株価チャート
株価
7/26
- 前日 (7/25)
- 2,591
- 始値
- 2,620
- 高値
- 2,623
- 安値
- 2,599
- 終値 +0.39%
- 2,601
- 出来高 -4.21%
- 390,900
乖離率
- 株価（5日）
移動平均値 - -2.11%
2,657 - 株価（25日）
移動平均値 - -6.57%
2,784 - 出来高（5日）
移動平均値 - -5.07%
411,760
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 | 2,620 | 2,623 | 2,599 | 2,601 | +0.39% | 390,900 | 3319億2439万 | -6.57% | 8.93 | 0.63 |
| 07/25 | 2,592 | 2,612 | 2,582 | 2,591 | -1.45% | 408,100 | 3306億4825万 | -7.2% | 8.9 | 0.63 |
| 07/24 | 2,715 | 2,716 | 2,628 | 2,629 | -3.98% | 654,500 | 3354億9759万 | -6.07% | 9.03 | 0.64 |
| 07/23 | 2,725 | 2,758 | 2,719 | 2,738 | +0.48% | 241,300 | 3494億753万 | -2.32% | 9.4 | 0.67 |
| 07/22 | 2,749 | 2,749 | 2,702 | 2,725 | -1.23% | 364,000 | 3477億4855万 | -2.75% | 9.36 | 0.66 |
| 07/19 | 2,769 | 2,778 | 2,732 | 2,759 | -0.54% | 306,200 | 3520億8743万 | -1.6% | 9.47 | 0.67 |
| 07/18 | 2,787 | 2,809 | 2,774 | 2,774 | -1.56% | 305,900 | 3540億164万 | -1.14% | 9.52 | 0.67 |
| 07/17 | 2,829 | 2,848 | 2,814 | 2,818 | +0.75% | 260,900 | 3596億1666万 | +0.32% | 9.67 | 0.69 |
| 07/16 | 2,837 | 2,837 | 2,781 | 2,797 | -1.96% | 643,500 | 3569億3676万 | -0.46% | 9.6 | 0.68 |
| 07/12 | 2,832 | 2,867 | 2,827 | 2,853 | -0.35% | 330,200 | 3640億8316万 | +1.35% | 9.79 | 0.69 |
| 07/11 | 2,815 | 2,870 | 2,800 | 2,863 | +3.47% | 578,900 | 3653億5930万 | +1.67% | 9.83 | 0.7 |
| 07/10 | 2,759 | 2,772 | 2,741 | 2,767 | 0% | 298,300 | 3531億834万 | -1.77% | 9.5 | 0.67 |
| 07/09 | 2,756 | 2,777 | 2,696 | 2,767 | +0.18% | 553,000 | 3531億834万 | -1.95% | 9.5 | 0.67 |
| 07/08 | 2,801 | 2,808 | 2,756 | 2,762 | -1.85% | 418,100 | 3524億7027万 | -2.4% | 9.48 | 0.67 |
| 07/05 | 2,870 | 2,876 | 2,814 | 2,814 | -2.39% | 293,200 | 3591億620万 | -0.95% | 9.66 | 0.68 |
| 07/04 | 2,839 | 2,892 | 2,839 | 2,883 | +1.76% | 230,400 | 3679億1158万 | +1.12% | 9.9 | 0.7 |
| 07/03 | 2,809 | 2,846 | 2,804 | 2,833 | +0.5% | 294,400 | 3615億3087万 | -0.74% | 9.73 | 0.69 |
| 07/02 | 2,808 | 2,832 | 2,783 | 2,819 | -1.36% | 529,700 | 3597億4428万 | -1.47% | 9.68 | 0.69 |
| 07/01 | 2,852 | 2,878 | 2,840 | 2,858 | +1.03% | 333,800 | 3647億2123万 | -0.42% | 9.81 | 0.7 |
| 06/28 | 2,832 | 2,849 | 2,812 | 2,829 | -0.07% | 379,600 | 3610億2042万 | -1.63% | 9.71 | 0.69 |
| 06/27 | 2,832 | 2,843 | 2,823 | 2,831 | -0.28% | 262,200 | 3612億7565万 | -1.8% | 9.72 | 0.69 |
| 06/26 | 2,853 | 2,857 | 2,810 | 2,839 | -0.7% | 515,100 | 3622億9656万 | -1.76% | 9.75 | 0.69 |
| 06/25 | 2,843 | 2,896 | 2,836 | 2,859 | +1.42% | 476,300 | 3648億4884万 | -1.31% | 9.82 | 0.7 |
