株価チャート
株価
7/26
- 前日 (7/25)
- 2,769
- 始値
- 2,764
- 高値
- 2,823
- 安値
- 2,762
- 終値 +0.79%
- 2,791
- 出来高 -14.42%
- 514,400
乖離率
- 株価(5日)
移動平均値 - -0.92%
2,817 - 株価(25日)
移動平均値 - -2.38%
2,859 - 出来高(5日)
移動平均値 - +15.56%
445,120
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 | 2,764 | 2,823 | 2,762 | 2,791 | +0.79% | 514,400 | 4778億1920万 | -2.38% | 14.39 | 0.85 |
07/25 | 2,773 | 2,806 | 2,740 | 2,769 | -1.39% | 601,100 | 4740億5280万 | -3.11% | 14.28 | 0.85 |
07/24 | 2,844 | 2,875 | 2,803 | 2,808 | -2.02% | 335,800 | 4807億2960万 | -1.78% | 14.48 | 0.86 |
07/23 | 2,879 | 2,913 | 2,851 | 2,866 | +0.53% | 469,900 | 4906億5920万 | +0.28% | 14.78 | 0.88 |
07/22 | 2,838 | 2,853 | 2,816 | 2,851 | +0.35% | 304,400 | 4880億9120万 | -0.14% | 14.7 | 0.87 |
07/19 | 2,830 | 2,857 | 2,810 | 2,841 | +0.32% | 468,400 | 4863億7920万 | -0.46% | 14.65 | 0.87 |
07/18 | 2,862 | 2,889 | 2,832 | 2,832 | -2.41% | 413,300 | 4848億3840万 | -0.81% | 14.6 | 0.87 |
07/17 | 2,871 | 2,966 | 2,843 | 2,902 | +1.54% | 585,600 | 4968億2240万 | +1.61% | 14.97 | 0.89 |
07/16 | 2,862 | 2,894 | 2,855 | 2,858 | -0.83% | 221,200 | 4892億8960万 | +0.11% | 14.74 | 0.87 |
07/12 | 2,887 | 2,925 | 2,866 | 2,882 | -1.4% | 259,000 | 4933億9840万 | +0.95% | 14.86 | 0.88 |
07/11 | 2,915 | 2,940 | 2,910 | 2,923 | +1.56% | 249,400 | 5004億1760万 | +2.45% | 15.07 | 0.89 |
07/10 | 2,871 | 2,883 | 2,851 | 2,878 | -0.24% | 285,400 | 4927億1360万 | +1.09% | 14.84 | 0.88 |
07/09 | 2,885 | 2,900 | 2,850 | 2,885 | +1.51% | 331,000 | 4939億1200万 | +1.33% | 14.88 | 0.88 |
07/08 | 2,845 | 2,866 | 2,835 | 2,842 | -0.39% | 238,600 | 4865億5040万 | -0.14% | 14.66 | 0.87 |
07/05 | 2,924 | 2,927 | 2,850 | 2,853 | -1.72% | 281,900 | 4884億3360万 | +0.21% | 14.71 | 0.87 |
07/04 | 2,874 | 2,905 | 2,870 | 2,903 | +0.83% | 200,500 | 4969億9360万 | +1.9% | 14.97 | 0.89 |
07/03 | 2,849 | 2,879 | 2,847 | 2,879 | +0.31% | 262,000 | 4928億8480万 | +1.16% | 14.85 | 0.88 |
07/02 | 2,871 | 2,886 | 2,847 | 2,870 | -0.35% | 303,500 | 4913億4400万 | +0.91% | 14.8 | 0.88 |
07/01 | 2,895 | 2,921 | 2,873 | 2,880 | +0.35% | 382,600 | 4930億5600万 | +1.34% | 14.85 | 0.88 |
06/28 | 2,880 | 2,894 | 2,855 | 2,870 | -0.21% | 349,300 | 4913億4400万 | +1.02% | 14.8 | 0.88 |
06/27 | 2,847 | 2,889 | 2,847 | 2,876 | +0.7% | 303,200 | 4923億7120万 | +1.3% | 14.83 | 0.88 |
06/26 | 2,879 | 2,883 | 2,841 | 2,856 | -1.14% | 359,500 | 4889億4720万 | +0.63% | 14.73 | 0.87 |
06/25 | 2,904 | 2,936 | 2,889 | 2,889 | +0.24% | 430,300 | 4945億9680万 | +1.8% | 14.9 | 0.88 |
