株価チャート
株価
7/19
- 前日 (7/18)
- 1,259
- 始値
- 1,260
- 高値
- 1,260
- 安値
- 1,255
- 終値 -0.32%
- 1,255
- 出来高 -48%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,253 - 株価（25日）
移動平均値 - +2.37%
1,226 - 出来高（5日）
移動平均値 - -64.09%
3,620
2024/02/26～2024/07/19
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 | ||||||||||
| 07/19 | 1,260 | 1,260 | 1,255 | 1,255 | -0.32% | 1,300 | 113億2672万 | +2.37% | 9.55 | 1 |
| 07/18 | 1,248 | 1,259 | 1,246 | 1,259 | +1.04% | 2,500 | 113億6282万 | +2.86% | 9.58 | 1.01 |
| 07/17 | 1,250 | 1,250 | 1,246 | 1,246 | -0.32% | 800 | 112億4549万 | +2.13% | 9.48 | 1 |
| 07/16 | 1,250 | 1,250 | 1,243 | 1,250 | -0.24% | 1,400 | 112億8160万 | +2.71% | 9.51 | 1 |
| 07/12 | 1,260 | 1,264 | 1,250 | 1,253 | +1.05% | 12,100 | 113億867万 | +3.13% | 9.53 | 1 |
| 07/11 | 1,233 | 1,240 | 1,224 | 1,240 | +0.57% | 1,300 | 111億9134万 | +2.39% | 9.44 | 0.99 |
| 07/10 | 1,218 | 1,233 | 1,218 | 1,233 | +1.23% | 600 | 111億2817万 | +1.99% | 9.38 | 0.99 |
| 07/09 | 1,220 | 1,220 | 1,218 | 1,218 | -0.16% | 800 | 109億9279万 | +1% | 9.27 | 0.97 |
| 07/08 | 1,229 | 1,231 | 1,218 | 1,220 | -2.4% | 2,200 | 110億1084万 | +1.33% | 9.28 | 0.98 |
| 07/05 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 2,800 | 112億8160万 | +3.99% | 9.51 | 1 |
| 07/04 | 1,224 | 1,234 | 1,220 | 1,220 | -0.65% | 800 | 110億1084万 | +1.75% | 9.28 | 0.98 |
| 07/03 | 1,200 | 1,228 | 1,200 | 1,228 | +2.33% | 1,900 | 110億8304万 | +2.59% | 9.34 | 0.98 |
| 07/02 | 1,211 | 1,221 | 1,170 | 1,200 | -0.91% | 7,900 | 108億3033万 | +0.42% | 9.13 | 0.96 |
| 07/01 | 1,235 | 1,235 | 1,207 | 1,211 | -2.1% | 6,000 | 109億2961万 | +1.51% | 9.22 | 0.97 |
| 06/28 | 1,221 | 1,237 | 1,216 | 1,237 | +1.98% | 900 | 111億6427万 | +3.78% | 9.41 | 0.99 |
| 06/27 | 1,237 | 1,240 | 1,213 | 1,213 | -2.02% | 2,400 | 109億4766万 | +2.02% | 9.23 | 0.97 |
| 06/26 | 1,236 | 1,242 | 1,236 | 1,238 | +0.16% | 1,700 | 111億7329万 | +4.3% | 9.42 | 0.99 |
| 06/25 | 1,254 | 1,254 | 1,235 | 1,236 | +0.08% | 7,900 | 111億5524万 | +4.39% | 9.41 | 0.99 |
| 06/24 | 1,227 | 1,240 | 1,221 | 1,235 | +1.23% | 1,500 | 111億4622万 | +4.57% | 9.4 | 0.99 |
| 06/21 | 1,228 | 1,228 | 1,210 | 1,220 | +0.66% | 1,300 | 110億1084万 | +3.57% | 9.28 | 0.98 |
