株価チャート
株価
7/26
- 前日 (7/25)
- 402
- 始値
- 442
- 高値
- 470
- 安値
- 435
- 終値 +12.69%
- 453
- 出来高 +269.52%
- 16,521,800
乖離率
- 株価（5日）
移動平均値 - +6.09%
427 - 株価（25日）
移動平均値 - +5.35%
430 - 出来高（5日）
移動平均値 - +223.37%
5,109,260
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 | 442 | 470 | 435 | 453 | +12.69% | 16,521,800 | 2602億8512万 | +5.35% | 15.22 | 0.67 |
| 07/25 | 412 | 415 | 402 | 402 | -4.06% | 4,471,100 | 2309億8150万 | -6.29% | 13.5 | 0.59 |
| 07/24 | 430 | 430 | 419 | 419 | -3.01% | 2,217,600 | 2407億4937万 | -2.56% | 14.08 | 0.62 |
| 07/23 | 434 | 439 | 431 | 432 | +0.23% | 1,214,600 | 2482億1892万 | +0.47% | 14.51 | 0.64 |
| 07/22 | 435 | 435 | 430 | 431 | -1.37% | 1,121,200 | 2476億4434万 | +0.23% | 14.48 | 0.63 |
| 07/19 | 438 | 439 | 434 | 437 | -0.23% | 1,201,600 | 2510億9183万 | +1.86% | 14.68 | 0.64 |
| 07/18 | 438 | 442 | 438 | 438 | -1.35% | 1,561,100 | 2516億6641万 | +2.1% | 14.71 | 0.64 |
| 07/17 | 437 | 447 | 435 | 444 | +2.3% | 1,996,000 | 2551億1389万 | +3.5% | 14.92 | 0.65 |
| 07/16 | 435 | 438 | 431 | 434 | 0% | 1,522,300 | 2493億6808万 | +1.17% | 14.58 | 0.64 |
| 07/12 | 429 | 435 | 428 | 434 | +0.93% | 1,975,100 | 2493億6808万 | +1.17% | 14.58 | 0.64 |
| 07/11 | 425 | 433 | 424 | 430 | +2.63% | 2,520,000 | 2470億6976万 | +0.23% | 14.45 | 0.63 |
| 07/10 | 422 | 423 | 419 | 419 | -1.18% | 2,086,100 | 2407億4937万 | -2.33% | 14.08 | 0.62 |
| 07/09 | 424 | 427 | 419 | 424 | +0.71% | 2,008,400 | 2436億2228万 | -1.4% | 14.24 | 0.62 |
| 07/08 | 421 | 423 | 420 | 421 | -0.94% | 2,426,500 | 2418億9853万 | -2.09% | 14.14 | 0.62 |
| 07/05 | 440 | 440 | 425 | 425 | -2.97% | 2,013,300 | 2441億9686万 | -1.39% | 14.28 | 0.63 |
| 07/04 | 430 | 438 | 429 | 438 | +2.34% | 2,754,900 | 2516億6641万 | +1.39% | 14.71 | 0.64 |
| 07/03 | 426 | 429 | 423 | 428 | +0.23% | 2,036,200 | 2459億2060万 | -0.93% | 14.38 | 0.63 |
| 07/02 | 423 | 427 | 422 | 427 | +0.95% | 2,716,700 | 2453億4602万 | -1.16% | 14.34 | 0.63 |
| 07/01 | 426 | 427 | 420 | 423 | +1.2% | 2,944,300 | 2430億4769万 | -2.31% | 14.21 | 0.62 |
| 06/28 | 428 | 428 | 417 | 418 | -5.43% | 6,739,200 | 2401億7479万 | -3.69% | 14.04 | 0.62 |
| 06/27 | 436 | 443 | 433 | 442 | +0.91% | 2,092,700 | 2539億6473万 | +1.61% | 14.85 | 0.65 |
| 06/26 | 439 | 442 | 435 | 438 | -0.9% | 1,584,200 | 2516億6641万 | +0.69% | 14.71 | 0.64 |
| 06/25 | 435 | 443 | 435 | 442 | +2.31% | 1,624,700 | 2539億6473万 | +1.61% | 14.85 | 0.65 |