06/24 | 2,810 | 2,897 | 2,808 | 2,882 | +3.33% | 485,700 | 4933億9840万 | +1.62% | 14.86 | 0.88 |
06/21 | 2,781 | 2,790 | 2,767 | 2,789 | +0.76% | 841,300 | 4774億7680万 | -1.73% | 14.38 | 0.85 |
06/20 | 2,757 | 2,774 | 2,748 | 2,768 | -0.57% | 353,900 | 4738億8160万 | -2.6% | 14.27 | 0.85 |
06/19 | 2,793 | 2,803 | 2,767 | 2,784 | -0.22% | 352,100 | 4766億2080万 | -2.01% | 14.36 | 0.85 |
06/18 | 2,801 | 2,822 | 2,783 | 2,790 | 0% | 399,100 | 4776億4800万 | -1.8% | 14.39 | 0.85 |
06/17 | 2,815 | 2,815 | 2,777 | 2,790 | -1.76% | 452,100 | 4776億4800万 | -1.76% | 14.39 | 0.85 |
06/14 | 2,814 | 2,852 | 2,804 | 2,840 | -0.21% | 631,900 | 4862億800万 | +0.04% | 14.65 | 0.87 |
06/13 | 2,874 | 2,874 | 2,846 | 2,846 | -0.8% | 254,900 | 4872億3520万 | +0.28% | 14.68 | 0.87 |
06/12 | 2,845 | 2,879 | 2,837 | 2,869 | +0.21% | 230,200 | 4911億7280万 | +1.24% | 14.8 | 0.88 |
06/11 | 2,865 | 2,883 | 2,852 | 2,863 | -0.14% | 273,700 | 4901億4560万 | +1.17% | 14.76 | 0.88 |
06/10 | 2,836 | 2,889 | 2,836 | 2,867 | +1.63% | 324,500 | 4908億3040万 | +1.34% | 14.78 | 0.88 |
06/07 | 2,790 | 2,832 | 2,790 | 2,821 | +0.93% | 348,900 | 4829億5520万 | -0.21% | 14.55 | 0.86 |
06/06 | 2,844 | 2,853 | 2,790 | 2,795 | -2.38% | 451,600 | 4785億400万 | -1.13% | 14.41 | 0.85 |
06/05 | 2,840 | 2,878 | 2,837 | 2,863 | -0.38% | 485,200 | 4901億4560万 | +1.27% | 14.76 | 0.88 |
06/04 | 2,887 | 2,907 | 2,851 | 2,874 | +0.38% | 469,800 | 4920億2880万 | +1.73% | 14.82 | 0.88 |
06/03 | 2,880 | 2,912 | 2,860 | 2,863 | -0.8% | 274,500 | 4901億4560万 | +1.45% | 14.76 | 0.88 |
05/31 | 2,850 | 2,889 | 2,848 | 2,886 | +1.58% | 361,200 | 4940億8320万 | +2.3% | 14.88 | 0.88 |
05/30 | 2,800 | 2,870 | 2,781 | 2,841 | +0.85% | 432,600 | 4863億7920万 | +0.89% | 14.65 | 0.87 |
05/29 | 2,826 | 2,854 | 2,812 | 2,817 | -0.56% | 314,300 | 4822億7040万 | +0.11% | 14.53 | 0.86 |
05/28 | 2,836 | 2,851 | 2,827 | 2,833 | -0.42% | 212,800 | 4850億960万 | +0.82% | 14.61 | 0.87 |
05/27 | 2,860 | 2,860 | 2,812 | 2,845 | +0.39% | 454,200 | 4870億6400万 | +1.39% | 14.67 | 0.87 |
05/24 | 2,830 | 2,877 | 2,809 | 2,834 | -0.81% | 290,000 | 4851億8080万 | +1.14% | 14.61 | 0.87 |
05/23 | 2,862 | 2,879 | 2,841 | 2,857 | +0.18% | 364,500 | 4891億1840万 | +2.04% | 14.73 | 0.87 |
05/22 | 2,835 | 2,874 | 2,818 | 2,852 | +0.56% | 446,400 | 4882億6240万 | +1.89% | 14.71 | 0.87 |
05/21 | 2,909 | 2,929 | 2,835 | 2,836 | -2.71% | 446,000 | 4855億2320万 | +1.29% | 14.62 | 0.87 |
05/20 | 2,919 | 2,983 | 2,908 | 2,915 | +0.45% | 964,000 | 4990億4800万 | +4.14% | 15.03 | 0.89 |
05/17 | 2,753 | 2,902 | 2,740 | 2,902 | +5.37% | 1,525,300 | 4968億2240万 | +3.9% | 14.97 | 0.89 |