| 06/24 | 2,808 | 2,825 | 2,794 | 2,819 | +1.59% | 380,500 | 3597億4428万 | -2.96% | 9.68 | 0.69 |
| 06/21 | 2,818 | 2,828 | 2,773 | 2,775 | -0.5% | 614,100 | 3541億2925万 | -4.8% | 9.53 | 0.67 |
| 06/20 | 2,770 | 2,804 | 2,767 | 2,789 | +0.36% | 411,100 | 3559億1585万 | -4.68% | 9.58 | 0.68 |
| 06/19 | 2,737 | 2,807 | 2,737 | 2,779 | +1.57% | 465,700 | 3546億3971万 | -5.35% | 9.54 | 0.68 |
| 06/18 | 2,745 | 2,745 | 2,716 | 2,736 | +1.26% | 330,500 | 3491億5230万 | -7.13% | 9.39 | 0.67 |
| 06/17 | 2,746 | 2,746 | 2,686 | 2,702 | -2.91% | 410,700 | 3448億1342万 | -8.65% | 9.28 | 0.66 |
| 06/14 | 2,745 | 2,789 | 2,725 | 2,783 | -0.39% | 601,900 | 3551億5017万 | -6.42% | 9.55 | 0.68 |
| 06/13 | 2,850 | 2,864 | 2,792 | 2,794 | -2% | 284,400 | 3565億5392万 | -6.46% | 9.59 | 0.68 |
| 06/12 | 2,828 | 2,870 | 2,812 | 2,851 | -0.24% | 390,600 | 3638億2793万 | -5% | 9.79 | 0.69 |
| 06/11 | 2,928 | 2,928 | 2,856 | 2,858 | -1.96% | 487,600 | 3647億2123万 | -5.05% | 9.81 | 0.7 |
| 06/10 | 2,882 | 2,916 | 2,877 | 2,915 | +1.15% | 361,600 | 3719億9523万 | -3.41% | 10.01 | 0.71 |
| 06/07 | 2,876 | 2,882 | 2,856 | 2,882 | +0.1% | 435,300 | 3677億8397万 | -4.66% | 9.89 | 0.7 |
| 06/06 | 2,882 | 2,898 | 2,852 | 2,879 | -0.1% | 470,000 | 3674億112万 | -4.98% | 9.88 | 0.7 |
| 06/05 | 2,914 | 2,924 | 2,878 | 2,882 | -3.19% | 417,500 | 3677億8397万 | -5.1% | 9.89 | 0.7 |
| 06/04 | 2,988 | 3,013 | 2,951 | 2,977 | -2.33% | 528,600 | 3799億731万 | -2.14% | 10.22 | 0.72 |
| 06/03 | 3,074 | 3,099 | 3,033 | 3,048 | +0.1% | 291,000 | 3889億6792万 | 0% | 10.46 | 0.74 |
| 05/31 | 2,998 | 3,045 | 2,980 | 3,045 | +2.32% | 374,400 | 3885億8507万 | -0.36% | 10.45 | 0.74 |
| 05/30 | 2,959 | 2,991 | 2,927 | 2,976 | -0.53% | 232,000 | 3797億7970万 | -2.78% | 10.22 | 0.72 |
| 05/29 | 3,040 | 3,068 | 2,992 | 2,992 | -1.9% | 316,900 | 3818億2152万 | -2.54% | 10.27 | 0.73 |
| 05/28 | 3,000 | 3,050 | 2,991 | 3,050 | +1.57% | 225,600 | 3892億2314万 | -0.91% | 10.47 | 0.74 |
| 05/27 | 3,032 | 3,038 | 2,990 | 3,003 | -0.27% | 258,800 | 3832億2528万 | -2.69% | 10.31 | 0.73 |
| 05/24 | 2,989 | 3,013 | 2,978 | 3,011 | +0.1% | 233,800 | 3842億4619万 | -2.65% | 10.34 | 0.73 |
| 05/23 | 3,001 | 3,028 | 2,985 | 3,008 | -0.4% | 244,300 | 3838億6335万 | -3.03% | 10.33 | 0.73 |
| 05/22 | 3,032 | 3,045 | 3,011 | 3,020 | -1.05% | 226,600 | 3853億9472万 | -2.99% | 10.37 | 0.73 |
| 05/21 | 3,075 | 3,104 | 3,041 | 3,052 | -0.88% | 239,400 | 3894億7837万 | -2.3% | 10.48 | 0.74 |
