株価チャート
株価
7/22
- 前日 (7/19)
- 1,497
- 始値
- 1,505
- 高値
- 1,505
- 安値
- 1,477
- 終値 -1.14%
- 1,480
- 出来高 +18.01%
- 170,400
乖離率
- 株価(5日)
移動平均値 - -1.6%
1,504 - 株価(25日)
移動平均値 - +2.35%
1,446 - 出来高(5日)
移動平均値 - -24.35%
225,260
2024/02/27~2024/07/22
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 | ||||||||||
07/22 | 1,505 | 1,505 | 1,477 | 1,480 | -1.14% | 170,400 | 1036億 | +2.35% | 13.02 | 0.91 |
07/19 | 1,495 | 1,501 | 1,487 | 1,497 | -0.6% | 144,400 | 1047億9000万 | +3.81% | 13.17 | 0.92 |
07/18 | 1,519 | 1,538 | 1,504 | 1,506 | -1.25% | 237,200 | 1054億2000万 | +4.8% | 13.25 | 0.93 |
07/17 | 1,527 | 1,536 | 1,516 | 1,525 | +0.73% | 287,200 | 1067億5000万 | +6.49% | 13.41 | 0.94 |
07/16 | 1,485 | 1,519 | 1,484 | 1,514 | +3.56% | 287,100 | 1059億8000万 | +6.17% | 13.32 | 0.93 |
07/12 | 1,445 | 1,465 | 1,440 | 1,462 | +0.48% | 106,800 | 1023億4000万 | +2.81% | 12.86 | 0.9 |
07/11 | 1,451 | 1,457 | 1,433 | 1,455 | +1.18% | 176,100 | 1018億5000万 | +2.54% | 12.8 | 0.9 |
07/10 | 1,465 | 1,471 | 1,422 | 1,438 | -1.91% | 339,600 | 1006億6000万 | +1.55% | 12.65 | 0.89 |
07/09 | 1,478 | 1,489 | 1,452 | 1,466 | -1.41% | 319,300 | 1026億2000万 | +3.68% | 12.9 | 0.9 |
07/08 | 1,491 | 1,502 | 1,482 | 1,487 | -0.27% | 179,300 | 1040億9000万 | +5.24% | 13.08 | 0.92 |
07/05 | 1,495 | 1,505 | 1,482 | 1,491 | -0.33% | 205,100 | 1043億7000万 | +5.67% | 13.12 | 0.92 |
07/04 | 1,487 | 1,515 | 1,479 | 1,496 | +0.61% | 364,700 | 1047億2000万 | +6.25% | 13.16 | 0.92 |
07/03 | 1,449 | 1,488 | 1,449 | 1,487 | +2.55% | 317,700 | 1040億9000万 | +5.91% | 13.08 | 0.92 |
07/02 | 1,436 | 1,455 | 1,435 | 1,450 | +1.26% | 264,200 | 1015億 | +3.57% | 12.75 | 0.89 |
07/01 | 1,429 | 1,435 | 1,421 | 1,432 | +0.92% | 190,400 | 1002億4000万 | +2.43% | 12.6 | 0.88 |
06/28 | 1,423 | 1,432 | 1,418 | 1,419 | -0.21% | 157,200 | 993億3000万 | +1.72% | 12.48 | 0.87 |
06/27 | 1,400 | 1,422 | 1,399 | 1,422 | +1.07% | 109,500 | 995億4000万 | +2.16% | 12.51 | 0.88 |
06/26 | 1,416 | 1,420 | 1,405 | 1,407 | -0.85% | 114,900 | 984億9000万 | +1.3% | 12.38 | 0.87 |
06/25 | 1,410 | 1,424 | 1,405 | 1,419 | +1.07% | 185,300 | 993億3000万 | +2.38% | 12.48 | 0.87 |
06/24 | 1,399 | 1,419 | 1,398 | 1,404 | +1.01% | 163,900 | 982億8000万 | +1.52% | 12.35 | 0.87 |
06/21 | 1,392 | 1,404 | 1,386 | 1,390 | +0.14% | 248,000 | 973億 | +0.72% | 12.23 | 0.86 |
06/20 | 1,373 | 1,393 | 1,359 | 1,388 | +0.87% | 195,000 | 971億6000万 | +0.8% | 12.21 | 0.86 |
