株価チャート
株価
7/26
- 前日 (7/25)
- 5,676
- 始値
- 5,675
- 高値
- 5,679
- 安値
- 5,660
- 終値 -0.28%
- 5,660
- 出来高 +53.21%
- 1,189,500
乖離率
- 株価（5日）
移動平均値 - -0.25%
5,674 - 株価（25日）
移動平均値 - -0.14%
5,668 - 出来高（5日）
移動平均値 - +77.05%
671,860
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 | 5,675 | 5,679 | 5,660 | 5,660 | -0.28% | 1,189,500 | 7650億7319万 | -0.14% | 25.49 | 2.83 |
| 07/25 | 5,688 | 5,691 | 5,674 | 5,676 | -0.25% | 776,400 | 7672億3594万 | +0.11% | 25.56 | 2.84 |
| 07/24 | 5,681 | 5,697 | 5,674 | 5,690 | +0.19% | 481,000 | 7691億2834万 | +0.37% | 25.63 | 2.84 |
| 07/23 | 5,670 | 5,697 | 5,670 | 5,679 | +0.25% | 472,500 | 7676億4145万 | +0.19% | 25.58 | 2.84 |
| 07/22 | 5,680 | 5,682 | 5,665 | 5,665 | -0.09% | 439,900 | 7657億4905万 | -0.05% | 25.51 | 2.83 |
| 07/19 | 5,663 | 5,678 | 5,663 | 5,670 | +0.19% | 495,000 | 7664億2491万 | +0.05% | 25.54 | 2.83 |
| 07/18 | 5,679 | 5,680 | 5,654 | 5,659 | -0.39% | 951,600 | 7649億3801万 | -0.12% | 25.49 | 2.83 |
| 07/17 | 5,694 | 5,694 | 5,679 | 5,681 | -0.12% | 545,300 | 7679億1180万 | +0.26% | 25.59 | 2.84 |
| 07/16 | 5,683 | 5,692 | 5,679 | 5,688 | 0% | 522,900 | 7688億5800万 | +0.41% | 25.62 | 2.84 |
| 07/12 | 5,684 | 5,695 | 5,679 | 5,688 | -0.04% | 612,200 | 7688億5800万 | +0.42% | 25.62 | 2.84 |
| 07/11 | 5,699 | 5,705 | 5,684 | 5,690 | +0.05% | 839,400 | 7691億2834万 | +0.48% | 25.63 | 2.84 |
| 07/10 | 5,680 | 5,695 | 5,674 | 5,687 | +0.25% | 425,200 | 7687億2283万 | +0.44% | 25.61 | 2.84 |
| 07/09 | 5,700 | 5,700 | 5,673 | 5,673 | -0.39% | 489,700 | 7668億3042万 | +0.23% | 25.55 | 2.83 |
| 07/08 | 5,690 | 5,708 | 5,682 | 5,695 | +0.35% | 726,100 | 7698億420万 | +0.65% | 25.65 | 2.85 |
| 07/05 | 5,700 | 5,702 | 5,671 | 5,675 | -0.07% | 451,900 | 7671億77万 | +0.35% | 25.56 | 2.84 |
| 07/04 | 5,676 | 5,682 | 5,669 | 5,679 | +0.35% | 434,400 | 7676億4145万 | +0.48% | 25.58 | 2.84 |
| 07/03 | 5,657 | 5,665 | 5,654 | 5,659 | +0.11% | 340,000 | 7649億3801万 | +0.18% | 25.49 | 2.83 |
| 07/02 | 5,650 | 5,655 | 5,641 | 5,653 | +0.27% | 323,100 | 7641億2698万 | +0.12% | 25.46 | 2.82 |
| 07/01 | 5,657 | 5,665 | 5,638 | 5,638 | -0.04% | 393,900 | 7620億9940万 | -0.11% | 25.39 | 2.82 |
| 06/28 | 5,650 | 5,657 | 5,640 | 5,640 | -0.09% | 435,700 | 7623億6975万 | -0.04% | 25.4 | 2.82 |
| 06/27 | 5,660 | 5,664 | 5,645 | 5,645 | -0.27% | 523,900 | 7630億4561万 | +0.09% | 25.42 | 2.82 |
| 06/26 | 5,663 | 5,670 | 5,650 | 5,660 | +0.27% | 534,600 | 7650億7319万 | +0.41% | 25.49 | 2.83 |
| 06/25 | 5,638 | 5,668 | 5,638 | 5,645 | +0.09% | 534,100 | 7630億4561万 | +0.2% | 25.42 | 2.82 |