| 05/20 | 3,054 | 3,107 | 3,054 | 3,079 | +1.15% | 228,500 | 3929億2395万 | -1.72% | 10.57 | 0.75 |
| 05/17 | 3,015 | 3,059 | 3,007 | 3,044 | +0.43% | 253,100 | 3884億5746万 | -3.03% | 10.45 | 0.74 |
| 05/16 | 3,043 | 3,047 | 2,983 | 3,031 | -0.3% | 279,200 | 3867億9847万 | -3.69% | 10.41 | 0.74 |
| 05/15 | 3,038 | 3,088 | 3,027 | 3,040 | +0.43% | 368,500 | 3879億4700万 | -3.61% | 10.44 | 0.74 |
| 05/14 | 3,091 | 3,096 | 3,023 | 3,027 | -2.1% | 376,000 | 3862億8802万 | -4.18% | 10.39 | 0.74 |
| 05/13 | 3,100 | 3,158 | 3,073 | 3,092 | -0.64% | 420,400 | 3945億8294万 | -2.24% | 10.62 | 0.75 |
| 05/10 | 3,148 | 3,182 | 3,086 | 3,112 | -0.92% | 483,200 | 3971億3522万 | -1.64% | 10.68 | 0.76 |
| 05/09 | 3,114 | 3,196 | 3,068 | 3,141 | +2.15% | 385,500 | 4008億3603万 | -0.66% | 10.78 | 0.76 |
| 05/08 | 3,094 | 3,112 | 3,068 | 3,075 | -0.19% | 406,700 | 3924億1350万 | -2.72% | 10.56 | 0.75 |
| 05/07 | 3,050 | 3,093 | 3,016 | 3,081 | +1.62% | 481,400 | 3931億7918万 | -2.75% | 10.58 | 0.75 |
| 05/02 | 3,044 | 3,059 | 3,012 | 3,032 | -0.62% | 401,100 | 3869億2609万 | -4.59% | 10.41 | 0.74 |
| 05/01 | 3,040 | 3,063 | 2,988 | 3,051 | -0.1% | 531,600 | 3893億5076万 | -4.39% | 10.47 | 0.74 |
| 04/30 | 3,075 | 3,093 | 2,994 | 3,054 | +1.26% | 1,105,700 | 3897億3360万 | -4.65% | 10.48 | 0.74 |
| 04/26 | 3,080 | 3,096 | 2,914 | 3,016 | -3.52% | 1,763,800 | 3848億8426万 | -6.22% | 10.35 | 0.73 |
| 04/25 | 3,233 | 3,250 | 3,078 | 3,126 | -3.31% | 657,000 | 3989億2182万 | -3.25% | 10.73 | 0.76 |
| 04/24 | 3,174 | 3,242 | 3,155 | 3,233 | +1.83% | 359,000 | 4125億7653万 | -0.19% | 11.1 | 0.79 |
| 04/23 | 3,217 | 3,235 | 3,160 | 3,175 | -1.31% | 235,300 | 4051億7491万 | -2.04% | 10.9 | 0.77 |
| 04/22 | 3,206 | 3,244 | 3,181 | 3,217 | +1.35% | 347,600 | 4105億3471万 | -0.77% | 11.04 | 0.78 |
| 04/19 | 3,269 | 3,275 | 3,120 | 3,174 | -2.49% | 390,800 | 4050億4730万 | -1.92% | 10.9 | 0.77 |
| 04/18 | 3,202 | 3,284 | 3,197 | 3,255 | +2.04% | 337,200 | 4153億8404万 | +0.77% | 11.18 | 0.79 |
| 04/17 | 3,240 | 3,276 | 3,182 | 3,190 | -0.9% | 537,500 | 4070億8912万 | -0.9% | 10.95 | 0.78 |
| 04/16 | 3,251 | 3,290 | 3,187 | 3,219 | -2.04% | 442,100 | 4107億8993万 | +0.22% | 11.05 | 0.78 |
| 04/15 | 3,254 | 3,292 | 3,221 | 3,286 | -0.51% | 229,000 | 4193億4008万 | +2.59% | 11.28 | 0.8 |
| 04/12 | 3,299 | 3,326 | 3,285 | 3,303 | +1.19% | 403,500 | 4215億952万 | +3.38% | 11.34 | 0.8 |
| 04/11 | 3,206 | 3,276 | 3,203 | 3,264 | +0.93% | 449,000 | 4165億3257万 | +2.38% | 11.21 | 0.79 |
