株価チャート
株価
7/26
- 前日 (7/25)
- 1,006
- 始値
- 1,008
- 高値
- 1,010
- 安値
- 1,007
- 終値 +0.1%
- 1,007
- 出来高 -22.22%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.56%
1,023 - 株価（25日）
移動平均値 - -2.33%
1,031 - 出来高（5日）
移動平均値 - -74.45%
2,740
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 | 1,008 | 1,010 | 1,007 | 1,007 | +0.1% | 700 | 26億3672万 | -2.33% | 12.12 | 1.18 |
| 07/25 | 1,008 | 1,018 | 1,006 | 1,006 | -0.98% | 900 | 26億3411万 | -2.42% | 12.11 | 1.18 |
| 07/24 | 1,060 | 1,072 | 1,016 | 1,016 | -4.15% | 5,100 | 26億6029万 | -1.55% | 12.23 | 1.19 |
| 07/23 | 1,015 | 1,069 | 1,013 | 1,060 | +3.52% | 5,700 | 27億7550万 | +2.71% | 12.76 | 1.24 |
| 07/22 | 1,018 | 1,024 | 1,016 | 1,024 | +0.39% | 1,300 | 26億8124万 | -0.68% | 12.33 | 1.2 |
| 07/19 | 1,031 | 1,031 | 1,019 | 1,020 | -1.07% | 2,900 | 26億7076万 | -1.16% | 12.28 | 1.19 |
| 07/18 | 1,042 | 1,042 | 1,021 | 1,031 | +0.19% | 1,900 | 26億9957万 | -0.1% | 12.41 | 1.21 |
| 07/17 | 1,026 | 1,029 | 1,025 | 1,029 | +0.29% | 1,500 | 26億9433万 | -0.39% | 12.39 | 1.2 |
| 07/16 | 1,047 | 1,048 | 1,026 | 1,026 | -1.35% | 4,400 | 26億8647万 | -0.68% | 12.35 | 1.2 |
| 07/12 | 1,027 | 1,040 | 1,027 | 1,040 | +0.68% | 1,500 | 27億2313万 | +0.58% | 12.52 | 1.22 |
| 07/11 | 1,035 | 1,036 | 1,033 | 1,033 | +0.88% | 1,300 | 27億480万 | -0.1% | 12.44 | 1.21 |
| 07/10 | 1,029 | 1,032 | 1,022 | 1,024 | -1.44% | 1,000 | 26億8124万 | -1.06% | 12.33 | 1.2 |
| 07/09 | 1,035 | 1,039 | 1,020 | 1,039 | +0.39% | 3,000 | 27億2051万 | +0.1% | 12.51 | 1.22 |
| 07/08 | 1,035 | 1,035 | 1,022 | 1,035 | 0% | 600 | 27億1004万 | -0.38% | 12.46 | 1.21 |
| 07/05 | 1,047 | 1,049 | 1,025 | 1,035 | -0.19% | 1,400 | 27億1004万 | -0.67% | 12.46 | 1.21 |
| 07/04 | 1,041 | 1,043 | 1,037 | 1,037 | -0.58% | 800 | 27億1528万 | -0.77% | 12.49 | 1.21 |
| 07/03 | 1,024 | 1,049 | 1,024 | 1,043 | +2.15% | 5,400 | 27億3099万 | -0.48% | 12.56 | 1.22 |
| 07/02 | 1,027 | 1,040 | 1,020 | 1,021 | -1.92% | 6,400 | 26億7338万 | -2.85% | 12.29 | 1.19 |
| 07/01 | 1,038 | 1,042 | 1,035 | 1,041 | +0.1% | 1,300 | 27億2575万 | -1.42% | 12.53 | 1.22 |
| 06/28 | 1,041 | 1,041 | 1,040 | 1,040 | -0.1% | 700 | 27億2313万 | -1.98% | 12.52 | 1.22 |
| 06/27 | 1,035 | 1,065 | 1,035 | 1,041 | +0.87% | 1,300 | 27億2575万 | -2.44% | 12.53 | 1.22 |
| 06/26 | 1,040 | 1,049 | 1,032 | 1,032 | -0.58% | 2,700 | 27億218万 | -3.82% | 12.43 | 1.21 |
| 06/25 | 1,049 | 1,049 | 1,012 | 1,038 | -0.1% | 2,100 | 27億1789万 | -3.53% | 12.5 | 1.21 |
| 06/24 | 1,022 | 1,039 | 1,010 | 1,039 | +1.66% | 3,500 | 27億2051万 | -3.44% | 12.51 | 1.22 |
| 06/21 | 1,010 | 1,022 | 1,010 | 1,022 | +1.39% | 1,000 | 26億7600万 | -5.02% | 12.31 | 1.2 |
| 06/20 | 1,009 | 1,026 | 1,005 | 1,008 | -1.18% | 1,800 | 26億3934万 | -6.32% | 12.14 | 1.18 |