06/19 | 1,374 | 1,379 | 1,365 | 1,376 | +0.36% | 85,900 | 963億2000万 | +0.15% | 12.1 | 0.85 |
06/18 | 1,380 | 1,381 | 1,363 | 1,371 | 0% | 130,600 | 959億7000万 | -0.07% | 12.06 | 0.85 |
06/17 | 1,379 | 1,382 | 1,366 | 1,371 | -0.94% | 135,700 | 959億7000万 | +0.07% | 12.06 | 0.85 |
06/14 | 1,350 | 1,390 | 1,345 | 1,384 | +1.76% | 219,400 | 968億8000万 | +1.1% | 12.17 | 0.85 |
06/13 | 1,386 | 1,387 | 1,353 | 1,360 | -1.31% | 137,400 | 952億 | -0.51% | 11.96 | 0.84 |
06/12 | 1,373 | 1,390 | 1,370 | 1,378 | -0.36% | 138,100 | 964億6000万 | +0.95% | 12.12 | 0.85 |
06/11 | 1,399 | 1,406 | 1,380 | 1,383 | -1.36% | 131,800 | 968億1000万 | +1.62% | 12.17 | 0.85 |
06/10 | 1,398 | 1,407 | 1,398 | 1,402 | +1.08% | 145,800 | 981億4000万 | +3.39% | 12.33 | 0.86 |
06/07 | 1,381 | 1,390 | 1,373 | 1,387 | +0.36% | 130,600 | 970億9000万 | +2.82% | 12.2 | 0.86 |
06/06 | 1,390 | 1,395 | 1,369 | 1,382 | -0.43% | 225,700 | 967億4000万 | +2.98% | 12.16 | 0.85 |
06/05 | 1,421 | 1,421 | 1,386 | 1,388 | -3.74% | 277,600 | 971億6000万 | +3.97% | 12.21 | 0.86 |
06/04 | 1,437 | 1,442 | 1,431 | 1,442 | +0.28% | 245,700 | 1009億4000万 | +8.75% | 12.68 | 0.89 |
06/03 | 1,429 | 1,441 | 1,422 | 1,438 | +0.63% | 328,400 | 1006億6000万 | +9.35% | 12.65 | 0.89 |
05/31 | 1,405 | 1,429 | 1,401 | 1,429 | +2.58% | 383,000 | 1000億3000万 | +9.5% | 12.57 | 0.88 |
05/30 | 1,366 | 1,394 | 1,360 | 1,393 | +0.65% | 208,500 | 975億1000万 | +7.57% | 12.25 | 0.86 |
05/29 | 1,396 | 1,412 | 1,384 | 1,384 | -0.86% | 409,200 | 968億8000万 | +7.62% | 12.17 | 0.85 |
05/28 | 1,362 | 1,396 | 1,359 | 1,396 | +2.35% | 351,800 | 977億2000万 | +9.32% | 12.28 | 0.86 |
05/27 | 1,365 | 1,374 | 1,358 | 1,364 | +0.89% | 179,200 | 954億8000万 | +7.57% | 12 | 0.84 |
05/24 | 1,328 | 1,362 | 1,322 | 1,352 | +0.6% | 333,100 | 946億4000万 | +7.22% | 11.89 | 0.83 |
05/23 | 1,337 | 1,350 | 1,329 | 1,344 | +0.52% | 253,800 | 940億8000万 | +7.18% | 11.82 | 0.83 |
05/22 | 1,330 | 1,338 | 1,325 | 1,337 | +0.68% | 212,600 | 935億9000万 | +7.05% | 11.76 | 0.82 |
05/21 | 1,328 | 1,341 | 1,323 | 1,328 | -0.15% | 185,400 | 929億6000万 | +6.67% | 11.68 | 0.82 |
05/20 | 1,326 | 1,338 | 1,323 | 1,330 | +0.68% | 180,300 | 931億 | +7.17% | 11.7 | 0.82 |
05/17 | 1,303 | 1,333 | 1,296 | 1,321 | +0.69% | 230,900 | 924億7000万 | +6.79% | 11.62 | 0.81 |
05/16 | 1,317 | 1,318 | 1,294 | 1,312 | -0.76% | 214,400 | 918億4000万 | +6.41% | 11.54 | 0.81 |