| 06/24 | 5,677 | 5,682 | 5,640 | 5,640 | -0.53% | 546,600 | 7623億6975万 | +0.12% | 25.4 | 2.82 |
| 06/21 | 5,695 | 5,699 | 5,670 | 5,670 | -0.47% | 549,900 | 7664億2491万 | +0.69% | 25.54 | 2.83 |
| 06/20 | 5,668 | 5,706 | 5,660 | 5,697 | +0.64% | 473,000 | 7700億7455万 | +1.23% | 25.66 | 2.85 |
| 06/19 | 5,662 | 5,674 | 5,654 | 5,661 | +0.04% | 358,700 | 7652億836万 | +0.68% | 25.5 | 2.83 |
| 06/18 | 5,672 | 5,705 | 5,655 | 5,659 | -0.53% | 840,900 | 7649億3801万 | +0.73% | 25.49 | 2.83 |
| 06/17 | 5,638 | 5,696 | 5,635 | 5,689 | +0.92% | 717,400 | 7689億9317万 | +1.34% | 25.62 | 2.84 |
| 06/14 | 5,633 | 5,661 | 5,617 | 5,637 | -0.02% | 844,200 | 7619億6423万 | +0.52% | 25.39 | 2.82 |
| 06/13 | 5,655 | 5,663 | 5,636 | 5,638 | -0.35% | 653,900 | 7620億9940万 | +0.61% | 25.39 | 2.82 |
| 06/12 | 5,650 | 5,660 | 5,642 | 5,658 | +0.04% | 583,500 | 7648億284万 | +1.02% | 25.48 | 2.83 |
| 06/11 | 5,655 | 5,663 | 5,653 | 5,656 | -0.02% | 323,200 | 7645億3250万 | +1.05% | 25.47 | 2.83 |
| 06/10 | 5,685 | 5,692 | 5,649 | 5,657 | -0.49% | 630,300 | 7646億6767万 | +1.13% | 25.48 | 2.83 |
| 06/07 | 5,675 | 5,695 | 5,653 | 5,685 | +0.41% | 638,600 | 7684億5249万 | +1.7% | 25.6 | 2.84 |
| 06/06 | 5,640 | 5,667 | 5,632 | 5,662 | +0.59% | 625,800 | 7653億4353万 | +1.36% | 25.5 | 2.83 |
| 06/05 | 5,625 | 5,633 | 5,616 | 5,629 | +0.07% | 391,700 | 7608億8286万 | +0.82% | 25.35 | 2.81 |
| 06/04 | 5,613 | 5,668 | 5,597 | 5,625 | +0.21% | 553,000 | 7603億4217万 | +0.79% | 25.33 | 2.81 |
| 06/03 | 5,595 | 5,625 | 5,592 | 5,613 | +0.32% | 546,900 | 7587億2011万 | +0.59% | 25.28 | 2.8 |
| 05/31 | 5,587 | 5,599 | 5,575 | 5,595 | -0.12% | 557,000 | 7562億8701万 | +0.29% | 25.2 | 2.8 |
| 05/30 | 5,579 | 5,604 | 5,568 | 5,602 | +0.16% | 459,700 | 7572億3321万 | +0.45% | 25.23 | 2.8 |
| 05/29 | 5,600 | 5,607 | 5,585 | 5,593 | -0.04% | 356,600 | 7560億1667万 | +0.34% | 25.19 | 2.79 |
| 05/28 | 5,594 | 5,606 | 5,589 | 5,595 | +0.11% | 367,500 | 7562億8701万 | +0.43% | 25.2 | 2.8 |
| 05/27 | 5,590 | 5,607 | 5,566 | 5,589 | 0% | 346,000 | 7554億7598万 | +0.36% | 25.17 | 2.79 |
| 05/24 | 5,563 | 5,591 | 5,552 | 5,589 | +0.32% | 370,000 | 7554億7598万 | +0.36% | 25.17 | 2.79 |
| 05/23 | 5,615 | 5,619 | 5,550 | 5,571 | -0.52% | 865,200 | 7530億4288万 | +0.04% | 25.09 | 2.78 |
| 05/22 | 5,600 | 5,629 | 5,592 | 5,600 | -0.12% | 449,800 | 7569億6287万 | +0.54% | 25.22 | 2.8 |
| 05/21 | 5,596 | 5,608 | 5,585 | 5,607 | +0.3% | 330,200 | 7579億907万 | +0.65% | 25.25 | 2.8 |
| 05/20 | 5,592 | 5,600 | 5,585 | 5,590 | -0.34% | 447,000 | 7556億1115万 | +0.36% | 25.18 | 2.79 |
| 05/17 | 5,558 | 5,617 | 5,548 | 5,609 | +0.86% | 711,000 | 7581億7942万 | +0.7% | 25.26 | 2.8 |