| 06/24 | 430 | 432 | 427 | 432 | +0.47% | 1,350,500 | 2482億1892万 | -0.92% | 14.51 | 0.64 |
| 06/21 | 430 | 435 | 429 | 430 | +0.94% | 2,129,000 | 2470億6976万 | -1.6% | 14.45 | 0.63 |
| 06/20 | 425 | 428 | 424 | 426 | 0% | 1,058,000 | 2447億7144万 | -2.74% | 14.31 | 0.63 |
| 06/19 | 420 | 427 | 419 | 426 | +1.43% | 985,400 | 2447億7144万 | -3.18% | 14.31 | 0.63 |
| 06/18 | 419 | 421 | 417 | 420 | +0.96% | 1,519,600 | 2413億2395万 | -4.76% | 14.11 | 0.62 |
| 06/17 | 420 | 420 | 409 | 416 | -1.65% | 2,984,700 | 2390億2563万 | -6.09% | 13.98 | 0.61 |
| 06/14 | 424 | 429 | 423 | 423 | -0.94% | 2,438,400 | 2430億4769万 | -4.94% | 14.21 | 0.62 |
| 06/13 | 440 | 441 | 426 | 427 | -2.95% | 1,626,500 | 2453億4602万 | -4.47% | 14.34 | 0.63 |
| 06/12 | 439 | 442 | 438 | 440 | -0.23% | 1,021,900 | 2528億1557万 | -1.79% | 14.78 | 0.65 |
| 06/11 | 436 | 442 | 434 | 441 | +1.38% | 1,457,300 | 2533億9015万 | -1.78% | 14.82 | 0.65 |
| 06/10 | 429 | 436 | 429 | 435 | +1.4% | 1,147,900 | 2499億4266万 | -3.33% | 14.61 | 0.64 |
| 06/07 | 433 | 436 | 427 | 429 | -1.38% | 1,875,800 | 2464億9518万 | -4.67% | 14.41 | 0.63 |
| 06/06 | 443 | 444 | 431 | 435 | -1.14% | 2,130,600 | 2499億4266万 | -3.55% | 14.61 | 0.64 |
| 06/05 | 437 | 441 | 434 | 440 | +0.23% | 2,084,800 | 2528億1557万 | -2.65% | 14.78 | 0.65 |
| 06/04 | 440 | 443 | 437 | 439 | -0.68% | 1,789,600 | 2522億4099万 | -3.09% | 14.75 | 0.65 |
| 06/03 | 441 | 446 | 439 | 442 | +0.68% | 1,814,400 | 2539億6473万 | -2.64% | 14.85 | 0.65 |
| 05/31 | 440 | 443 | 436 | 439 | +0.23% | 2,708,300 | 2522億4099万 | -3.73% | 14.75 | 0.65 |
| 05/30 | 440 | 443 | 434 | 438 | -0.9% | 1,958,100 | 2516億6641万 | -4.37% | 14.71 | 0.64 |
| 05/29 | 447 | 450 | 442 | 442 | -1.78% | 1,332,000 | 2539億6473万 | -3.91% | 14.85 | 0.65 |
| 05/28 | 446 | 453 | 445 | 450 | +1.35% | 1,524,000 | 2585億6138万 | -2.39% | 15.12 | 0.66 |
| 05/27 | 442 | 445 | 440 | 444 | +0.23% | 884,000 | 2551億1389万 | -4.1% | 14.92 | 0.65 |
| 05/24 | 435 | 446 | 433 | 443 | -0.23% | 1,379,200 | 2545億3931万 | -4.53% | 14.88 | 0.65 |
| 05/23 | 441 | 444 | 435 | 444 | 0% | 1,763,000 | 2551億1389万 | -4.93% | 14.92 | 0.65 |
| 05/22 | 449 | 453 | 444 | 444 | -0.89% | 2,425,200 | 2551億1389万 | -5.33% | 14.92 | 0.65 |
| 05/21 | 462 | 465 | 448 | 448 | -3.24% | 2,679,200 | 2574億1222万 | -5.08% | 15.05 | 0.66 |