| 06/19 | 1,031 | 1,031 | 1,001 | 1,020 | -1.07% | 1,200 | 26億7076万 | -5.29% | 12.28 | 1.19 |
| 06/18 | 1,027 | 1,048 | 969 | 1,031 | +0.39% | 23,200 | 26億9957万 | -4.27% | 12.41 | 1.21 |
| 06/17 | 1,034 | 1,036 | 1,027 | 1,027 | -1.63% | 1,200 | 26億8909万 | -4.82% | 12.37 | 1.2 |
| 06/14 | 1,039 | 1,044 | 1,031 | 1,044 | +1.26% | 1,100 | 27億3360万 | -3.33% | 12.57 | 1.22 |
| 06/13 | 1,040 | 1,050 | 1,031 | 1,031 | -0.67% | 1,400 | 26億9957万 | -4.54% | 12.41 | 1.21 |
| 06/12 | 1,050 | 1,050 | 1,030 | 1,038 | -1.14% | 1,100 | 27億1789万 | -3.98% | 12.5 | 1.21 |
| 06/11 | 1,039 | 1,050 | 1,030 | 1,050 | +0.77% | 2,600 | 27億4932万 | -2.96% | 12.64 | 1.23 |
| 06/10 | 1,060 | 1,060 | 1,041 | 1,042 | -0.76% | 1,600 | 27億2837万 | -3.7% | 12.55 | 1.22 |
| 06/07 | 1,052 | 1,057 | 1,049 | 1,050 | -0.1% | 4,000 | 27億4932万 | -2.96% | 12.64 | 1.23 |
| 06/06 | 1,090 | 1,090 | 1,051 | 1,051 | -3.31% | 5,700 | 27億5193万 | -2.87% | 12.65 | 1.23 |
| 06/05 | 1,084 | 1,100 | 1,078 | 1,087 | +0.56% | 3,100 | 28億4620万 | +0.46% | 13.09 | 1.27 |
| 06/04 | 1,116 | 1,116 | 1,081 | 1,081 | -2.44% | 2,900 | 28億3049万 | +0.19% | 13.02 | 1.27 |
| 06/03 | 1,097 | 1,132 | 1,080 | 1,108 | +1% | 6,000 | 29億118万 | +2.78% | 13.34 | 1.3 |
| 05/31 | 1,111 | 1,111 | 1,070 | 1,097 | -1.26% | 1,900 | 28億7238万 | +2.05% | 13.21 | 1.28 |
| 05/30 | 1,125 | 1,156 | 1,100 | 1,111 | -2.11% | 12,900 | 29億904万 | +3.54% | 13.38 | 1.3 |
| 05/29 | 1,160 | 1,160 | 1,135 | 1,135 | -1.13% | 4,000 | 29億7188万 | +5.98% | 13.67 | 1.33 |
| 05/28 | 1,165 | 1,174 | 1,115 | 1,148 | -1.29% | 17,300 | 30億592万 | +7.59% | 13.82 | 1.34 |
| 05/27 | 1,198 | 1,198 | 1,110 | 1,163 | -2.27% | 10,900 | 30億4519万 | +9.41% | 14 | 1.36 |
| 05/24 | 1,137 | 1,194 | 1,137 | 1,190 | +0.68% | 15,100 | 31億1589万 | +12.26% | 14.33 | 1.39 |
| 05/23 | 1,100 | 1,200 | 1,100 | 1,182 | +7.95% | 18,400 | 30億9494万 | +12.14% | 14.23 | 1.38 |
| 05/22 | 1,057 | 1,096 | 1,057 | 1,095 | +3.6% | 4,300 | 28億6714万 | +4.39% | 13.18 | 1.28 |
| 05/21 | 1,044 | 1,057 | 1,031 | 1,057 | +1.73% | 6,200 | 27億6574万 | +0.96% | 12.73 | 1.24 |
| 05/20 | 1,027 | 1,045 | 1,011 | 1,039 | +1.46% | 2,900 | 27億1864万 | -0.76% | 12.51 | 1.22 |
| 05/17 | 1,031 | 1,031 | 1,011 | 1,024 | -0.87% | 1,000 | 26億7939万 | -2.38% | 12.33 | 1.2 |
| 05/16 | 1,021 | 1,049 | 1,021 | 1,033 | +2.28% | 2,200 | 27億294万 | -1.71% | 12.44 | 1.21 |
| 05/15 | 1,069 | 1,069 | 1,010 | 1,010 | -5.61% | 14,000 | 26億4276万 | -4.08% | 12.16 | 1.18 |
| 05/14 | 1,067 | 1,085 | 1,067 | 1,070 | +0.19% | 2,300 | 27億9976万 | +1.33% | 12.88 | 1.25 |
| 05/13 | 1,030 | 1,069 | 1,030 | 1,068 | +1.71% | 2,100 | 27億9452万 | +0.95% | 12.86 | 1.25 |