| 05/16 | 5,567 | 5,577 | 5,547 | 5,561 | +0.27% | 919,900 | 7516億9116万 | -0.16% | 25.05 | 2.78 |
| 05/15 | 5,550 | 5,561 | 5,539 | 5,546 | -0.11% | 369,700 | 7496億6359万 | -0.43% | 24.98 | 2.77 |
| 05/14 | 5,536 | 5,567 | 5,534 | 5,552 | +0.25% | 508,400 | 7504億7462万 | -0.38% | 25.01 | 2.77 |
| 05/13 | 5,535 | 5,549 | 5,528 | 5,538 | +0.05% | 302,500 | 7485億8221万 | -0.66% | 24.94 | 2.77 |
| 05/10 | 5,555 | 5,565 | 5,523 | 5,535 | -0.4% | 988,300 | 7481億7669万 | -0.74% | 24.93 | 2.77 |
| 05/09 | 5,580 | 5,580 | 5,557 | 5,557 | -0.22% | 449,900 | 7511億5048万 | -0.39% | 25.03 | 2.78 |
| 05/08 | 5,573 | 5,581 | 5,568 | 5,569 | -0.22% | 460,400 | 7527億7254万 | -0.22% | 25.08 | 2.78 |
| 05/07 | 5,569 | 5,590 | 5,566 | 5,581 | +0.54% | 553,700 | 7543億9460万 | -0.04% | 25.14 | 2.79 |
| 05/02 | 5,583 | 5,587 | 5,550 | 5,551 | -0.64% | 708,300 | 7503億3945万 | -0.63% | 25 | 2.77 |
| 05/01 | 5,608 | 5,608 | 5,581 | 5,587 | -0.05% | 451,100 | 7552億563万 | -0.02% | 25.16 | 2.79 |
| 04/30 | 5,600 | 5,626 | 5,570 | 5,590 | 0% | 769,500 | 7556億1115万 | -0.02% | 25.18 | 2.79 |
| 04/26 | 5,590 | 5,620 | 5,565 | 5,590 | 0% | 727,700 | 7556億1115万 | -0.07% | 25.18 | 2.79 |
| 04/25 | 5,583 | 5,631 | 5,579 | 5,590 | -0.02% | 832,600 | 7556億1115万 | -0.16% | 25.18 | 2.79 |
| 04/24 | 5,555 | 5,593 | 5,554 | 5,591 | +0.83% | 708,100 | 7557億4632万 | -0.23% | 25.18 | 2.79 |
| 04/23 | 5,540 | 5,558 | 5,520 | 5,545 | +0.36% | 800,600 | 7495億2841万 | -1.12% | 24.97 | 2.77 |
| 04/22 | 5,501 | 5,532 | 5,497 | 5,525 | +0.16% | 710,500 | 7468億2497万 | -1.6% | 24.88 | 2.76 |
| 04/19 | 5,531 | 5,550 | 5,504 | 5,516 | -0.33% | 1,060,300 | 7456億843万 | -1.9% | 24.84 | 2.76 |
| 04/18 | 5,570 | 5,585 | 5,526 | 5,534 | -1% | 1,430,300 | 7480億4152万 | -1.74% | 24.92 | 2.77 |
| 04/17 | 5,606 | 5,614 | 5,585 | 5,590 | -0.18% | 1,063,600 | 7556億1115万 | -0.87% | 25.18 | 2.79 |
| 04/16 | 5,591 | 5,613 | 5,591 | 5,600 | -0.11% | 730,600 | 7569億6287万 | -0.76% | 25.22 | 2.8 |
| 04/15 | 5,592 | 5,606 | 5,584 | 5,606 | +0.05% | 495,900 | 7577億7390万 | -0.71% | 25.25 | 2.8 |
| 04/12 | 5,602 | 5,610 | 5,589 | 5,603 | +0.23% | 657,100 | 7573億6839万 | -0.83% | 25.24 | 2.8 |
| 04/11 | 5,592 | 5,607 | 5,581 | 5,590 | -0.27% | 517,400 | 7556億1115万 | -1.1% | 25.18 | 2.79 |
| 04/10 | 5,593 | 5,608 | 5,591 | 5,605 | +0.21% | 361,700 | 7576億3873万 | -0.92% | 25.24 | 2.8 |
| 04/09 | 5,585 | 5,601 | 5,574 | 5,593 | +0.27% | 267,400 | 7560億1667万 | -1.2% | 25.19 | 2.79 |
| 04/08 | 5,600 | 5,607 | 5,562 | 5,578 | -0.43% | 529,100 | 7539億8909万 | -1.5% | 25.12 | 2.79 |