05/16 | 2,790 | 2,790 | 2,722 | 2,754 | -0.47% | 446,200 | 4714億8480万 | -1.22% | 14.2 | 0.84 |
05/15 | 2,788 | 2,815 | 2,755 | 2,767 | +0.25% | 396,400 | 4737億1040万 | -0.79% | 14.27 | 0.85 |
05/14 | 2,775 | 2,804 | 2,743 | 2,760 | -0.83% | 338,400 | 4725億1200万 | -1% | 14.23 | 0.84 |
05/13 | 2,779 | 2,807 | 2,773 | 2,783 | -1% | 284,800 | 4764億4960万 | -0.18% | 14.35 | 0.85 |
05/10 | 2,782 | 2,821 | 2,772 | 2,811 | +2.07% | 416,600 | 4812億4320万 | +0.9% | 14.5 | 0.86 |
05/09 | 2,773 | 2,793 | 2,754 | 2,754 | -0.25% | 252,100 | 4714億8480万 | -1.04% | 14.2 | 0.84 |
05/08 | 2,815 | 2,826 | 2,745 | 2,761 | -2.2% | 300,900 | 4726億8320万 | -0.83% | 14.24 | 0.84 |
05/07 | 2,821 | 2,858 | 2,803 | 2,823 | -0.42% | 465,400 | 4832億9760万 | +1.33% | 14.56 | 0.86 |
05/02 | 2,807 | 2,851 | 2,786 | 2,835 | +0.93% | 661,000 | 4853億5200万 | +1.98% | 14.62 | 0.87 |
05/01 | 2,800 | 2,815 | 2,752 | 2,809 | +0.39% | 486,300 | 4809億80万 | +1.23% | 14.49 | 0.86 |
04/30 | 2,843 | 2,843 | 2,725 | 2,798 | -0.39% | 1,121,500 | 4790億1760万 | +0.97% | 14.43 | 0.86 |
04/26 | 2,785 | 2,832 | 2,746 | 2,809 | +0.18% | 692,100 | 4809億80万 | +1.55% | 14.49 | 0.86 |
04/25 | 2,850 | 2,864 | 2,803 | 2,804 | -1.27% | 564,300 | 4800億4480万 | +1.48% | 14.46 | 0.86 |
04/24 | 2,774 | 2,842 | 2,770 | 2,840 | +2.53% | 394,100 | 4862億800万 | +2.94% | 14.65 | 0.87 |
04/23 | 2,798 | 2,810 | 2,770 | 2,770 | -0.22% | 727,500 | 4742億2400万 | +0.51% | 14.28 | 0.85 |
04/22 | 2,769 | 2,778 | 2,752 | 2,776 | +2.44% | 605,000 | 4752億5120万 | +0.84% | 14.32 | 0.85 |
04/19 | 2,724 | 2,731 | 2,685 | 2,710 | -1.24% | 558,900 | 4639億5200万 | -1.42% | 13.98 | 0.83 |
04/18 | 2,742 | 2,773 | 2,724 | 2,744 | +0.26% | 399,500 | 4697億7280万 | -0.11% | 14.15 | 0.84 |
04/17 | 2,800 | 2,805 | 2,707 | 2,737 | -2.25% | 484,800 | 4685億7440万 | -0.22% | 14.11 | 0.84 |
04/16 | 2,803 | 2,841 | 2,791 | 2,800 | -0.99% | 561,900 | 4793億6000万 | +2.23% | 14.44 | 0.86 |
04/15 | 2,815 | 2,833 | 2,810 | 2,828 | -1.22% | 588,700 | 4841億5360万 | +3.51% | 14.58 | 0.86 |
04/12 | 2,827 | 2,863 | 2,820 | 2,863 | +1.85% | 531,000 | 4901億4560万 | +5.03% | 14.76 | 0.88 |
04/11 | 2,766 | 2,819 | 2,758 | 2,811 | +0.97% | 379,600 | 4812億4320万 | +3.38% | 14.5 | 0.86 |
04/10 | 2,773 | 2,794 | 2,761 | 2,784 | +0.11% | 255,400 | 4766億2080万 | +2.43% | 14.36 | 0.85 |
04/09 | 2,774 | 2,795 | 2,758 | 2,781 | +0.43% | 337,900 | 4761億720万 | +2.58% | 14.34 | 0.85 |
04/08 | 2,761 | 2,778 | 2,737 | 2,769 | +0.84% | 330,000 | 4740億5280万 | +2.4% | 14.28 | 0.85 |
