株価チャート
株価
7/26
- 前日 (7/25)
- 1,424
- 始値
- 1,402
- 高値
- 1,420
- 安値
- 1,401
- 終値 -1.4%
- 1,404
- 出来高 -72.41%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -2.64%
1,442 - 株価（25日）
移動平均値 - -1.68%
1,428 - 出来高（5日）
移動平均値 - -56.99%
3,720
2024/03/01～2024/07/26
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 | 1,402 | 1,420 | 1,401 | 1,404 | -1.4% | 1,600 | 91億9086万 | -1.68% | 9.23 | 0.39 |
| 07/25 | 1,438 | 1,439 | 1,401 | 1,424 | -0.97% | 5,800 | 93億2178万 | -0.21% | 9.36 | 0.4 |
| 07/24 | 1,462 | 1,462 | 1,438 | 1,438 | -1.57% | 700 | 94億1343万 | +0.98% | 9.45 | 0.4 |
| 07/22 | 1,482 | 1,482 | 1,418 | 1,461 | -1.42% | 8,500 | 95億6399万 | +2.81% | 9.61 | 0.41 |
| 07/19 | 1,473 | 1,485 | 1,464 | 1,482 | +0.61% | 2,000 | 97億146万 | +4.59% | 9.74 | 0.41 |
| 07/18 | 1,473 | 1,479 | 1,458 | 1,473 | -0.14% | 2,300 | 96億4255万 | +4.32% | 9.68 | 0.41 |
| 07/17 | 1,475 | 1,475 | 1,464 | 1,475 | 0% | 1,100 | 96億5564万 | +4.83% | 9.7 | 0.41 |
| 07/16 | 1,474 | 1,475 | 1,451 | 1,475 | +0.89% | 5,000 | 96億5564万 | +5.13% | 9.7 | 0.41 |
| 07/12 | 1,453 | 1,462 | 1,453 | 1,462 | +0.14% | 800 | 95億7054万 | +4.5% | 9.61 | 0.41 |
| 07/11 | 1,441 | 1,460 | 1,441 | 1,460 | +0.62% | 4,100 | 95億5745万 | +4.66% | 9.6 | 0.41 |
| 07/10 | 1,477 | 1,477 | 1,451 | 1,451 | -0.62% | 3,900 | 94億9853万 | +4.24% | 9.54 | 0.4 |
| 07/09 | 1,475 | 1,475 | 1,441 | 1,460 | -1.02% | 4,200 | 95億5745万 | +5.26% | 9.6 | 0.41 |
| 07/08 | 1,471 | 1,477 | 1,464 | 1,475 | +0.48% | 1,500 | 96億5564万 | +6.65% | 9.7 | 0.41 |
| 07/05 | 1,468 | 1,470 | 1,452 | 1,468 | 0% | 2,800 | 96億982万 | +6.45% | 9.65 | 0.41 |
| 07/04 | 1,471 | 1,471 | 1,431 | 1,468 | +0.89% | 4,300 | 96億982万 | +6.84% | 9.65 | 0.41 |
| 07/03 | 1,431 | 1,455 | 1,427 | 1,455 | +2.54% | 8,700 | 95億2472万 | +6.2% | 9.57 | 0.41 |
| 07/02 | 1,418 | 1,435 | 1,415 | 1,419 | +0.07% | 1,900 | 92億8905万 | +3.88% | 9.33 | 0.4 |
| 07/01 | 1,398 | 1,419 | 1,398 | 1,418 | +3.35% | 19,600 | 92億8251万 | +3.88% | 9.32 | 0.4 |
| 06/28 | 1,358 | 1,384 | 1,358 | 1,372 | +1.33% | 1,600 | 89億8138万 | +0.66% | 9.02 | 0.38 |
| 06/27 | 1,376 | 1,376 | 1,349 | 1,354 | -1.6% | 2,100 | 88億6355万 | -0.73% | 8.9 | 0.38 |
| 06/26 | 1,389 | 1,389 | 1,364 | 1,376 | -0.07% | 600 | 90億757万 | +0.73% | 9.05 | 0.38 |
| 06/25 | 1,347 | 1,377 | 1,347 | 1,377 | +2.3% | 3,900 | 90億1411万 | +0.81% | 9.05 | 0.38 |
| 06/24 | 1,352 | 1,352 | 1,346 | 1,346 | -0.44% | 1,100 | 88億1118万 | -1.46% | 8.85 | 0.38 |