| 04/05 | 5,581 | 5,617 | 5,574 | 5,602 | +0.07% | 560,100 | 7572億3321万 | -1.01% | 25.23 | 2.8 |
| 04/04 | 5,582 | 5,611 | 5,578 | 5,598 | +0.61% | 483,000 | 7566億9253万 | -0.96% | 25.21 | 2.8 |
| 04/03 | 5,610 | 5,620 | 5,564 | 5,564 | -1.03% | 986,200 | 7520億9668万 | -1.45% | 25.06 | 2.78 |
| 04/02 | 5,650 | 5,652 | 5,611 | 5,622 | +0.21% | 603,400 | 7599億3665万 | -0.37% | 25.32 | 2.81 |
| 04/01 | 5,613 | 5,618 | 5,599 | 5,610 | -0.12% | 391,600 | 7583億1459万 | -0.48% | 25.27 | 2.8 |
| 03/29 | 5,618 | 5,644 | 5,606 | 5,617 | -0.46% | 569,200 | 7592億6079万 | -0.27% | 40.78 | 2.86 |
| 03/28 | 5,620 | 5,657 | 5,606 | 5,643 | +0.5% | 523,400 | 7627億7526万 | +0.28% | 40.97 | 2.88 |
| 03/27 | 5,666 | 5,671 | 5,590 | 5,615 | -0.8% | 1,030,500 | 7589億9045万 | -0.11% | 40.77 | 2.86 |
| 03/26 | 5,666 | 5,685 | 5,660 | 5,660 | -0.07% | 634,200 | 7650億7319万 | +0.78% | 41.1 | 2.89 |
| 03/25 | 5,715 | 5,722 | 5,655 | 5,664 | -0.89% | 926,100 | 7656億1387万 | +0.98% | 41.13 | 2.89 |
| 03/22 | 5,717 | 5,722 | 5,702 | 5,715 | -0.02% | 526,100 | 7725億764万 | +2.02% | 41.5 | 2.91 |
| 03/21 | 5,700 | 5,731 | 5,695 | 5,716 | +0.62% | 520,200 | 7726億4282万 | +2.18% | 41.5 | 2.91 |
| 03/19 | 5,702 | 5,720 | 5,671 | 5,681 | -0.89% | 1,016,100 | 7679億1180万 | +1.7% | 41.25 | 2.9 |
| 03/18 | 5,726 | 5,755 | 5,699 | 5,732 | +0.12% | 463,800 | 7748億557万 | +2.76% | 41.62 | 2.92 |
| 03/15 | 5,740 | 5,750 | 5,717 | 5,725 | -0.26% | 448,300 | 7738億5936万 | +2.82% | 41.57 | 2.92 |
| 03/14 | 5,680 | 5,741 | 5,673 | 5,740 | +0.7% | 933,200 | 7758億8694万 | +3.29% | 41.68 | 2.93 |
| 03/13 | 5,723 | 5,727 | 5,667 | 5,700 | -0.02% | 736,800 | 7704億8006万 | +2.81% | 41.39 | 2.91 |
| 03/12 | 5,675 | 5,709 | 5,648 | 5,701 | +0.64% | 640,000 | 7706億1524万 | +3.04% | 41.39 | 2.91 |
| 03/11 | 5,666 | 5,716 | 5,633 | 5,665 | -0.68% | 822,200 | 7657億4905万 | +2.59% | 41.13 | 2.89 |
| 03/08 | 5,660 | 5,728 | 5,651 | 5,704 | +0.88% | 1,034,900 | 7710億2075万 | +3.46% | 41.42 | 2.91 |
| 03/07 | 5,736 | 5,758 | 5,654 | 5,654 | -1.34% | 1,189,100 | 7642億6216万 | +2.69% | 41.05 | 2.88 |
| 03/06 | 5,657 | 5,731 | 5,621 | 5,731 | +0.81% | 1,009,300 | 7746億7039万 | +4.2% | 41.61 | 2.92 |
| 03/05 | 5,682 | 5,700 | 5,665 | 5,685 | +0.62% | 1,225,100 | 7684億5249万 | +3.55% | 41.28 | 2.9 |
| 03/04 | 5,552 | 5,663 | 5,517 | 5,650 | +3.01% | 2,201,700 | 7637億2147万 | +3.08% | 41.02 | 2.88 |
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 | 3,030 8/10 7/31 | 1,067 3/17 | 8,407,800 5/2 | - | - | +22.78% 4/28 | -27.3% 1/16 |