| 06/20 | 1,210 | 1,220 | 1,206 | 1,212 | +0.92% | 1,600 | 109億3863万 | +3.15% | 9.22 | 0.97 |
| 06/19 | 1,200 | 1,202 | 1,200 | 1,201 | +0.08% | 500 | 108億3936万 | +2.39% | 9.14 | 0.96 |
| 06/18 | 1,194 | 1,200 | 1,193 | 1,200 | +0.59% | 1,900 | 108億3033万 | +2.56% | 9.13 | 0.96 |
| 06/17 | 1,194 | 1,204 | 1,192 | 1,193 | +0.08% | 2,300 | 107億6715万 | +2.14% | 9.08 | 0.95 |
| 06/14 | 1,192 | 1,196 | 1,192 | 1,192 | +0.08% | 2,000 | 107億5813万 | +2.14% | 9.07 | 0.95 |
| 06/13 | 1,220 | 1,220 | 1,180 | 1,191 | +1.79% | 4,900 | 107億4910万 | +2.14% | 9.06 | 0.95 |
| 06/12 | 1,179 | 1,179 | 1,170 | 1,170 | -0.43% | 800 | 105億5957万 | +0.43% | 8.9 | 0.94 |
| 06/11 | 1,190 | 1,190 | 1,168 | 1,175 | -0.34% | 2,400 | 106億470万 | +0.77% | 8.94 | 0.94 |
| 06/10 | 1,173 | 1,179 | 1,173 | 1,179 | +0.51% | 800 | 106億4080万 | +1.11% | 8.97 | 0.94 |
| 06/07 | 1,172 | 1,173 | 1,171 | 1,173 | +0.09% | 400 | 105億8665万 | +0.6% | 8.93 | 0.94 |
| 06/06 | 1,171 | 1,172 | 1,171 | 1,172 | 0% | 900 | 105億7762万 | +0.51% | 8.92 | 0.94 |
| 06/05 | 1,174 | 1,174 | 1,170 | 1,172 | -0.17% | 600 | 105億7762万 | +0.43% | 8.92 | 0.94 |
| 06/04 | 1,164 | 1,174 | 1,164 | 1,174 | +1.03% | 700 | 105億9567万 | +0.51% | 8.93 | 0.94 |
| 06/03 | 1,179 | 1,179 | 1,162 | 1,162 | -1.44% | 900 | 104億8737万 | -0.94% | 8.84 | 0.93 |
| 05/31 | 1,178 | 1,179 | 1,155 | 1,179 | +0.77% | 1,400 | 106億4080万 | +0.08% | 8.97 | 0.94 |
| 05/30 | 1,155 | 1,170 | 1,155 | 1,170 | +0.86% | 1,400 | 105億5957万 | -1.1% | 8.9 | 0.94 |
| 05/29 | 1,170 | 1,170 | 1,160 | 1,160 | -0.51% | 1,100 | 104億6932万 | -2.27% | 8.83 | 0.93 |
| 05/28 | 1,184 | 1,184 | 1,166 | 1,166 | -1.02% | 1,100 | 105億2347万 | -2.02% | 8.87 | 0.93 |
| 05/27 | 1,190 | 1,190 | 1,178 | 1,178 | +0.26% | 5,000 | 106億3177万 | -1.42% | 8.96 | 0.94 |
| 05/24 | 1,163 | 1,175 | 1,160 | 1,175 | +1.21% | 2,400 | 106億470万 | -1.92% | 8.94 | 0.94 |
| 05/23 | 1,161 | 1,164 | 1,158 | 1,161 | +0.09% | 1,400 | 104億7835万 | -3.41% | 8.83 | 0.93 |
| 05/22 | 1,151 | 1,160 | 1,150 | 1,160 | +0.87% | 1,100 | 104億6932万 | -3.89% | 8.83 | 0.93 |
| 05/21 | 1,156 | 1,158 | 1,150 | 1,150 | -0.35% | 2,100 | 103億7907万 | -5.12% | 8.75 | 0.92 |