| 05/20 | 456 | 467 | 455 | 463 | +1.54% | 1,712,700 | 2660億3093万 | -2.53% | 15.55 | 0.68 |
| 05/17 | 456 | 463 | 455 | 456 | -1.72% | 1,592,400 | 2620億886万 | -4.4% | 15.32 | 0.67 |
| 05/16 | 467 | 467 | 453 | 464 | -1.28% | 2,434,600 | 2666億551万 | -3.13% | 15.59 | 0.68 |
| 05/15 | 473 | 478 | 469 | 470 | 0% | 2,029,700 | 2700億5299万 | -2.29% | 15.79 | 0.69 |
| 05/14 | 464 | 472 | 462 | 470 | +2.17% | 1,664,100 | 2700億5299万 | -2.69% | 15.79 | 0.69 |
| 05/13 | 462 | 463 | 458 | 460 | -0.65% | 1,500,200 | 2643億719万 | -5.15% | 15.45 | 0.68 |
| 05/10 | 465 | 468 | 460 | 463 | +0.22% | 1,569,300 | 2660億3093万 | -4.93% | 15.55 | 0.68 |
| 05/09 | 468 | 468 | 458 | 462 | -0.22% | 1,832,800 | 2654億5635万 | -5.33% | 15.52 | 0.68 |
| 05/08 | 460 | 464 | 458 | 463 | +0.22% | 2,017,600 | 2660億3093万 | -5.51% | 15.55 | 0.68 |
| 05/07 | 454 | 462 | 453 | 462 | +2.67% | 3,286,300 | 2654億5635万 | -6.1% | 15.52 | 0.68 |
| 05/02 | 453 | 456 | 448 | 450 | -0.44% | 3,536,100 | 2585億6138万 | -8.91% | 15.12 | 0.66 |
| 05/01 | 458 | 460 | 452 | 452 | -1.95% | 2,704,300 | 2597億1054万 | -8.87% | 15.18 | 0.67 |
| 04/30 | 459 | 470 | 456 | 461 | +1.99% | 3,343,200 | 2648億8177万 | -7.62% | 15.49 | 0.68 |
| 04/26 | 459 | 466 | 451 | 452 | -2.38% | 5,225,600 | 2597億1054万 | -9.78% | 15.18 | 0.67 |
| 04/25 | 483 | 485 | 463 | 463 | -5.89% | 3,357,200 | 2660億3093万 | -8.32% | 15.55 | 0.68 |
| 04/24 | 491 | 495 | 487 | 492 | +1.44% | 1,234,100 | 2826億9377万 | -2.96% | 16.53 | 0.72 |
| 04/23 | 490 | 492 | 483 | 485 | -1.02% | 1,315,300 | 2786億7171万 | -4.34% | 16.29 | 0.71 |
| 04/22 | 488 | 491 | 483 | 490 | +3.81% | 1,490,600 | 2815億4461万 | -3.54% | 16.46 | 0.72 |
| 04/19 | 490 | 491 | 469 | 472 | -3.87% | 2,686,700 | 2712億216万 | -7.09% | 15.86 | 0.69 |
| 04/18 | 490 | 496 | 488 | 491 | -0.2% | 1,375,000 | 2821億1919万 | -3.54% | 16.49 | 0.72 |
| 04/17 | 500 | 506 | 491 | 492 | -1.4% | 1,649,500 | 2826億9377万 | -3.15% | 16.53 | 0.72 |
| 04/16 | 504 | 506 | 497 | 499 | -1.38% | 1,286,900 | 2867億1584万 | -1.77% | 16.76 | 0.73 |
| 04/15 | 507 | 508 | 502 | 506 | -1.36% | 1,108,000 | 2907億3791万 | -0.2% | 17 | 0.74 |
| 04/12 | 518 | 519 | 511 | 513 | -0.39% | 1,065,000 | 2947億5997万 | +1.38% | 17.23 | 0.75 |
| 04/11 | 512 | 515 | 507 | 515 | -0.19% | 1,008,100 | 2959億913万 | +1.78% | 17.3 | 0.76 |
| 04/10 | 520 | 520 | 515 | 516 | -0.77% | 934,900 | 2964億8371万 | +2.18% | 17.33 | 0.76 |