| 06/21 | 1,364 | 1,364 | 1,335 | 1,352 | -0.88% | 2,100 | 88億5046万 | -1.17% | 8.89 | 0.38 |
| 06/20 | 1,361 | 1,364 | 1,355 | 1,364 | 0% | 1,700 | 89億2901万 | -0.29% | 8.97 | 0.38 |
| 06/19 | 1,364 | 1,364 | 1,355 | 1,364 | +0.96% | 1,700 | 89億2901万 | -0.22% | 8.97 | 0.38 |
| 06/18 | 1,345 | 1,363 | 1,345 | 1,351 | -0.95% | 600 | 88億4391万 | -1.17% | 8.88 | 0.38 |
| 06/17 | 1,383 | 1,383 | 1,353 | 1,364 | +0.29% | 1,700 | 89億2901万 | -0.22% | 8.97 | 0.38 |
| 06/14 | 1,350 | 1,379 | 1,350 | 1,360 | +0.82% | 1,000 | 89億283万 | -0.87% | 8.94 | 0.38 |
| 06/13 | 1,360 | 1,360 | 1,349 | 1,349 | -1.46% | 1,600 | 88億3082万 | -2.1% | 8.87 | 0.38 |
| 06/12 | 1,368 | 1,373 | 1,368 | 1,369 | +0.74% | 400 | 89億6174万 | -1.08% | 9 | 0.38 |
| 06/11 | 1,370 | 1,370 | 1,358 | 1,359 | -0.8% | 1,100 | 88億9628万 | -2.16% | 8.93 | 0.38 |
| 06/10 | 1,385 | 1,385 | 1,353 | 1,370 | -1.08% | 1,800 | 89億6829万 | -1.72% | 9.01 | 0.38 |
| 06/07 | 1,370 | 1,393 | 1,370 | 1,385 | +1.54% | 4,100 | 90億6648万 | -1.07% | 9.11 | 0.39 |
| 06/06 | 1,351 | 1,394 | 1,341 | 1,364 | +2.17% | 1,600 | 89億2901万 | -2.92% | 8.97 | 0.38 |
| 06/05 | 1,350 | 1,356 | 1,332 | 1,335 | -2.27% | 1,500 | 87億3917万 | -5.39% | 8.78 | 0.37 |
| 06/04 | 1,359 | 1,377 | 1,336 | 1,366 | +0.52% | 2,200 | 89億4210万 | -3.53% | 8.98 | 0.38 |
| 06/03 | 1,360 | 1,360 | 1,357 | 1,359 | +0.67% | 1,200 | 88億9628万 | -4.43% | 8.93 | 0.38 |
| 05/31 | 1,343 | 1,360 | 1,343 | 1,350 | -1.68% | 2,100 | 88億3737万 | -5.46% | 8.88 | 0.38 |
| 05/30 | 1,327 | 1,373 | 1,326 | 1,373 | +2.16% | 2,400 | 89億8793万 | -4.25% | 9.03 | 0.38 |
| 05/29 | 1,395 | 1,395 | 1,343 | 1,344 | -3.52% | 3,600 | 87億9809万 | -6.6% | 8.84 | 0.37 |
| 05/28 | 1,390 | 1,394 | 1,390 | 1,393 | +0.36% | 400 | 91億1885万 | -3.6% | 9.16 | 0.39 |
| 05/27 | 1,413 | 1,417 | 1,366 | 1,388 | -0.29% | 3,900 | 90億8612万 | -4.34% | 9.13 | 0.39 |
| 05/24 | 1,392 | 1,393 | 1,392 | 1,392 | 0% | 400 | 91億1231万 | -4.46% | 9.15 | 0.39 |
| 05/23 | 1,377 | 1,397 | 1,376 | 1,392 | +0.65% | 800 | 91億1231万 | -4.79% | 9.15 | 0.39 |
| 05/22 | 1,377 | 1,384 | 1,363 | 1,383 | -0.14% | 1,400 | 90億5339万 | -5.79% | 9.09 | 0.39 |
| 05/21 | 1,388 | 1,388 | 1,358 | 1,385 | -0.29% | 2,400 | 90億6648万 | -6.1% | 9.11 | 0.39 |
| 05/20 | 1,351 | 1,389 | 1,348 | 1,389 | +2.81% | 6,600 | 90億9267万 | -6.21% | 9.13 | 0.39 |