| 04/10 | 3,250 | 3,275 | 3,220 | 3,234 | -0.31% | 301,400 | 4127億415万 | +1.51% | 11.1 | 0.79 |
| 04/09 | 3,259 | 3,265 | 3,211 | 3,244 | +1.22% | 281,800 | 4139億8029万 | +2.01% | 11.14 | 0.79 |
| 04/08 | 3,163 | 3,205 | 3,151 | 3,205 | +1.33% | 304,400 | 4090億334万 | +1.01% | 11 | 0.78 |
| 04/05 | 3,090 | 3,183 | 3,064 | 3,163 | +1.12% | 446,200 | 4036億4354万 | -0.16% | 10.86 | 0.77 |
| 04/04 | 3,137 | 3,150 | 3,101 | 3,128 | +0.32% | 436,800 | 3991億7705万 | -1.17% | 10.74 | 0.76 |
| 04/03 | 3,082 | 3,191 | 3,061 | 3,118 | +1.4% | 594,200 | 3979億91万 | -1.36% | 10.7 | 0.76 |
| 04/02 | 3,118 | 3,121 | 3,047 | 3,075 | -1.25% | 405,800 | 3924億1350万 | -2.57% | 10.56 | 0.75 |
| 04/01 | 3,245 | 3,254 | 3,087 | 3,114 | -4.04% | 507,100 | 3973億9045万 | -1.24% | 10.69 | 0.76 |
| 03/29 | 3,270 | 3,296 | 3,229 | 3,245 | -2.26% | 619,800 | 4141億790万 | +3.05% | 8.01 | 0.79 |
| 03/28 | 3,325 | 3,372 | 3,315 | 3,320 | -1.45% | 233,600 | 4236億7896万 | +5.77% | 8.2 | 0.81 |
| 03/27 | 3,370 | 3,404 | 3,358 | 3,369 | +0.33% | 311,500 | 4299億3206万 | +7.84% | 8.32 | 0.82 |
| 03/26 | 3,352 | 3,378 | 3,337 | 3,358 | -0.3% | 240,300 | 4285億2830万 | +8.08% | 8.29 | 0.82 |
| 03/25 | 3,360 | 3,423 | 3,353 | 3,368 | -0.97% | 338,300 | 4298億444万 | +8.96% | 8.31 | 0.82 |
| 03/22 | 3,335 | 3,410 | 3,313 | 3,401 | +2.81% | 558,500 | 4340億1571万 | +10.64% | 8.4 | 0.83 |
| 03/21 | 3,320 | 3,337 | 3,270 | 3,308 | +0.7% | 461,800 | 4221億4759万 | +8.21% | 8.17 | 0.8 |
| 03/19 | 3,210 | 3,285 | 3,187 | 3,285 | +2.43% | 438,800 | 4192億1247万 | +7.85% | 8.11 | 0.8 |
| 03/18 | 3,141 | 3,216 | 3,126 | 3,207 | +4.53% | 666,600 | 4092億5856万 | +5.77% | 7.92 | 0.78 |
| 03/15 | 3,085 | 3,085 | 3,024 | 3,068 | +1.19% | 796,400 | 3915億2020万 | +1.56% | 7.57 | 0.75 |
| 03/14 | 2,980 | 3,048 | 2,980 | 3,032 | +2.09% | 487,600 | 3869億2609万 | +0.5% | 7.49 | 0.74 |
| 03/13 | 3,027 | 3,038 | 2,937 | 2,970 | -1.2% | 391,000 | 3790億1401万 | -1.36% | 7.33 | 0.72 |
| 03/12 | 2,954 | 3,006 | 2,915 | 3,006 | +0.47% | 393,300 | 3836億812万 | -0.03% | 7.42 | 0.73 |
| 03/11 | 3,040 | 3,050 | 2,940 | 2,992 | -3.76% | 427,900 | 3818億2152万 | -0.47% | 7.39 | 0.73 |
| 03/08 | 3,106 | 3,138 | 3,062 | 3,109 | -0.51% | 505,200 | 3967億5238万 | +3.6% | 7.68 | 0.76 |
| 03/07 | 3,267 | 3,289 | 3,125 | 3,125 | -2.68% | 674,700 | 3987億9420万 | +4.45% | 7.71 | 0.76 |
| 03/06 | 3,106 | 3,229 | 3,101 | 3,211 | +4.08% | 896,700 | 4097億6902万 | +7.72% | 7.93 | 0.78 |