04/05 | 2,730 | 2,747 | 2,703 | 2,746 | -0.54% | 365,100 | 4701億1520万 | +1.82% | 14.16 | 0.84 |
04/04 | 2,766 | 2,775 | 2,756 | 2,761 | +1.06% | 449,600 | 4726億8320万 | +2.64% | 14.24 | 0.84 |
04/03 | 2,734 | 2,754 | 2,707 | 2,732 | +0.18% | 451,100 | 4677億1840万 | +1.86% | 14.09 | 0.84 |
04/02 | 2,755 | 2,761 | 2,723 | 2,727 | -1.66% | 435,400 | 4668億6240万 | +1.91% | 14.06 | 0.83 |
04/01 | 2,821 | 2,838 | 2,747 | 2,773 | -1.49% | 530,000 | 4747億3760万 | +3.86% | 14.3 | 0.85 |
03/29 | 2,705 | 2,824 | 2,705 | 2,815 | +5.43% | 1,154,800 | 4819億2800万 | +5.75% | 17.21 | 0.87 |
03/28 | 2,700 | 2,700 | 2,659 | 2,670 | -1.55% | 335,300 | 4571億400万 | +0.72% | 16.33 | 0.82 |
03/27 | 2,709 | 2,731 | 2,694 | 2,712 | +0.33% | 407,400 | 4642億9440万 | +2.46% | 16.58 | 0.84 |
03/26 | 2,659 | 2,713 | 2,653 | 2,703 | +0.56% | 529,500 | 4627億5360万 | +2.35% | 16.53 | 0.84 |
03/25 | 2,720 | 2,735 | 2,684 | 2,688 | -1.5% | 466,700 | 4601億8560万 | +1.9% | 16.44 | 0.83 |
03/22 | 2,717 | 2,744 | 2,708 | 2,729 | +0.55% | 470,500 | 4672億480万 | +3.57% | 16.69 | 0.84 |
03/21 | 2,766 | 2,785 | 2,694 | 2,714 | -1.17% | 782,800 | 4646億3680万 | +3.08% | 16.59 | 0.84 |
03/19 | 2,709 | 2,754 | 2,709 | 2,746 | +1.07% | 396,700 | 4701億1520万 | +4.33% | 16.79 | 0.85 |
03/18 | 2,710 | 2,749 | 2,710 | 2,717 | +1.49% | 493,100 | 4651億5040万 | +3.39% | 16.61 | 0.84 |
03/15 | 2,665 | 2,688 | 2,656 | 2,677 | +0.79% | 1,873,100 | 4583億240万 | +1.98% | 16.37 | 0.83 |
03/14 | 2,666 | 2,666 | 2,633 | 2,656 | +0.8% | 511,600 | 4547億720万 | +1.18% | 16.24 | 0.82 |
03/13 | 2,663 | 2,669 | 2,615 | 2,635 | -0.49% | 914,400 | 4511億1200万 | +0.27% | 16.11 | 0.81 |
03/12 | 2,627 | 2,649 | 2,589 | 2,648 | +1.07% | 657,100 | 4533億3760万 | +0.57% | 16.19 | 0.82 |
03/11 | 2,619 | 2,645 | 2,585 | 2,620 | -1.69% | 532,000 | 4485億4400万 | -0.68% | 16.02 | 0.81 |
03/08 | 2,636 | 2,684 | 2,630 | 2,665 | -0.78% | 521,200 | 4562億4800万 | +0.79% | 16.29 | 0.82 |
03/07 | 2,774 | 2,789 | 2,679 | 2,686 | -3.97% | 855,700 | 4598億4320万 | +1.32% | 16.42 | 0.83 |
03/06 | 2,713 | 2,798 | 2,706 | 2,797 | +7.04% | 1,239,900 | 4788億4640万 | +5.27% | 17.1 | 0.86 |
03/05 | 2,594 | 2,618 | 2,583 | 2,613 | +0.31% | 477,600 | 4473億4560万 | -1.77% | 15.98 | 0.81 |
03/04 | 2,600 | 2,614 | 2,586 | 2,605 | +0.39% | 563,000 | 4459億7600万 | -2.36% | 15.93 | 0.8 |
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 | 2,925 7/26 | 1,967 3/10 | 2,918,900 5/15 | - | - | +14.07% 4/1 | -18.19% 1/30 |
2009年 3月期 | 2,890 6/2 | 820 1/20 | 3,599,000 10/29 | - | - | +25.19% 11/5 | -39.96% 10/8 |