| 2009年 3月期 | 1,638 6/6 | 420 11/21 | 4,493,500 4/30 | - | - | +33.81% 1/7 | -40.13% 10/8 |
| 2010年 3月期 | 1,924 9/11 9/10 | 853 4/28 | 6,174,400 8/3 | - | - | +34.44% 8/3 | -19% 10/29 |
| 2011年 3月期 | 1,691 4/30 | 625 3/15 | 4,832,900 10/28 | 2285億7416万 | 844億8187万 | +12.78% 11/22 | -25.44% 3/15 |
| 2012年 3月期 | 887 4/6 | 492 8/22 | 4,306,000 10/27 | 1198億9667万 | 665億413万 | +16.78% 3/16 | -19.72% 8/22 |
| 2013年 3月期 | 834 3/21 | 446 11/9 | 4,144,200 5/1 | 1127億3261万 | 602億8626万 | +21.74% 1/4 | -15.83% 6/1 |
| 2014年 3月期 | 1,299 5/23 | 698 3/20 | 5,889,200 11/1 | 1755億8712万 | 943億5001万 | +24.7% 5/10 | -20.74% 11/1 |
| 2015年 3月期 | 975 7/17 | 595 10/23 | 5,772,300 5/1 | 1317億9264万 | 804億2730万 | +16.28% 11/21 | -19.1% 10/23 |
| 2016年 3月期 | 1,072 6/2 | 578 2/12 | 2,939,400 7/31 | 1449億432万 | 781億2938万 | +13.8% 5/19 | -18.65% 8/25 |
| 2017年 3月期 | 899 1/31 | 468 7/8 | 5,165,700 2/1 | 1215億1957万 | 632億6046万 | +20.52% 5/8 | -15.84% 2/2 |
| 2018年 3月期 | 1,023 7/21 | 667 4/13 | 4,877,000 7/28 | 1382億8089万 | 901億5968万 | +19.08% 5/1 | -16.3% 7/31 |
| 2019年 3月期 | 1,143 7/30 | 624 1/4 | 3,237,700 7/27 | 1545億152万 | 843億4729万 | +16.58% 2/14 | -19.23% 10/26 |
| 2020年 3月期 | 1,399 2/13 | 689 3/23 | 5,050,800 12/4 | 1891億554万 | 931億3346万 | +24.19% 4/28 | -34.59% 3/19 |
| 2021年 3月期 | 3,465 3/31 | 889 4/6 | 5,400,800 6/15 | 4683億7077万 | 1201億6785万 | +19.79% 12/1 | -8.74% 11/2 |
| 2022年 3月期 | 5,990 3/30 | 2,987 5/13 | 7,055,400 10/27 | 8096億7993万 | 4037億5859万 | +25.59% 11/4 | -13.24% 10/6 |
| 2023年 3月期 | 5,950 4/20 | 3,080 10/3 9/30 | 7,549,400 10/28 | 8042億7305万 | 4163億2958万 | +19.01% 11/11 | -22.06% 6/20 |
| 2024年 3月期 | 6,350 7/5 | 3,570 4/27 | 7,102,600 6/1 | 8583億4183万 | 4825億6383万 | +24.74% 6/1 | -14.06% 10/31 |
| 最新 | 5,660 2024/7/26 | 1,189,500 | 7650億7319万 | -0.14% 5,668 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -51%（0.49倍）
- 1986/12/27 vs 1985/12/28
- -28%（0.72倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/28 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/28
- 8%（1.08倍）
- 1991/12/30 vs 1990/12/28
- 57%（1.57倍）
- 1992/12/29 vs 1991/12/30
- 21%（1.21倍）
- 1993/12/30 vs 1992/12/29
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- 76%（1.76倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- 16%（1.16倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 14%（1.14倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 183%（2.83倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 133%（2.33倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/07/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
283円（1987/03/30） - 1902%（20.02倍）
5,660円（7/26）