05/15 | 1,330 | 1,339 | 1,319 | 1,322 | -0.53% | 241,200 | 925億4000万 | +7.65% | 11.63 | 0.82 |
05/14 | 1,325 | 1,329 | 1,310 | 1,329 | +0.08% | 269,300 | 930億3000万 | +8.58% | 11.69 | 0.82 |
05/13 | 1,316 | 1,337 | 1,310 | 1,328 | -0.75% | 265,800 | 929億6000万 | +8.94% | 11.68 | 0.82 |
05/10 | 1,310 | 1,343 | 1,307 | 1,338 | +2.45% | 639,700 | 936億6000万 | +10.12% | 11.77 | 0.82 |
05/09 | 1,299 | 1,310 | 1,289 | 1,306 | +1.08% | 575,400 | 914億2000万 | +7.93% | 11.49 | 0.81 |
05/08 | 1,287 | 1,319 | 1,285 | 1,292 | +2.78% | 1,423,600 | 904億4000万 | +7.13% | 11.36 | 0.8 |
05/07 | 1,249 | 1,257 | 1,231 | 1,257 | +2.2% | 675,600 | 879億9000万 | +4.32% | 11.06 | 0.77 |
05/02 | 1,207 | 1,235 | 1,207 | 1,230 | +2.5% | 442,900 | 861億 | +2.16% | 10.82 | 0.76 |
05/01 | 1,200 | 1,207 | 1,193 | 1,200 | -0.33% | 186,400 | 840億 | -0.41% | 10.56 | 0.74 |
04/30 | 1,193 | 1,204 | 1,184 | 1,204 | +2.38% | 259,400 | 842億8000万 | -0.33% | 10.59 | 0.74 |
04/26 | 1,168 | 1,176 | 1,159 | 1,176 | +0.77% | 219,700 | 823億2000万 | -2.81% | 10.34 | 0.73 |
04/25 | 1,178 | 1,180 | 1,167 | 1,167 | -1.19% | 145,700 | 816億9000万 | -3.87% | 10.27 | 0.72 |
04/24 | 1,176 | 1,184 | 1,174 | 1,181 | +0.6% | 164,000 | 826億7000万 | -2.96% | 10.39 | 0.73 |
04/23 | 1,185 | 1,186 | 1,168 | 1,174 | -0.42% | 116,800 | 821億8000万 | -3.69% | 10.33 | 0.72 |
04/22 | 1,180 | 1,180 | 1,169 | 1,179 | +1.64% | 185,700 | 825億3000万 | -3.36% | 10.37 | 0.73 |
04/19 | 1,170 | 1,172 | 1,148 | 1,160 | -1.69% | 379,900 | 812億 | -4.92% | 10.2 | 0.72 |
04/18 | 1,170 | 1,187 | 1,168 | 1,180 | +0.85% | 168,800 | 826億 | -3.36% | 10.38 | 0.73 |
04/17 | 1,198 | 1,198 | 1,169 | 1,170 | -1.93% | 283,900 | 819億 | -4.18% | 10.29 | 0.72 |
04/16 | 1,215 | 1,222 | 1,192 | 1,193 | -2.21% | 271,100 | 835億1000万 | -2.37% | 10.49 | 0.74 |
04/15 | 1,210 | 1,225 | 1,210 | 1,220 | -0.41% | 160,100 | 854億 | -0.16% | 10.73 | 0.75 |
04/12 | 1,237 | 1,237 | 1,224 | 1,225 | -0.49% | 183,000 | 857億5000万 | +0.25% | 10.78 | 0.76 |
04/11 | 1,205 | 1,233 | 1,202 | 1,231 | +0.98% | 200,600 | 861億7000万 | +0.65% | 10.83 | 0.76 |
04/10 | 1,220 | 1,223 | 1,216 | 1,219 | -0.08% | 151,800 | 853億3000万 | -0.25% | 10.72 | 0.75 |
04/09 | 1,213 | 1,222 | 1,210 | 1,220 | +0.74% | 159,500 | 854億 | -0.16% | 10.73 | 0.75 |
04/08 | 1,209 | 1,215 | 1,204 | 1,211 | +0.17% | 127,300 | 847億7000万 | -0.82% | 10.65 | 0.75 |
04/05 | 1,200 | 1,209 | 1,194 | 1,209 | 0% | 200,800 | 846億3000万 | -0.98% | 10.63 | 0.75 |