| 05/10 | 1,032 | 1,054 | 1,028 | 1,050 | 0% | 2,100 | 27億4743万 | -0.85% | 12.64 | 1.23 |
| 05/09 | 1,051 | 1,064 | 1,021 | 1,050 | -0.47% | 3,700 | 27億4743万 | -1.13% | 12.64 | 1.23 |
| 05/08 | 1,055 | 1,077 | 1,052 | 1,055 | 0% | 1,800 | 27億6051万 | -0.94% | 12.7 | 1.23 |
| 05/07 | 1,074 | 1,100 | 1,021 | 1,055 | +1.05% | 12,500 | 27億6051万 | -1.22% | 12.7 | 1.23 |
| 05/02 | 1,049 | 1,055 | 1,044 | 1,044 | -1.14% | 1,100 | 27億3173万 | -2.52% | 12.57 | 1.22 |
| 05/01 | 1,032 | 1,056 | 1,032 | 1,056 | +2.42% | 400 | 27億6312万 | -1.68% | 12.71 | 1.24 |
| 04/30 | 1,038 | 1,057 | 1,031 | 1,031 | +0.1% | 600 | 26億9771万 | -4.09% | 12.41 | 1.21 |
| 04/26 | 1,035 | 1,040 | 1,021 | 1,030 | -0.96% | 1,700 | 26億9509万 | -4.54% | 12.4 | 1.21 |
| 04/25 | 1,031 | 1,040 | 1,023 | 1,040 | -0.48% | 1,100 | 27億2126万 | -3.97% | 12.52 | 1.22 |
| 04/24 | 1,048 | 1,048 | 1,045 | 1,045 | 0% | 200 | 27億3434万 | -3.95% | 12.58 | 1.22 |
| 04/23 | 1,057 | 1,057 | 1,045 | 1,045 | -1.14% | 1,000 | 27億3434万 | -4.22% | 12.58 | 1.22 |
| 04/22 | 1,035 | 1,058 | 1,031 | 1,057 | +2.13% | 800 | 27億6574万 | -3.47% | 12.73 | 1.24 |
| 04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -2.45% | 9,800 | 27億818万 | -5.65% | 12.46 | 1.21 |
| 04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -1.3% | 3,800 | 27億7621万 | -3.55% | 12.77 | 1.24 |
| 04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +3.56% | 4,200 | 28億1284万 | -2.54% | 12.94 | 1.26 |
| 04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -1.42% | 7,200 | 27億1603万 | -6.15% | 12.5 | 1.21 |
| 04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -0.66% | 4,700 | 27億5527万 | -5.05% | 12.68 | 1.23 |
| 04/12 | 1,078 | 1,079 | 1,050 | 1,060 | 0% | 3,300 | 27億7359万 | -4.76% | 12.76 | 1.24 |
| 04/11 | 1,060 | 1,078 | 1,052 | 1,060 | -1.67% | 1,700 | 27億7359万 | -5.19% | 12.76 | 1.24 |
| 04/10 | 1,064 | 1,078 | 1,064 | 1,078 | +1.03% | 200 | 28億2069万 | -4.01% | 12.98 | 1.26 |
| 04/09 | 1,080 | 1,080 | 1,066 | 1,067 | -1.2% | 600 | 27億9191万 | -5.49% | 12.85 | 1.25 |
| 04/08 | 1,102 | 1,104 | 1,080 | 1,080 | -2.44% | 700 | 28億2592万 | -4.76% | 13 | 1.26 |
| 04/05 | 1,067 | 1,107 | 1,065 | 1,107 | -0.81% | 2,300 | 28億9657万 | -2.89% | 13.33 | 1.3 |
| 04/04 | 1,099 | 1,165 | 1,082 | 1,116 | +1.55% | 6,400 | 29億2012万 | -2.62% | 13.44 | 1.31 |
| 04/03 | 1,096 | 1,107 | 1,096 | 1,099 | -1.43% | 900 | 28億7564万 | -4.43% | 13.23 | 1.29 |
| 04/02 | 1,125 | 1,125 | 1,080 | 1,115 | -1.06% | 4,000 | 29億1750万 | -3.21% | 13.42 | 1.3 |
| 04/01 | 1,115 | 1,130 | 1,115 | 1,127 | +1.08% | 2,400 | 29億4890万 | -2.51% | 13.57 | 1.32 |
| 03/29 | 1,137 | 1,138 | 1,101 | 1,115 | -1.24% | 3,500 | 29億1750万 | -3.46% | 13.22 | 1.3 |
