7536万 | -4.09% | 8.13 | 0.64 |
05/21 | 2,804 | 2,823 | 2,763 | 2,763 | -0.9% | 741,300 | 1301億8689万 | -4.49% | 8.12 | 0.64 |
05/20 | 2,783 | 2,817 | 2,764 | 2,788 | +0.22% | 690,200 | 1313億6484万 | -3.9% | 8.19 | 0.64 |
05/17 | 2,760 | 2,800 | 2,717 | 2,782 | 0% | 1,104,600 | 1310億8213万 | -4.4% | 8.18 | 0.64 |
05/16 | 2,833 | 2,922 | 2,737 | 2,782 | -3.13% | 2,191,100 | 1310億8213万 | -4.73% | 8.18 | 0.64 |
05/15 | 2,936 | 2,941 | 2,872 | 2,872 | -1.41% | 910,500 | 1353億2274万 | -1.74% | 8.44 | 0.66 |
05/14 | 2,960 | 2,979 | 2,884 | 2,913 | -1.42% | 913,100 | 1372億5458万 | -0.34% | 8.56 | 0.67 |
05/13 | 2,943 | 3,005 | 2,941 | 2,955 | +0.68% | 799,600 | 1392億1468万 | +1.09% | 8.68 | 0.68 |
05/10 | 2,950 | 2,960 | 2,913 | 2,935 | -0.68% | 563,700 | 1382億7244万 | +0.48% | 8.62 | 0.68 |
05/09 | 2,977 | 2,977 | 2,932 | 2,955 | -0.54% | 590,300 | 1392億1468万 | +1.16% | 8.68 | 0.68 |
05/08 | 2,989 | 3,025 | 2,971 | 2,971 | -0.77% | 520,800 | 1399億6846万 | +1.78% | 8.73 | 0.68 |
05/07 | 2,974 | 3,015 | 2,965 | 2,994 | +2.39% | 998,200 | 1410億5203万 | +2.6% | 8.8 | 0.69 |
05/02 | 2,937 | 2,964 | 2,915 | 2,924 | -2.04% | 650,400 | 1377億5422万 | +0.27% | 8.59 | 0.67 |
05/01 | 2,980 | 3,020 | 2,961 | 2,985 | -1.16% | 614,300 | 1406億2802万 | +2.33% | 8.77 | 0.69 |
04/30 | 2,941 | 3,020 | 2,925 | 3,020 | +2.37% | 820,500 | 1422億7693万 | +3.6% | 8.87 | 0.69 |
04/26 | 2,909 | 2,954 | 2,882 | 2,950 | +2.11% | 691,600 | 1389億7912万 | +1.3% | 8.67 | 0.68 |
04/25 | 2,925 | 2,947 | 2,889 | 2,889 | -1.3% | 605,800 | 1361億531万 | -0.86% | 8.49 | 0.66 |
04/24 | 2,831 | 2,931 | 2,825 | 2,927 | +4.46% | 777,700 | 1378億9555万 | +0.34% | 8.6 | 0.67 |
04/23 | 2,815 | 2,816 | 2,767 | 2,802 | +1.34% | 543,800 | 1320億661万 | -3.91% | 8.23 | 0.64 |
04/22 | 2,760 | 2,778 | 2,716 | 2,765 | -0.18% | 877,900 | 1302億6348万 | -5.28% | 8.13 | 0.64 |
04/19 | 2,855 | 2,867 | 2,746 | 2,770 | -4.61% | 1,353,800 | 1304億9904万 | -5.17% | 8.14 | 0.64 |
04/18 | 2,840 | 2,909 | 2,822 | 2,904 | +2.04% | 705,600 | 1368億1199万 | -0.65% | 8.53 | 0.67 |
04/17 | 2,911 | 2,928 | 2,846 | 2,846 | -1.73% | 672,200 | 1340億7951万 | -2.6% | 8.36 | 0.65 |
04/16 | 2,950 | 2,965 | 2,896 | 2,896 | -2.66% | 689,500 | 1364億3509万 | -0.89% | 8.51 | 0.67 |
04/15 | 2,923 | 2,982 | 2,922 | 2,975 | +0.24% | 372,400 | 1401億5691万 | +1.88% | 8.74 | 0.68 |
04/12 | 3,010 | 3,060 | 2,962 | 2,968 | +0.3% | 719,000 | 1398億2713万 | +1.5% | 8.72 | 0.68 |
04/11 | 2,981 | 2,983 | 2,945 | 2,959 | -1.86% | 854,600 | 1394億312万 | +1.2% | 8.7 | 0.68 |
04/10 | 3,010 | 3,055 | 2,991 | 3,015 | -0.33% | 633,600 | 1420億4137万 | +3.01% | 8.86 | 0.69 |