| 05/20 | 1,164 | 1,167 | 1,150 | 1,154 | -0.26% | 1,600 | 104億1517万 | -5.25% | 8.78 | 0.92 |
| 05/17 | 1,150 | 1,165 | 1,150 | 1,157 | +0.35% | 1,700 | 104億4224万 | -5.32% | 8.8 | 0.93 |
| 05/16 | 1,136 | 1,157 | 1,133 | 1,153 | +1.5% | 1,000 | 104億614万 | -6.03% | 8.77 | 0.92 |
| 05/15 | 1,150 | 1,150 | 1,136 | 1,136 | -1.39% | 3,000 | 102億5271万 | -8.09% | 8.64 | 0.91 |
| 05/14 | 1,153 | 1,167 | 1,150 | 1,152 | -0.09% | 1,400 | 103億9712万 | -7.54% | 8.77 | 0.92 |
| 05/13 | 1,163 | 1,165 | 1,153 | 1,153 | -1.28% | 3,000 | 104億614万 | -8.13% | 8.77 | 0.92 |
| 05/10 | 1,179 | 1,179 | 1,160 | 1,168 | -0.93% | 3,600 | 105億4152万 | -7.45% | 8.89 | 0.93 |
| 05/09 | 1,183 | 1,183 | 1,178 | 1,179 | -0.34% | 900 | 106億4080万 | -7.02% | 8.97 | 0.94 |
| 05/08 | 1,176 | 1,183 | 1,176 | 1,183 | +0.6% | 600 | 106億7690万 | -7.07% | 9 | 0.95 |
| 05/07 | 1,177 | 1,179 | 1,176 | 1,176 | +0.09% | 1,000 | 106億1372万 | -7.91% | 8.95 | 0.94 |
| 05/02 | 1,196 | 1,196 | 1,170 | 1,175 | -1.51% | 1,900 | 106億470万 | -8.27% | 8.94 | 0.94 |
| 05/01 | 1,178 | 1,193 | 1,170 | 1,193 | +0.85% | 3,300 | 107億6715万 | -7.01% | 9.08 | 0.95 |
| 04/30 | 1,205 | 1,205 | 1,176 | 1,183 | -2.63% | 6,800 | 106億7690万 | -7.94% | 9.16 | 0.95 |
| 04/26 | 1,219 | 1,225 | 1,173 | 1,215 | -5.23% | 17,400 | 109億6571万 | -5.67% | 9.41 | 0.97 |
| 04/25 | 1,319 | 1,319 | 1,282 | 1,282 | -1.08% | 5,700 | 115億7040万 | -0.54% | 9.93 | 1.03 |
| 04/24 | 1,294 | 1,304 | 1,288 | 1,296 | +0.39% | 3,300 | 116億9676万 | +0.78% | 10.04 | 1.04 |
| 04/23 | 1,286 | 1,291 | 1,286 | 1,291 | +0.86% | 1,200 | 116億5163万 | +0.7% | 10 | 1.03 |
| 04/22 | 1,250 | 1,280 | 1,250 | 1,280 | +2.73% | 2,300 | 115億5235万 | +0.16% | 9.91 | 1.02 |
| 04/19 | 1,249 | 1,264 | 1,246 | 1,246 | -1.74% | 4,100 | 112億4549万 | -2.2% | 9.65 | 1 |
| 04/18 | 1,257 | 1,268 | 1,253 | 1,268 | +0.88% | 2,000 | 114億4405万 | -0.31% | 9.82 | 1.01 |
| 04/17 | 1,276 | 1,276 | 1,257 | 1,257 | -1.49% | 2,400 | 113億4477万 | -0.95% | 9.73 | 1.01 |
| 04/16 | 1,292 | 1,292 | 1,269 | 1,276 | -1.24% | 1,800 | 115億1625万 | +0.87% | 9.88 | 1.02 |
| 04/15 | 1,286 | 1,298 | 1,264 | 1,292 | +0.47% | 3,400 | 116億6066万 | +2.46% | 10 | 1.03 |