| 03/05 | 3,046 | 3,091 | 3,034 | 3,085 | +0.49% | 553,700 | 3936億8964万 | +3.94% | 7.62 | 0.75 |
| 03/04 | 3,102 | 3,104 | 3,059 | 3,070 | -0.26% | 443,800 | 3917億7543万 | +3.82% | 7.58 | 0.75 |
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 | 4,280 11/1 | 2,735 4/3 | 2,281,700 9/7 | - | - | +16.62% 2/19 | -22.34% 1/22 |
| 2009年 3月期 | 3,860 4/28 | 947 12/12 | 2,168,200 7/30 | - | - | +23.49% 4/6 | -33.53% 10/27 |
| 2010年 3月期 | 3,170 7/31 | 1,510 4/1 | 2,023,000 9/16 | - | - | +19.67% 7/24 | -13.35% 10/5 |
| 2011年 3月期 | 2,658 4/30 | 1,265 3/15 | 1,309,000 8/12 | 3455億6658万 | 1644億6265万 | +11.63% 9/17 | -24.46% 3/15 |
| 2012年 3月期 | 1,855 7/1 | 1,126 1/18 | 1,158,300 3/12 | 2411億6855万 | 1463億9126万 | +14.85% 2/27 | -19.81% 8/22 |
| 2013年 3月期 | 2,319 3/28 | 1,449 6/4 | 1,929,400 1/21 | 3014億9319万 | 1883億8449万 | +17.06% 2/1 | -11.38% 7/25 |
| 2014年 3月期 | 2,830 5/22 | 1,840 3/25 | 1,273,900 1/16 | 3679億2830万 | 2392億1842万 | +11.35% 5/13 | -10.47% 6/7 |
| 2015年 3月期 | 2,877 3/17 | 1,803 5/7 | 2,082,600 10/8 | 3740億3880万 | 2344億804万 | +12% 12/4 | -9.14% 10/17 |
| 2016年 3月期 | 3,150 5/28 | 2,050 2/12 | 1,121,900 3/8 | 4095億3153万 | 2665億2052万 | +12.49% 10/9 | -16.21% 8/25 |
| 2017年 3月期 | 2,999 3/21 | 1,702 7/6 | 1,377,900 10/28 | 3899億2万 | 2212億7703万 | +19.33% 7/29 | -11.53% 6/27 |
| 2018年 3月期 | 3,050 1/23 | 2,292 3/26 | 1,303,600 4/28 | 3965億3053万 | 2979億8294万 | +14.06% 5/2 | -15.04% 2/14 |
| 2019年 3月期 | 3,045 5/23 | 1,998 12/26 | 1,255,500 10/30 | 3958億8048万 | 2597億6000万 | +10.88% 5/11 | -15.16% 5/10 |
| 2020年 3月期 | 2,828 12/19 | 1,605 3/23 | 1,267,100 7/31 | 3676億6831万 | 2086億6606万 | +15.1% 10/31 | -24.3% 3/18 |
| 2021年 3月期 | 3,115 3/19 | 1,604 4/6 | 1,069,700 10/30 | 4050億4723万 | 2085億3605万 | +15.34% 5/26 | -7.62% 8/3 |
| 2022年 3月期 | 2,977 4/13 | 1,796 3/9 | 6,233,200 5/27 | 3871億292万 | 2335億6621万 | +9.37% 1/17 | -17.78% 3/8 |
| 2023年 3月期 | 2,457 9/12 | 1,757 4/27 4/18 | 1,546,300 10/28 | 3195億8470万 | 2284億9434万 | +10.11% 6/2 | -9.67% 12/21 |
| 2024年 3月期 | 3,567 9/20 | 2,156 4/6 | 4,179,700 2/5 | 4640億1906万 | 2804億3330万 | +12.18% 7/4 | -12.65% 12/14 |
| 最新 | 2,601 2024/7/26 | 390,900 | 3319億2439万 | -6.57% 2,784 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- -33%（0.67倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 44%（1.44倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 168%（2.68倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/07/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
910円（1999/04/14） - 186%（2.86倍）
2,601円（7/26）