株価チャート
株価
7/26
- 前日 (7/25)
- 920
- 始値
- 920
- 高値
- 920
- 安値
- 916
- 終値 -0.43%
- 916
- 出来高 -81.82%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.22%
918 - 株価（25日）
移動平均値 - -1.08%
926 - 出来高（5日）
移動平均値 - -86.67%
1,500
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 | 920 | 920 | 916 | 916 | -0.43% | 200 | 35億8064万 | -1.08% | 42.63 | 2.5 |
| 07/25 | 905 | 920 | 905 | 920 | +0.11% | 1,100 | 35億9628万 | -0.65% | 42.82 | 2.51 |
| 07/24 | 916 | 921 | 904 | 919 | 0% | 3,500 | 35億9237万 | -0.65% | 42.77 | 2.5 |
| 07/23 | 911 | 919 | 911 | 919 | +0.33% | 400 | 35億9237万 | -0.76% | 42.77 | 2.5 |
| 07/22 | 917 | 926 | 911 | 916 | +0.11% | 2,300 | 35億8064万 | -1.08% | 42.63 | 2.5 |
| 07/19 | 915 | 915 | 915 | 915 | -0.54% | 200 | 35億7673万 | -1.19% | 42.58 | 2.49 |
| 07/18 | 928 | 928 | 915 | 920 | -1.39% | 11,300 | 35億9628万 | -0.65% | 42.82 | 2.51 |
| 07/17 | 924 | 938 | 924 | 933 | +0.54% | 5,000 | 36億4709万 | +0.76% | 43.42 | 2.54 |
| 07/16 | 932 | 934 | 914 | 928 | 0% | 2,900 | 36億2755万 | +0.32% | 43.19 | 2.53 |
| 07/12 | 928 | 928 | 928 | 928 | -0.43% | 100 | 36億2755万 | +0.32% | 43.19 | 2.53 |
| 07/11 | 935 | 935 | 918 | 932 | +0.32% | 800 | 36億4318万 | +0.65% | 43.37 | 2.54 |
| 07/10 | 929 | 929 | 921 | 929 | +0.65% | 400 | 36億3146万 | +0.11% | 43.24 | 2.53 |
| 07/09 | 932 | 933 | 921 | 923 | -0.54% | 4,100 | 36億800万 | -0.65% | 42.96 | 2.52 |
| 07/08 | 923 | 928 | 923 | 928 | +0.22% | 500 | 36億2755万 | -0.32% | 43.19 | 2.53 |
| 07/05 | 924 | 927 | 923 | 926 | +0.11% | 900 | 36億1973万 | -0.75% | 43.1 | 2.52 |
| 07/04 | 924 | 925 | 924 | 925 | +0.54% | 800 | 36億1582万 | -1.07% | 43.05 | 2.52 |
| 07/03 | 938 | 938 | 920 | 920 | -1.81% | 4,300 | 35億9628万 | -1.92% | 42.82 | 2.51 |
| 07/02 | 931 | 937 | 931 | 937 | +0.21% | 400 | 36億6273万 | -0.32% | 43.61 | 2.55 |
| 07/01 | 930 | 935 | 919 | 935 | 0% | 2,200 | 36億5491万 | -0.64% | 43.51 | 2.55 |
| 06/28 | 924 | 937 | 923 | 935 | +1.19% | 1,300 | 36億5491万 | -0.64% | 43.51 | 2.55 |
| 06/27 | 920 | 941 | 920 | 924 | -1.39% | 2,300 | 36億1191万 | -1.81% | 43 | 2.52 |
| 06/26 | 930 | 940 | 925 | 937 | +1.52% | 45,500 | 36億6273万 | -0.53% | 43.61 | 2.55 |
| 06/25 | 928 | 930 | 923 | 923 | +0.33% | 900 | 36億800万 | -1.91% | 42.96 | 2.52 |
| 06/24 | 930 | 935 | 920 | 920 | -1.08% | 1,400 | 35億9628万 | -2.23% | 42.82 | 2.51 |
| 06/21 | 923 | 940 | 917 | 930 | +1.42% | 3,200 | 36億3313万 | -1.17% | 43.28 | 2.53 |
| 06/20 | 903 | 917 | 903 | 917 | -0.11% | 600 | 35億8235万 | -2.55% | 42.68 | 2.5 |