| 05/17 | 1,354 | 1,354 | 1,333 | 1,351 | +1.58% | 900 | 88億4391万 | -9.08% | 8.88 | 0.38 |
| 05/16 | 1,370 | 1,378 | 1,330 | 1,330 | -3.27% | 5,300 | 87億644万 | -10.92% | 8.74 | 0.37 |
| 05/15 | 1,350 | 1,393 | 1,345 | 1,375 | +1.85% | 6,900 | 90億102万 | -8.39% | 9.04 | 0.38 |
| 05/14 | 1,482 | 1,490 | 1,332 | 1,350 | -9.15% | 18,000 | 88億3737万 | -10.36% | 8.88 | 0.38 |
| 05/13 | 1,510 | 1,510 | 1,486 | 1,486 | -1.59% | 4,300 | 97億2765万 | -1.85% | 9.77 | 0.41 |
| 05/10 | 1,527 | 1,530 | 1,500 | 1,510 | +0.33% | 3,900 | 98億8476万 | -0.33% | 9.93 | 0.42 |
| 05/09 | 1,520 | 1,522 | 1,500 | 1,505 | +0.94% | 2,900 | 98億5203万 | -0.73% | 9.89 | 0.42 |
| 05/08 | 1,491 | 1,510 | 1,490 | 1,491 | +0.07% | 3,400 | 97億6038万 | -1.71% | 9.8 | 0.42 |
| 05/07 | 1,503 | 1,504 | 1,490 | 1,490 | -0.86% | 1,700 | 97億5383万 | -1.91% | 9.8 | 0.42 |
| 05/02 | 1,523 | 1,525 | 1,480 | 1,503 | -1.44% | 1,500 | 98億3893万 | -1.18% | 9.88 | 0.42 |
| 05/01 | 1,503 | 1,525 | 1,503 | 1,525 | +1.46% | 1,400 | 99億8295万 | +0.13% | 10.03 | 0.43 |
| 04/30 | 1,476 | 1,522 | 1,476 | 1,503 | +2.18% | 3,400 | 98億3893万 | -1.44% | 9.88 | 0.42 |
| 04/26 | 1,500 | 1,500 | 1,470 | 1,471 | -2% | 9,800 | 96億2946万 | -3.79% | 9.67 | 0.41 |
| 04/25 | 1,519 | 1,519 | 1,501 | 1,501 | -0.6% | 400 | 98億2584万 | -2.09% | 9.87 | 0.42 |
| 04/24 | 1,514 | 1,523 | 1,510 | 1,510 | 0% | 700 | 98億8476万 | -1.69% | 9.93 | 0.42 |
| 04/23 | 1,520 | 1,520 | 1,492 | 1,510 | +0.27% | 5,400 | 98億8476万 | -1.88% | 9.93 | 0.42 |
| 04/22 | 1,519 | 1,525 | 1,506 | 1,506 | +0.53% | 5,000 | 98億5857万 | -2.33% | 9.9 | 0.42 |
| 04/19 | 1,510 | 1,514 | 1,482 | 1,498 | -2.73% | 13,000 | 98億620万 | -2.98% | 9.85 | 0.42 |
| 04/18 | 1,529 | 1,550 | 1,529 | 1,540 | +0.72% | 700 | 100億8114万 | -0.39% | 10.12 | 0.43 |
| 04/17 | 1,521 | 1,529 | 1,506 | 1,529 | +0.92% | 700 | 100億913万 | -1.04% | 10.05 | 0.43 |
| 04/16 | 1,538 | 1,538 | 1,505 | 1,515 | -1.69% | 2,600 | 99億1749万 | -1.88% | 9.96 | 0.42 |
| 04/15 | 1,541 | 1,544 | 1,541 | 1,541 | -0.77% | 1,600 | 100億8769万 | -0.26% | 10.13 | 0.43 |
| 04/12 | 1,546 | 1,553 | 1,541 | 1,553 | +0.19% | 1,800 | 101億6624万 | +0.58% | 10.21 | 0.43 |
| 04/11 | 1,507 | 1,557 | 1,507 | 1,550 | +2.85% | 1,100 | 101億4661万 | +0.39% | 10.19 | 0.43 |
| 04/10 | 1,504 | 1,532 | 1,504 | 1,507 | -1.37% | 6,400 | 98億6512万 | -2.33% | 9.91 | 0.42 |
| 04/09 | 1,520 | 1,535 | 1,510 | 1,528 | +0.79% | 2,800 | 100億259万 | -1.1% | 10.05 | 0.43 |