2010年 3月期 | 2,015 10/13 | 1,109 4/1 | 3,349,000 5/1 | - | - | +18.97% 6/30 | -10.22% 2/8 |
2011年 3月期 | 1,992 4/30 | 1,044 3/15 | 2,952,800 3/15 | 3630億2208万 | 1902億5856万 | +10.62% 11/22 | -14.87% 3/14 |
2012年 3月期 | 1,429 7/1 | 1,000 11/10 | 4,285,500 3/13 | 2604億2096万 | 1822億4000万 | +10.42% 2/23 | -17.97% 8/22 |
2013年 3月期 | 1,715 3/11 | 1,019 6/4 | 2,592,200 1/31 | 3125億4160万 | 1857億256万 | +16.63% 2/6 | -12.1% 6/4 |
2014年 3月期 | 2,605 1/20 | 1,539 4/2 | 2,617,800 10/29 | 4647億3200万 | 2804億6736万 | +13.13% 5/16 | -13.02% 6/13 |
2015年 3月期 | 3,160 3/13 | 1,985 10/17 | 3,175,600 6/27 | 5618億4800万 | 3529億3300万 | +15.36% 12/4 | -13.65% 10/17 |
2016年 3月期 | 3,065 5/29 | 2,092 9/7 | 2,869,400 10/29 | 5449億5700万 | 3719億5760万 | +13.63% 10/9 | -14.98% 9/4 |
2017年 3月期 | 3,345 3/15 | 2,028 7/6 | 4,143,300 4/28 | 5910億6150万 | 3591億5880万 | +11.21% 7/29 | -10.43% 7/6 |
2018年 3月期 | 4,775 1/9 | 2,941 4/17 | 1,729,000 2/1 | 8404億 | 5196億7470万 | +8.59% 5/10 | -11.42% 2/13 |
2019年 3月期 | 4,130 4/24 | 2,853 12/26 | 2,150,800 4/26 | 7268億8000万 | 4998億4560万 | +9.47% 4/19 | -13.73% 5/9 |
2020年 3月期 | 3,455 4/23 | 1,833 3/18 | 1,767,000 4/25 | 6053億1600万 | 3193億860万 | +13.86% 4/17 | -27.96% 3/18 |
2021年 3月期 | 3,700 2/15 | 1,877 4/6 | 1,565,400 11/27 | 6415億8000万 | 3269億7340万 | +12.94% 6/8 | -7.67% 2/26 |
2022年 3月期 | 3,420 6/14 | 2,200 3/14 | 2,639,700 11/12 | 5930億2800万 | 3806億 | +14.72% 11/15 | -17.03% 3/9 |
2023年 3月期 | 2,984 3/10 | 2,026 4/12 | 12,081,000 5/31 | 5162億3200万 | 3504億9800万 | +12.15% 11/18 | -9.71% 9/30 |
2024年 3月期 | 3,075 5/17 5/1 | 2,256 10/4 | 3,093,300 11/1 | 5319億7500万 | 3862億2720万 | +13.15% 11/6 | -8.04% 7/12 |
最新 | 2,791 2024/7/26 | 514,400 | 4778億1920万 | -2.38% 2,859 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 24%(1.24倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- 10%(1.1倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- 110%(2.1倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- 33%(1.33倍)
- 2003/12/30 vs 2002/12/30
- 57%(1.57倍)
- 2004/12/30 vs 2003/12/30
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 9%(1.09倍)
- 2006/12/29 vs 2005/12/30
- 24%(1.24倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 100%(2倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 97%(1.97倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 43%(1.43倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/07/26 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
312円(1998/01/12) - 795%(8.95倍)
2,791円(7/26)