| 06/19 | 931 | 931 | 906 | 918 | -1.08% | 2,600 | 35億8625万 | -2.44% | 42.72 | 2.5 |
| 06/18 | 920 | 929 | 901 | 928 | +0.87% | 3,200 | 36億2532万 | -1.59% | 43.19 | 2.53 |
| 06/17 | 924 | 933 | 910 | 920 | +0.22% | 3,100 | 35億9407万 | -2.54% | 42.82 | 2.51 |
| 06/14 | 907 | 922 | 907 | 918 | +0.33% | 1,800 | 35億8625万 | -3.06% | 42.72 | 2.5 |
| 06/13 | 921 | 921 | 910 | 915 | -0.33% | 700 | 35億7453万 | -3.79% | 42.58 | 2.49 |
| 06/12 | 919 | 925 | 912 | 918 | +0.22% | 2,300 | 35億8625万 | -3.77% | 42.72 | 2.5 |
| 06/11 | 926 | 930 | 894 | 916 | -1.29% | 5,000 | 35億7844万 | -4.38% | 42.63 | 2.5 |
| 06/10 | 942 | 942 | 928 | 928 | -2.32% | 2,400 | 36億2532万 | -3.53% | 43.19 | 2.53 |
| 06/07 | 940 | 951 | 920 | 950 | -2.06% | 5,600 | 37億1127万 | -1.45% | 44.21 | 2.59 |
| 06/06 | 963 | 970 | 934 | 970 | +0.31% | 5,900 | 37億8940万 | +0.41% | 45.14 | 2.64 |
| 06/05 | 967 | 967 | 967 | 967 | -0.62% | 100 | 37億7768万 | 0% | 45 | 2.64 |
| 06/04 | 961 | 973 | 937 | 973 | +0.21% | 7,700 | 38億112万 | +0.52% | 45.28 | 2.65 |
| 06/03 | 987 | 987 | 969 | 971 | -1.82% | 1,400 | 37億9330万 | +0.31% | 45.19 | 2.65 |
| 05/31 | 998 | 998 | 963 | 989 | -0.8% | 5,100 | 38億6362万 | +2.17% | 46.03 | 2.7 |
| 05/30 | 962 | 1,002 | 927 | 997 | +3.85% | 15,400 | 38億9488万 | +3.1% | 46.4 | 2.72 |
| 05/29 | 945 | 980 | 945 | 960 | +0.21% | 8,700 | 37億5033万 | -0.62% | 44.68 | 2.62 |
| 05/28 | 934 | 970 | 925 | 958 | +2.02% | 13,700 | 37億4252万 | -0.83% | 44.58 | 2.61 |
| 05/27 | 949 | 949 | 920 | 939 | -0.84% | 2,900 | 36億6829万 | -2.8% | 43.7 | 2.56 |
| 05/24 | 939 | 948 | 920 | 947 | +0.74% | 3,800 | 36億9955万 | -2.17% | 44.07 | 2.58 |
| 05/23 | 917 | 943 | 912 | 940 | +2.51% | 5,900 | 36億7220万 | -2.99% | 43.75 | 2.56 |
| 05/22 | 931 | 931 | 917 | 917 | -0.97% | 800 | 35億8235万 | -5.66% | 42.68 | 2.5 |
| 05/21 | 915 | 934 | 913 | 926 | +1.09% | 4,700 | 36億1751万 | -5.03% | 43.1 | 2.52 |
| 05/20 | 920 | 924 | 912 | 916 | -0.43% | 1,300 | 35億7844万 | -6.34% | 42.63 | 2.5 |
| 05/17 | 921 | 921 | 916 | 920 | -0.11% | 1,600 | 35億9407万 | -6.22% | 42.82 | 2.51 |
| 05/16 | 954 | 958 | 902 | 921 | -3.96% | 8,300 | 35億9797万 | -6.31% | 42.86 | 2.51 |
| 05/15 | 976 | 976 | 941 | 959 | -1.74% | 10,400 | 37億4642万 | -2.64% | 44.63 | 2.61 |
| 05/14 | 997 | 997 | 970 | 976 | -1.41% | 3,100 | 38億1284万 | -1.11% | 45.42 | 2.66 |
| 05/13 | 1,002 | 1,002 | 990 | 990 | -1.2% | 1,100 | 38億6753万 | +0.3% | 46.07 | 2.7 |
| 05/10 | 1,000 | 1,007 | 992 | 1,002 | -0.3% | 2,400 | 39億1441万 | +1.42% | 46.63 | 2.73 |