| 04/08 | 1,518 | 1,530 | 1,514 | 1,516 | -0.13% | 1,500 | 99億2403万 | -2% | 9.97 | 0.42 |
| 04/05 | 1,532 | 1,540 | 1,515 | 1,518 | -1.75% | 2,100 | 99億3713万 | -2.06% | 9.98 | 0.42 |
| 04/04 | 1,519 | 1,566 | 1,518 | 1,545 | +1.78% | 2,700 | 101億1387万 | -0.52% | 10.16 | 0.43 |
| 04/03 | 1,501 | 1,529 | 1,501 | 1,518 | -0.65% | 2,300 | 99億3713万 | -2.38% | 9.98 | 0.42 |
| 04/02 | 1,533 | 1,568 | 1,511 | 1,528 | -0.71% | 3,500 | 100億259万 | -1.86% | 10.05 | 0.43 |
| 04/01 | 1,570 | 1,570 | 1,534 | 1,539 | -0.06% | 4,700 | 100億7460万 | -1.28% | 10.12 | 0.43 |
| 03/29 | 1,540 | 1,557 | 1,508 | 1,540 | +0.98% | 12,300 | 100億8114万 | -1.22% | 7.06 | 0.43 |
| 03/28 | 1,533 | 1,545 | 1,470 | 1,525 | -2.93% | 11,300 | 99億8295万 | -2.12% | 6.99 | 0.43 |
| 03/27 | 1,571 | 1,604 | 1,571 | 1,571 | 0% | 6,700 | 102億8408万 | +0.83% | 7.21 | 0.44 |
| 03/26 | 1,570 | 1,590 | 1,570 | 1,571 | -1.19% | 3,700 | 102億8408万 | +0.9% | 7.21 | 0.44 |
| 03/25 | 1,607 | 1,607 | 1,570 | 1,590 | +1.47% | 10,100 | 104億845万 | +2.38% | 7.29 | 0.44 |
| 03/22 | 1,577 | 1,577 | 1,566 | 1,567 | -0.82% | 4,100 | 102億5789万 | +1.16% | 7.19 | 0.44 |
| 03/21 | 1,599 | 1,605 | 1,557 | 1,580 | -0.75% | 9,200 | 103億4299万 | +2.07% | 7.25 | 0.44 |
| 03/19 | 1,596 | 1,600 | 1,590 | 1,592 | +0.44% | 4,700 | 104億2155万 | +3.04% | 7.3 | 0.44 |
| 03/18 | 1,576 | 1,598 | 1,576 | 1,585 | +2.26% | 6,200 | 103億7572万 | +2.92% | 7.27 | 0.44 |
| 03/15 | 1,545 | 1,550 | 1,528 | 1,550 | +0.32% | 4,200 | 101億4661万 | +0.98% | 7.11 | 0.43 |
| 03/14 | 1,529 | 1,550 | 1,527 | 1,545 | +1.38% | 1,500 | 101億1387万 | +0.78% | 7.09 | 0.43 |
| 03/13 | 1,507 | 1,529 | 1,501 | 1,524 | +0.66% | 2,800 | 99億7640万 | -0.39% | 6.99 | 0.42 |
| 03/12 | 1,516 | 1,516 | 1,500 | 1,514 | -0.13% | 2,000 | 99億1094万 | -0.92% | 6.94 | 0.42 |
| 03/11 | 1,526 | 1,529 | 1,480 | 1,516 | -1.17% | 7,900 | 99億2403万 | -0.59% | 6.95 | 0.42 |
| 03/08 | 1,528 | 1,558 | 1,528 | 1,534 | -0.78% | 3,500 | 100億4187万 | +0.79% | 7.04 | 0.43 |
| 03/07 | 1,535 | 1,556 | 1,526 | 1,546 | +0.59% | 8,600 | 101億2042万 | +1.84% | 7.09 | 0.43 |
| 03/06 | 1,553 | 1,553 | 1,534 | 1,537 | -0.84% | 5,300 | 100億6150万 | +1.59% | 7.05 | 0.43 |
| 03/05 | 1,575 | 1,575 | 1,533 | 1,550 | -1.84% | 5,600 | 101億4661万 | +2.72% | 7.11 | 0.43 |
| 03/04 | 1,576 | 1,605 | 1,576 | 1,579 | -0.13% | 1,900 | 103億3644万 | +4.99% | 7.24 | 0.44 |