| 04/09 | 518 | 521 | 515 | 520 | +0.78% | 962,100 | 2987億8204万 | +3.17% | 17.47 | 0.77 |
| 04/08 | 515 | 517 | 510 | 516 | +1.78% | 982,200 | 2964億8371万 | +2.58% | 17.33 | 0.76 |
| 04/05 | 511 | 513 | 502 | 507 | -1.55% | 1,398,300 | 2913億1249万 | +1% | 17.03 | 0.75 |
| 04/04 | 515 | 516 | 507 | 515 | +1.78% | 1,486,900 | 2959億913万 | +2.59% | 17.3 | 0.76 |
| 04/03 | 505 | 515 | 502 | 506 | 0% | 1,423,300 | 2907億3791万 | +1% | 17 | 0.74 |
| 04/02 | 509 | 511 | 503 | 506 | -0.59% | 1,310,900 | 2907億3791万 | +1% | 17 | 0.74 |
| 04/01 | 515 | 516 | 503 | 509 | -0.2% | 1,097,200 | 2924億6165万 | +1.8% | 17.1 | 0.75 |
| 03/29 | 507 | 512 | 504 | 510 | +0.99% | 1,750,600 | 2930億3623万 | +2.41% | 17.13 | 0.75 |
| 03/28 | 518 | 519 | 504 | 505 | -2.7% | 1,795,400 | 2901億6332万 | +1.81% | 16.97 | 0.74 |
| 03/27 | 522 | 524 | 515 | 519 | +0.58% | 1,527,100 | 2982億746万 | +4.85% | 17.44 | 0.76 |
| 03/26 | 515 | 519 | 512 | 516 | -0.96% | 1,414,600 | 2964億8371万 | +4.67% | 17.33 | 0.76 |
| 03/25 | 525 | 532 | 520 | 521 | -1.7% | 1,731,700 | 2993億5662万 | +6.11% | 17.5 | 0.76 |
| 03/22 | 522 | 533 | 519 | 530 | +2.32% | 2,134,800 | 3045億2785万 | +8.38% | 17.8 | 0.78 |
| 03/21 | 515 | 526 | 515 | 518 | +1.57% | 2,716,800 | 2976億3288万 | +6.8% | 17.4 | 0.76 |
| 03/19 | 505 | 510 | 499 | 510 | +0.79% | 2,040,700 | 2930億3623万 | +5.59% | 17.13 | 0.75 |
| 03/18 | 496 | 506 | 491 | 506 | +3.69% | 2,057,100 | 2907億3791万 | +5.2% | 17 | 0.74 |
| 03/15 | 481 | 489 | 480 | 488 | +1.46% | 1,999,200 | 2803億9545万 | +1.88% | 16.39 | 0.71 |
| 03/14 | 480 | 482 | 475 | 481 | +0.63% | 1,196,500 | 2763億7338万 | +0.63% | 16.16 | 0.7 |
| 03/13 | 484 | 488 | 475 | 478 | -0.83% | 1,562,300 | 2746億4964万 | 0% | 16.06 | 0.7 |
| 03/12 | 477 | 483 | 466 | 482 | +0.63% | 1,482,600 | 2769億4796万 | +0.84% | 16.19 | 0.71 |
| 03/11 | 484 | 485 | 471 | 479 | -2.64% | 2,173,000 | 2752億2422万 | +0.21% | 16.09 | 0.7 |
| 03/08 | 495 | 497 | 488 | 492 | -0.4% | 1,803,000 | 2826億9377万 | +2.93% | 16.53 | 0.72 |
| 03/07 | 508 | 509 | 489 | 494 | -2.76% | 2,225,700 | 2838億4293万 | +3.13% | 16.6 | 0.72 |
| 03/06 | 492 | 510 | 492 | 508 | +3.46% | 3,294,700 | 2918億8707万 | +6.05% | 17.07 | 0.74 |
| 03/05 | 490 | 494 | 483 | 491 | 0% | 1,980,600 | 2821億1919万 | +2.51% | 16.49 | 0.72 |
| 03/04 | 499 | 501 | 489 | 491 | -1.6% | 1,810,800 | 2821億1919万 | +2.29% | 16.49 | 0.72 |