| 05/09 | 1,013 | 1,013 | 977 | 1,005 | -0.59% | 4,800 | 39億2613万 | +1.41% | 46.77 | 2.74 |
| 05/08 | 1,014 | 1,014 | 990 | 1,011 | -0.2% | 3,700 | 39億4957万 | +1.71% | 47.05 | 2.76 |
| 05/07 | 1,000 | 1,013 | 994 | 1,013 | +2.12% | 9,900 | 39億5738万 | +1.4% | 47.14 | 2.76 |
| 05/02 | 999 | 999 | 990 | 992 | -0.7% | 1,900 | 38億7534万 | -1.2% | 46.17 | 2.7 |
| 05/01 | 986 | 999 | 986 | 999 | +1.22% | 1,100 | 39億269万 | -1.28% | 46.49 | 2.72 |
| 04/30 | 995 | 1,002 | 986 | 987 | -1.5% | 3,000 | 38億5581万 | -3.61% | 45.93 | 2.69 |
| 04/26 | 971 | 1,010 | 957 | 1,002 | +2.77% | 12,900 | 39億1441万 | -4.75% | 46.63 | 2.73 |
| 04/25 | 970 | 975 | 970 | 975 | +0.83% | 1,000 | 38億893万 | -8.62% | 45.38 | 2.66 |
| 04/24 | 958 | 974 | 953 | 967 | +0.94% | 4,700 | 37億7768万 | -9.71% | 45 | 2.64 |
| 04/23 | 975 | 975 | 958 | 958 | 0% | 2,300 | 37億4252万 | -10.47% | 44.58 | 2.61 |
| 04/22 | 956 | 963 | 953 | 958 | -1.34% | 1,600 | 37億3945万 | -9.88% | 44.58 | 2.61 |
| 04/19 | 950 | 974 | 948 | 971 | +0.52% | 3,600 | 37億9020万 | -8.05% | 45.19 | 2.65 |
| 04/18 | 961 | 971 | 952 | 966 | -1.02% | 1,400 | 37億7068万 | -7.91% | 44.96 | 2.63 |
| 04/17 | 992 | 993 | 959 | 976 | -1.41% | 4,500 | 38億971万 | -6.42% | 45.42 | 2.66 |
| 04/16 | 999 | 999 | 970 | 990 | -1.3% | 1,600 | 38億6436万 | -4.44% | 46.07 | 2.7 |
| 04/15 | 968 | 1,003 | 968 | 1,003 | +0.5% | 4,700 | 39億1511万 | -2.34% | 46.68 | 2.73 |
| 04/12 | 998 | 999 | 978 | 998 | +0.91% | 2,500 | 38億9559万 | -2.16% | 46.45 | 2.72 |
| 04/11 | 961 | 989 | 961 | 989 | +0.1% | 2,900 | 38億6046万 | -2.08% | 46.03 | 2.7 |
| 04/10 | 1,026 | 1,026 | 980 | 988 | +0.1% | 15,400 | 38億5655万 | -1.3% | 45.98 | 2.69 |
| 04/09 | 971 | 988 | 940 | 987 | +1.65% | 14,500 | 38億3686万 | -0.4% | 45.93 | 2.69 |
| 04/08 | 980 | 993 | 945 | 971 | -2.22% | 29,900 | 37億9020万 | -1.12% | 45.19 | 2.65 |
| 04/05 | 992 | 1,006 | 983 | 993 | +0.1% | 4,800 | 38億7607万 | +1.95% | 46.21 | 2.71 |
| 04/04 | 1,018 | 1,018 | 987 | 992 | -1.68% | 13,800 | 38億7217万 | +2.8% | 46.17 | 2.7 |
| 04/03 | 1,050 | 1,050 | 991 | 1,009 | -5.08% | 24,900 | 39億3853万 | +5.54% | 46.96 | 2.75 |
| 04/02 | 1,080 | 1,080 | 1,057 | 1,063 | -2.03% | 9,100 | 41億4931万 | +12.37% | 49.47 | 2.9 |
| 04/01 | 1,116 | 1,122 | 1,063 | 1,085 | -5.24% | 16,800 | 42億3518万 | +16.17% | 50.5 | 2.96 |
| 03/29 | 1,116 | 1,145 | 1,056 | 1,145 | -0.09% | 42,000 | 44億6939万 | +24.32% | 53.29 | 3.12 |
| 03/28 | 1,199 | 1,199 | 1,092 | 1,146 | -4.02% | 40,400 | 44億7329万 | +26.49% | 53.33 | 3.12 |
| 03/27 | 1,199 | 1,210 | 1,153 | 1,194 | -6.86% | 75,900 | 46億6065万 | +33.86% | 55.57 | 3.25 |