| 03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -0.09% | 900 | 29億5414万 | -2.5% | 13.39 | 1.32 |
| 03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +3.39% | 6,500 | 29億5675万 | -2.25% | 13.4 | 1.32 |
| 03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -2.93% | 4,400 | 28億5994万 | -5.45% | 12.96 | 1.28 |
| 03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -0.44% | 1,000 | 29億4629万 | -2.34% | 13.35 | 1.32 |
| 03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -1.39% | 5,100 | 29億5937万 | -1.65% | 13.41 | 1.32 |
| 03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +1.59% | 7,400 | 30億124万 | -0.09% | 13.6 | 1.34 |
| 03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -1.22% | 3,900 | 29億5414万 | -1.57% | 13.39 | 1.32 |
| 03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +3.91% | 5,400 | 29億9077万 | -0.52% | 13.55 | 1.34 |
| 03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -1.61% | 3,900 | 28億7826万 | -4.43% | 13.04 | 1.29 |
| 03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -2.1% | 4,400 | 29億2535万 | -3.29% | 13.26 | 1.31 |
| 03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -0.44% | 3,100 | 29億8815万 | -1.64% | 13.54 | 1.34 |
| 03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +2.87% | 12,200 | 30億124万 | -1.46% | 13.6 | 1.34 |
| 03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -4.13% | 7,100 | 29億1750万 | -4.37% | 13.22 | 1.3 |
| 03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -0.51% | 6,900 | 30億4310万 | -0.51% | 13.79 | 1.36 |
| 03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -2.58% | 7,900 | 30億5880万 | 0% | 13.86 | 1.37 |
| 03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -0.91% | 11,000 | 31億3992万 | +2.65% | 14.23 | 1.4 |
| 03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +1.42% | 12,800 | 31億6870万 | +3.86% | 14.36 | 1.42 |
| 03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -2.77% | 10,000 | 31億2422万 | +2.75% | 14.16 | 1.4 |
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 | |
| 2021年 3月期 | 2,717 8,150 12/18 | 1,418 4,255 1/29 | 3,780,600 1,260,200 12/18 | 69億2098万 | 36億3419万 | +23.69% 2/22 | -13.02% 3/24 |
| 2022年 3月期 | 1,850 5,550 10/26 | 902 2,705 9/16 | 696,000 232,000 10/26 | 48億1851万 | 23億4280万 | +62.68% 10/25 | -17.44% 5/17 |
| 2023年 3月期 | 1,938 10/18 | 967 2,900 4/27 | 403,200 2/16 | 50億6748万 | 25億2764万 | +27.39% 6/7 | -14.6% 11/16 |
| 2024年 3月期 | 1,770 5/8 4/24 | 940 12/15 | 2,853,500 4/24 | 46億2819万 | 24億5960万 | +13.63% 1/19 | -16.47% 11/15 |
| 最新 | 1,007 2024/7/26 | 700 | 26億3672万 | -2.33% 1,031 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/07/26 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
902円（2021/09/16） - 12%（1.12倍）
1,007円（7/26）