| 03/01 | 1,582 | 1,605 | 1,575 | 1,581 | -1.19% | 6,200 | 103億4954万 | +5.47% | 7.25 | 0.44 |
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 | 907 4/2 | 625 2/8 | 19,800 11/15 | - | - | +11.64% 2/27 | -9.22% 1/16 |
| 2009年 3月期 | 771 6/6 | 320 3/12 | 13,300 7/18 | - | - | +12.09% 3/25 | -37.96% 10/10 |
| 2010年 3月期 | 585 7/13 | 303 5/1 4/23 | 36,300 9/16 | - | - | +24.51% 7/7 | -19.21% 10/2 |
| 2011年 3月期 | 781 2/21 | 429 4/2 | 14,300 6/16 | 51億1258万 | 28億831万 | +17.22% 12/30 | -28.79% 3/15 |
| 2012年 3月期 | 880 3/22 3/21 他2件 | 511 5/11 | 48,000 7/28 | 57億6065万 | 33億4510万 | +17.71% 3/21 | -9.85% 11/28 |
| 2013年 3月期 | 906 5/7 | 608 11/21 11/20 | 50,500 5/7 | 59億3085万 | 39億8008万 | +9.6% 3/19 | -11.93% 11/16 |
| 2014年 3月期 | 929 5/14 | 682 6/7 | 26,300 11/14 | 60億8141万 | 44億6450万 | +6.23% 5/10 | -16.01% 6/7 |
| 2015年 3月期 | 1,500 12/26 | 790 5/16 | 36,400 2/16 | 98億1930万 | 51億7149万 | +18.99% 12/26 | -8.37% 2/6 |
| 2016年 3月期 | 1,498 7/27 | 953 2/12 | 38,800 5/14 | 98億620万 | 62億3852万 | +6.97% 7/21 | -17.45% 2/12 |
| 2017年 3月期 | 2,318 3/28 | 933 4/6 | 74,800 2/9 | 151億7409万 | 61億760万 | +23.68% 2/23 | -10.45% 4/12 |
| 2018年 3月期 | 2,189 5/9 | 1,621 8/22 | 65,800 4/4 | 143億2963万 | 106億1139万 | +16.09% 11/10 | -12.76% 2/15 |
| 2019年 3月期 | 2,030 2/21 | 1,350 12/25 | 174,600 2/21 | 132億8878万 | 88億3737万 | +9.55% 2/6 | -19.43% 12/25 |
| 2020年 3月期 | 1,610 4/1 | 890 3/23 3/19 | 18,600 11/13 | 105億3938万 | 58億2611万 | +8.18% 7/11 | -22.52% 3/13 |
| 2021年 3月期 | 1,409 2/15 | 868 4/6 | 20,100 2/12 | 92億2359万 | 56億8210万 | +17.96% 2/12 | -6.48% 4/6 |
| 2022年 3月期 | 1,349 5/10 | 1,118 3/8 | 11,700 3/8 | 88億3082万 | 73億1865万 | +4.21% 7/27 | -7.95% 3/8 |
| 2023年 3月期 | 1,190 4/4 | 1,035 12/28 | 11,700 12/28 | 77億8997万 | 67億7531万 | +4.04% 3/10 | -4.26% 5/16 |
| 2024年 3月期 | 1,627 2/14 | 1,087 4/21 | 58,100 2/14 | 106億5066万 | 71億1571万 | +10.83% 11/14 | -5.32% 10/16 |
| 最新 | 1,404 2024/7/26 | 1,600 | 91億9086万 | -1.68% 1,428 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/25 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/25 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/25
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/26 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/26
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/07/26 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
300円（2001/12/19） - 368%（4.68倍）
1,404円（7/26）