04/09 | 2,900 | 3,030 | 2,892 | 3,025 | +5.51% | 1,652,800 | 1425億1249万 | +3.42% | 8.89 | 0.7 |
04/08 | 2,908 | 2,913 | 2,862 | 2,867 | +0.28% | 589,700 | 1350億6886万 | -1.88% | 8.43 | 0.66 |
04/05 | 2,868 | 2,874 | 2,828 | 2,859 | -1.92% | 749,800 | 1346億9197万 | -2.32% | 8.4 | 0.66 |
04/04 | 2,939 | 2,952 | 2,901 | 2,915 | +0.45% | 531,700 | 1373億3021万 | -0.58% | 8.57 | 0.67 |
04/03 | 2,895 | 2,924 | 2,849 | 2,902 | -0.99% | 701,200 | 1367億1776万 | -1.12% | 8.53 | 0.67 |
04/02 | 2,906 | 2,941 | 2,903 | 2,931 | +0.9% | 490,600 | 1380億8400万 | -0.14% | 8.61 | 0.67 |
04/01 | 2,983 | 2,983 | 2,905 | 2,905 | -1.79% | 455,300 | 1368億5910万 | -1.12% | 8.54 | 0.67 |
03/29 | 2,936 | 2,963 | 2,898 | 2,958 | +0.92% | 632,700 | 1393億5601万 | +0.54% | 9.18 | 0.68 |
03/28 | 2,930 | 2,989 | 2,926 | 2,931 | -1.18% | 706,300 | 1380億8400万 | -0.14% | 9.09 | 0.67 |
03/27 | 2,950 | 2,974 | 2,930 | 2,966 | +1.13% | 688,400 | 1397億3290万 | +1.23% | 9.2 | 0.68 |
03/26 | 2,925 | 2,954 | 2,908 | 2,933 | -0.34% | 595,900 | 1381億7822万 | +0.27% | 9.1 | 0.67 |
03/25 | 2,949 | 2,989 | 2,943 | 2,943 | -1.51% | 659,800 | 1386億4934万 | +0.68% | 9.13 | 0.68 |
03/22 | 3,020 | 3,060 | 2,966 | 2,988 | +0.03% | 772,000 | 1407億6936万 | +2.29% | 9.27 | 0.69 |
03/21 | 2,940 | 3,010 | 2,935 | 2,987 | +3.57% | 1,039,200 | 1407億2225万 | +2.43% | 9.27 | 0.69 |
03/19 | 2,880 | 2,893 | 2,847 | 2,884 | +0.03% | 542,000 | 1358億6975万 | -1% | 8.95 | 0.66 |
03/18 | 2,830 | 2,883 | 2,830 | 2,883 | +2.71% | 560,300 | 1358億2264万 | -1.06% | 8.94 | 0.66 |
03/15 | 2,800 | 2,821 | 2,774 | 2,807 | -0.81% | 860,800 | 1322億4216万 | -3.7% | 8.71 | 0.65 |
03/14 | 2,832 | 2,862 | 2,808 | 2,830 | -1.46% | 885,100 | 1333億2573万 | -3.02% | 8.78 | 0.65 |
03/13 | 2,902 | 2,925 | 2,825 | 2,872 | +0.42% | 901,000 | 1353億442万 | -1.68% | 8.91 | 0.66 |
03/12 | 2,798 | 2,874 | 2,795 | 2,860 | +0.53% | 906,900 | 1347億3908万 | -2.12% | 8.87 | 0.66 |
03/11 | 3,010 | 3,015 | 2,826 | 2,845 | -7.48% | 2,419,100 | 1340億3240万 | -2.7% | 8.83 | 0.65 |
03/08 | 2,982 | 3,135 | 2,982 | 3,075 | +3.64% | 1,675,600 | 1448億6806万 | +5.2% | 9.54 | 0.71 |
03/07 | 3,030 | 3,060 | 2,967 | 2,967 | -1.59% | 1,076,800 | 1397億8001万 | +1.78% | 9.2 | 0.68 |
03/06 | 2,923 | 3,015 | 2,922 | 3,015 | +1.65% | 610,200 | 1420億4137万 | +3.54% | 9.35 | 0.69 |
03/05 | 2,974 | 2,983 | 2,923 | 2,966 | -0.2% | 708,600 | 1397億3290万 | +1.99% | 9.2 | 0.68 |
03/04 | 3,020 | 3,075 | 2,972 | 2,972 | +0.07% | 1,035,600 | 1400億1557万 | +2.24% | 9.22 | 0.68 |
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 | 1,254 10/15 | 821 4/25 | 362,500 10/3 | - | - | +14.74% 10/3 | -13.22% 11/12 |