04/04 | 1,218 | 1,223 | 1,207 | 1,209 | -0.49% | 192,800 | 846億3000万 | -0.98% | 10.63 | 0.75 |
04/03 | 1,207 | 1,222 | 1,201 | 1,215 | +0.25% | 169,100 | 850億5000万 | -0.57% | 10.69 | 0.75 |
04/02 | 1,232 | 1,233 | 1,210 | 1,212 | -1.14% | 175,400 | 848億4000万 | -0.9% | 10.66 | 0.75 |
04/01 | 1,253 | 1,257 | 1,223 | 1,226 | -1.92% | 231,500 | 858億2000万 | +0.25% | 10.78 | 0.76 |
03/29 | 1,234 | 1,250 | 1,230 | 1,250 | +1.71% | 199,100 | 875億 | +2.21% | 11.33 | 0.77 |
03/28 | 1,249 | 1,253 | 1,226 | 1,229 | -3.08% | 255,400 | 860億3000万 | +0.66% | 11.14 | 0.76 |
03/27 | 1,276 | 1,277 | 1,266 | 1,268 | -0.16% | 289,100 | 887億6000万 | +3.93% | 11.49 | 0.78 |
03/26 | 1,260 | 1,274 | 1,254 | 1,270 | +1.11% | 227,200 | 889億 | +4.44% | 11.51 | 0.78 |
03/25 | 1,264 | 1,268 | 1,256 | 1,256 | -0.63% | 218,500 | 879億2000万 | +3.63% | 11.38 | 0.77 |
03/22 | 1,278 | 1,278 | 1,253 | 1,264 | -0.08% | 346,600 | 884億8000万 | +4.64% | 11.46 | 0.78 |
03/21 | 1,248 | 1,265 | 1,244 | 1,265 | +3.77% | 610,900 | 885億5000万 | +5.07% | 11.47 | 0.78 |
03/19 | 1,200 | 1,225 | 1,199 | 1,219 | +2.27% | 375,100 | 853億3000万 | +1.5% | 11.05 | 0.75 |
03/18 | 1,192 | 1,194 | 1,184 | 1,192 | +0.68% | 209,000 | 834億4000万 | -0.67% | 10.8 | 0.73 |
03/15 | 1,186 | 1,195 | 1,181 | 1,184 | -0.84% | 331,500 | 828億8000万 | -1.25% | 10.73 | 0.73 |
03/14 | 1,172 | 1,194 | 1,168 | 1,194 | +1.7% | 283,900 | 835億8000万 | -0.33% | 10.82 | 0.74 |
03/13 | 1,196 | 1,198 | 1,170 | 1,174 | -1.34% | 311,300 | 821億8000万 | -1.92% | 10.64 | 0.72 |
03/12 | 1,188 | 1,191 | 1,171 | 1,190 | -0.58% | 349,700 | 833億 | -0.5% | 10.79 | 0.73 |
03/11 | 1,233 | 1,233 | 1,189 | 1,197 | -2.92% | 312,800 | 837億9000万 | -0.08% | 10.85 | 0.74 |
03/08 | 1,225 | 1,241 | 1,220 | 1,233 | +0.33% | 278,400 | 863億1000万 | +2.92% | 11.18 | 0.76 |
03/07 | 1,224 | 1,240 | 1,219 | 1,229 | +0.66% | 370,300 | 860億3000万 | +2.59% | 11.14 | 0.76 |
03/06 | 1,202 | 1,224 | 1,199 | 1,221 | +1.58% | 268,500 | 854億7000万 | +1.92% | 11.07 | 0.75 |
03/05 | 1,190 | 1,202 | 1,184 | 1,202 | +0.25% | 253,000 | 841億4000万 | +0.33% | 10.89 | 0.74 |
03/04 | 1,216 | 1,216 | 1,198 | 1,199 | -1.4% | 231,400 | 839億3000万 | 0% | 10.87 | 0.74 |
03/01 | 1,214 | 1,220 | 1,211 | 1,216 | -0.08% | 227,900 | 851億2000万 | +1.25% | 11.02 | 0.75 |
02/29 | 1,227 | 1,232 | 1,213 | 1,217 | -0.81% | 193,200 | 851億9000万 | +1.33% | 11.03 | 0.75 |