| 03/26 | 1,562 | 1,581 | 1,282 | 1,282 | -23.78% | 330,100 | 50億415万 | +46.35% | 59.66 | 3.49 |
| 03/25 | 1,622 | 1,682 | 1,475 | 1,682 | +21.71% | 175,600 | 65億6551万 | +96.5% | 78.28 | 4.58 |
| 03/22 | 1,382 | 1,382 | 1,382 | 1,382 | +27.73% | 7,500 | 53億9449万 | +68.33% | 64.32 | 3.76 |
| 03/21 | 977 | 1,082 | 968 | 1,082 | +16.09% | 71,600 | 42億616万 | +35.76% | 50.36 | 2.93 |
| 03/19 | 790 | 932 | 786 | 932 | +19.18% | 58,700 | 36億2305万 | +18.58% | 43.37 | 2.53 |
| 03/18 | 784 | 797 | 778 | 782 | -0.13% | 3,200 | 30億3994万 | +0.13% | 36.39 | 2.12 |
| 03/15 | 795 | 795 | 783 | 783 | -1.88% | 2,500 | 30億4383万 | +0.13% | 36.44 | 2.12 |
| 03/14 | 812 | 812 | 787 | 798 | -1.6% | 2,900 | 31億214万 | +1.53% | 37.14 | 2.16 |
| 03/13 | 864 | 864 | 809 | 811 | +0.87% | 4,100 | 31億5268万 | +2.92% | 37.74 | 2.2 |
| 03/12 | 790 | 805 | 790 | 804 | +2.29% | 1,500 | 31億2546万 | +1.9% | 37.42 | 2.18 |
| 03/11 | 881 | 881 | 785 | 786 | -2.48% | 8,300 | 30億5549万 | -0.51% | 36.58 | 2.13 |
| 03/08 | 760 | 818 | 760 | 806 | +6.33% | 23,100 | 31億3324万 | +1.9% | 37.51 | 2.18 |
| 03/07 | 769 | 769 | 752 | 758 | +0.53% | 1,100 | 29億4664万 | -4.29% | 35.28 | 2.05 |
| 03/06 | 771 | 771 | 751 | 754 | -0.53% | 2,600 | 29億3109万 | -5.04% | 35.09 | 2.04 |
| 03/05 | 760 | 760 | 758 | 758 | -0.26% | 2,600 | 29億4664万 | -4.89% | 35.28 | 2.05 |
| 03/04 | 771 | 774 | 760 | 760 | -0.39% | 600 | 29億5442万 | -4.88% | 35.37 | 2.06 |
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 | |
| 2018年 12月期 | 2,168 8,670 9/28 | 700 2,801 12/26 | 4,499,600 1,124,900 9/28 | 79億7640万 | 25億7692万 | +10.36% 1/17 | -35.7% 10/29 |
| 2019年 12月期 | 2,150 8,600 6/20 | 736 2,945 1/4 | 755,600 188,900 5/24 | 79億1200万 | 27億940万 | +68.09% 5/24 | -15.57% 2/4 |
| 2020年 12月期 | 1,434 2,868 1/6 | 504 1,007 4/6 | 233,200 116,600 4/30 | 52億7712万 | 18億5731万 | +36.59% 5/25 | -38.19% 3/9 |
| 2021年 12月期 | 5,160 12/14 | 1,039 2,078 2/2 | 210,800 105,400 5/24 | 197億3596万 | 39億664万 | +46.34% 7/2 | -26.2% 1/27 |
| 2022年 12月期 | 4,295 1/13 | 1,050 12/28 | 50,300 12/26 | 164億2751万 | 40億5006万 | +11.75% 7/21 | -25.12% 12/23 |
| 2023年 12月期 | 1,947 2/10 | 745 12/28 | 156,800 2/10 | 75億2554万 | 28億9432万 | +24.11% 2/9 | -19.29% 8/18 |
| 最新 | 916 2024/7/26 | 200 | 35億8064万 | -1.08% 926 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 258%（3.58倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/07/26 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
504円（2020/04/06） - 82%（1.82倍）
916円（7/26）