2009年 3月期 | 2,120 8/27 | 785 12/8 | 2,003,500 12/26 | - | - | +37.24% 1/5 | -33.13% 10/6 |
2010年 3月期 | 1,345 9/30 | 731 11/27 | 883,000 6/4 | - | - | +19.64% 12/28 | -26.1% 11/18 |
2011年 3月期 | 1,977 3/30 | 784 8/12 | 1,905,200 3/30 | 492億2141万 | 195億1926万 | +26.76% 3/30 | -22.71% 3/15 |
2012年 3月期 | 2,246 6/14 | 656 11/21 | 3,291,500 5/23 | 559億1871万 | 163億3244万 | +20.98% 2/22 | -30.67% 11/21 |
2013年 3月期 | 866 4/2 | 248 11/12 11/8 | 2,358,100 1/9 | 215億6082万 | 61億7446万 | +31.77% 1/9 | -36.81% 5/28 |
2014年 3月期 | 865 1/14 | 322 4/2 | 4,840,400 5/22 | 267億3170万 | 80億1684万 | +46.89% 5/22 | -20.75% 6/7 |
2015年 3月期 | 817 7/23 | 495 4/11 | 1,245,600 4/16 | 252億4832万 | 152億9733万 | +19.52% 6/9 | -18.74% 10/9 |
2016年 3月期 | 1,522 12/24 | 653 5/12 | 1,412,800 8/14 | 470億3543万 | 201億8011万 | +21.16% 6/16 | -25.46% 2/12 |
2017年 3月期 | 1,680 2/14 1/26 | 991 4/8 | 1,821,400 2/15 | 519億4509万 | 306億2556万 | +21.92% 5/19 | -17.19% 4/12 |
2018年 3月期 | 2,900 1/30 | 1,161 4/12 | 2,371,600 10/13 | 1074億7023万 | 359億938万 | +19.32% 5/17 | -11.86% 2/9 |
2019年 3月期 | 2,844 4/16 | 687 12/25 | 2,200,900 2/15 | 1053億9494万 | 254億8543万 | +20.09% 4/5 | -27.39% 12/25 |
2020年 3月期 | 1,351 4/8 | 450 3/13 | 2,558,200 10/28 | 501億3115万 | 167億4436万 | +26.98% 10/28 | -31.37% 3/13 |
2021年 3月期 | 2,407 3/2 | 491 4/6 | 3,175,100 2/12 | 897億1780万 | 182億6996万 | +31.09% 1/13 | -12.81% 7/2 |
2022年 3月期 | 4,695 11/19 | 1,970 3/8 | 6,136,700 11/15 | 1828億9600万 | 879億4361万 | +31.68% 6/4 | -27.13% 1/27 |
2023年 3月期 | 3,480 11/17 | 2,240 5/10 | 9,529,100 11/15 | 1633億5943万 | 1000億576万 | +32.49% 11/16 | -19.74% 9/30 |
2024年 3月期 | 3,925 7/4 | 2,544 12/26 | 5,158,200 6/23 | 1845億1843万 | 1198億5182万 | +16.47% 7/4 | -11.7% 8/15 |
最新 | 2,430 2024/7/26 | 653,700 | 1144億9661万 | -9.67% 2,690 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/29
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- 58%(1.58倍)
- 2000/12/29 vs 1999/12/30
- 82%(1.82倍)
- 2001/12/28 vs 2000/12/29
- -53%(0.47倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- 21%(1.21倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- -57%(0.43倍)
- 2013/12/30 vs 2012/12/28
- 91%(1.91倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 124%(2.24倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 52%(1.52倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 90%(1.9倍)
- 2021/12/30 vs 2020/12/30
- 141%(2.41倍)
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/07/26 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
248円(2012/11/12) - 880%(9.8倍)
2,430円(7/26)