02/28 | 1,234 | 1,235 | 1,224 | 1,227 | -0.32% | 190,600 | 858億9000万 | +2.16% | 11.12 | 0.76 |
02/27 | 1,224 | 1,235 | 1,222 | 1,231 | +0.57% | 214,500 | 861億7000万 | +2.5% | 11.16 | 0.76 |
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 | 662 7/11 | 285 3/17 | 2,807,000 2/6 | - | - | +25.84% 4/30 | -20.36% 1/16 |
2009年 3月期 | 450 6/25 | 185 3/13 2/23 | 2,508,000 4/30 | - | - | +24.33% 5/8 | -26.35% 10/8 |
2010年 3月期 | 417 9/11 | 206 4/1 | 1,255,000 2/4 | - | - | +20.99% 5/11 | -12.91% 11/27 |
2011年 3月期 | 414 4/30 | 255 3/15 | 1,184,000 4/26 | 495億6739万 | 305億3064万 | +11.45% 11/29 | -20.56% 3/15 |
2012年 3月期 | 421 3/29 | 250 11/22 11/18 | 2,207,000 2/23 | 504億548万 | 299億3200万 | +14.83% 12/15 | -12.18% 8/9 |
2013年 3月期 | 747 3/28 | 334 6/4 | 3,042,000 3/25 | 894億3681万 | 399億8915万 | +16.6% 1/4 | -10.3% 5/15 |
2014年 3月期 | 965 1/21 | 667 4/2 | 4,528,000 5/27 | 965億 | 798億5857万 | +13.37% 5/13 | -14.89% 6/7 |
2015年 3月期 | 1,395 3/2 | 833 5/21 | 2,510,000 4/30 | 1395億 | 833億 | +13.78% 12/1 | -8.48% 5/12 |
2016年 3月期 | 1,383 8/18 | 691 2/12 | 2,622,000 7/31 | 1383億 | 691億 | +15.77% 8/7 | -24.73% 2/12 |
2017年 3月期 | 1,256 2/13 | 583 7/8 | 2,986,000 11/11 | 1256億 | 583億 | +27.36% 11/14 | -14.61% 6/28 |
2018年 3月期 | 1,193 11/7 | 819 3/26 | 3,390,000 4/28 | 1193億 | 819億 | +21.91% 4/27 | -14.66% 2/7 |
2019年 3月期 | 1,586 10/9 | 856 4/3 | 3,340,600 4/27 | 1586億 | 856億 | +16.14% 5/10 | -11.26% 12/26 |
2020年 3月期 | 1,534 12/9 | 972 3/17 | 1,883,900 10/30 | 1073億8000万 | 680億4000万 | +8.49% 12/9 | -19.48% 3/16 |
2021年 3月期 | 1,124 4/1 | 804 10/30 | 1,073,800 7/31 | 786億8000万 | 562億8000万 | +8.93% 12/15 | -12.7% 8/3 |
2022年 3月期 | 1,037 5/10 | 837 12/1 | 444,900 11/4 | 725億9000万 | 585億9000万 | +7.35% 5/10 | -7.31% 11/30 |
2023年 3月期 | 1,237 6/8 | 875 4/18 | 1,596,100 6/7 | 865億9000万 | 612億5000万 | +21.13% 6/7 | -7.21% 9/30 |
2024年 3月期 | 1,475 9/7 | 1,101 12/18 | 1,488,900 9/12 | 1032億5000万 | 770億7000万 | +9.37% 5/10 | -10.14% 10/4 |
最新 | 1,480 2024/7/22 | 170,400 | 1036億 | +2.35% 1,446 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- 16%(1.16倍)
- 1986/12/27 vs 1985/12/28
- 9%(1.09倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 46%(1.46倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 88%(1.88倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 20%(1.2倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/07/22 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
127円(2002/11/19) - 1065%(11.65倍)
1,480円(7/22)