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 | 921 9/27 | 587 1/22 | 16,781,000 8/9 | - | - | +12.41% 9/26 | -17.99% 11/13 |
| 2009年 3月期 | 741 6/6 | 158 2/2 | 7,591,000 11/7 | - | - | +26.82% 4/13 | -44.08% 10/27 |
| 2010年 3月期 | 422 8/25 | 218 4/1 | 8,031,000 4/3 | - | - | +25.2% 8/10 | -20.67% 11/27 |
| 2011年 3月期 | 523 5/14 | 309 3/15 | 18,592,000 10/29 | 3005億534万 | 1775億4522万 | +20.78% 5/13 | -24.83% 3/15 |
| 2012年 3月期 | 600 3/30 | 365 4/14 | 8,463,000 4/6 | 3447億4800万 | 2097億2170万 | +10.29% 9/29 | -15.48% 8/22 |
| 2013年 3月期 | 1,125 3/21 | 481 6/5 | 8,054,000 10/19 | 6464億250万 | 2763億7298万 | +22.76% 4/11 | -8.98% 6/4 |
| 2014年 3月期 | 1,752 5/20 | 951 4/2 | 7,398,000 8/20 | 1兆66億 | 5464億2558万 | +18.98% 5/15 | -16.12% 8/22 |
| 2015年 3月期 | 1,916 3/13 | 1,207 5/21 | 5,874,400 12/12 | 1兆1008億 | 6935億1908万 | +8.87% 11/4 | -13.26% 5/12 |
| 2016年 3月期 | 1,725 4/1 | 1,016 2/12 | 7,280,500 1/27 | 9911億5196万 | 5837億7414万 | +10.6% 10/26 | -18.38% 8/25 |
| 2017年 3月期 | 1,440 3/17 | 915 7/8 | 9,308,400 10/28 | 8273億9642万 | 5257億4147万 | +10.13% 7/21 | -10.8% 7/8 |
| 2018年 3月期 | 1,582 2/1 | 1,194 7/24 | 7,286,200 11/2 | 9089億8690万 | 6860億4953万 | +8.24% 9/21 | -9.06% 3/5 |
| 2019年 3月期 | 1,436 4/12 | 924 3/28 | 7,409,100 4/12 | 8250億9810万 | 5309億1270万 | +8.23% 9/21 | -10.97% 10/25 |
| 2020年 3月期 | 1,183 1/7 12/18 他2件 | 472 3/23 | 6,222,200 3/23 | 6797億2914万 | 2712億216万 | +12.72% 11/5 | -41.81% 3/19 |
| 2021年 3月期 | 1,098 2/17 | 520 4/6 | 12,992,700 3/24 | 6308億8977万 | 2987億8204万 | +22.92% 6/8 | -14.39% 7/31 |
| 2022年 3月期 | 1,164 10/20 | 624 3/9 | 19,843,300 3/8 | 6688億1210万 | 3585億3845万 | +10.87% 5/28 | -37.11% 3/9 |
| 2023年 3月期 | 757 7/20 | 478 1/16 | 24,303,600 5/31 | 4349億5770万 | 2746億4964万 | +10.23% 2/1 | -15.06% 12/23 |
| 2024年 3月期 | 645 6/14 | 425 10/31 | 26,821,400 5/31 | 3706億464万 | 2441億9686万 | +12.3% 5/31 | -20.56% 10/30 |
| 最新 | 453 2024/7/26 | 16,521,800 | 2602億8512万 | +5.35% 430 | |||
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
- -7%（0.93倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 52%（1.52倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 30%（1.3倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 114%（2.14倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/07/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
158円（2009/02/02） - 187%（2.87倍）
453円（7/26）