| 04/12 | 1,295 | 1,295 | 1,263 | 1,286 | -0.69% | 3,300 | 116億651万 | +2.39% | 9.96 | 1.03 |
| 04/11 | 1,265 | 1,295 | 1,255 | 1,295 | +2.45% | 6,800 | 116億8773万 | +3.52% | 10.03 | 1.04 |
| 04/10 | 1,265 | 1,296 | 1,256 | 1,264 | -0.63% | 3,500 | 114億795万 | +1.44% | 9.79 | 1.01 |
| 04/09 | 1,350 | 1,350 | 1,255 | 1,272 | -7.83% | 16,000 | 114億8015万 | +2.5% | 9.85 | 1.02 |
| 04/08 | 1,400 | 1,400 | 1,303 | 1,380 | -0.43% | 8,100 | 124億5488万 | +11.74% | 10.69 | 1.1 |
| 04/05 | 1,380 | 1,387 | 1,340 | 1,386 | +0.43% | 3,800 | 125億903万 | +13.24% | 10.73 | 1.11 |
| 04/04 | 1,339 | 1,380 | 1,320 | 1,380 | +3.92% | 6,700 | 124億5488万 | +13.86% | 10.69 | 1.1 |
| 04/03 | 1,313 | 1,329 | 1,313 | 1,328 | +1.14% | 2,400 | 119億8557万 | +10.67% | 10.28 | 1.06 |
| 04/02 | 1,296 | 1,337 | 1,295 | 1,313 | +0.84% | 2,700 | 118億5019万 | +10.34% | 10.17 | 1.05 |
| 04/01 | 1,300 | 1,347 | 1,292 | 1,302 | +0.39% | 17,400 | 117億5091万 | +10.25% | 10.08 | 1.04 |
| 03/29 | 1,269 | 1,300 | 1,269 | 1,297 | +2.53% | 2,900 | 117億578万 | +10.67% | 10.04 | 1.04 |
| 03/28 | 1,235 | 1,270 | 1,235 | 1,265 | +2.35% | 13,800 | 114億1697万 | +8.86% | 9.8 | 1.01 |
| 03/27 | 1,240 | 1,240 | 1,222 | 1,236 | -0.88% | 3,200 | 111億5524万 | +7.01% | 9.57 | 0.99 |
| 03/26 | 1,250 | 1,250 | 1,233 | 1,247 | -0.24% | 1,800 | 112億5452万 | +8.62% | 9.66 | 1 |
| 03/25 | 1,251 | 1,285 | 1,248 | 1,250 | +1.46% | 12,500 | 112億8160万 | +9.46% | 9.68 | 1 |
| 03/22 | 1,202 | 1,232 | 1,202 | 1,232 | +2.5% | 1,700 | 111億1914万 | +8.55% | 9.54 | 0.99 |
| 03/21 | 1,220 | 1,240 | 1,200 | 1,202 | +0.67% | 81,400 | 108億4838万 | +6.47% | 9.31 | 0.96 |
| 03/19 | 1,190 | 1,194 | 1,181 | 1,194 | -0.08% | 3,600 | 107億7618万 | +6.23% | 9.25 | 0.96 |
| 03/18 | 1,199 | 1,199 | 1,195 | 1,195 | -0.17% | 1,600 | 107億8520万 | +6.7% | 9.25 | 0.96 |
| 03/15 | 1,188 | 1,197 | 1,188 | 1,197 | +0.76% | 3,100 | 108億326万 | +7.45% | 9.27 | 0.96 |
| 03/14 | 1,173 | 1,188 | 1,173 | 1,188 | +0.25% | 4,800 | 107億2203万 | +7.12% | 9.2 | 0.95 |
| 03/13 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 6,700 | 106億9495万 | +7.34% | 9.18 | 0.95 |
| 03/12 | 1,163 | 1,176 | 1,160 | 1,175 | +1.03% | 5,900 | 106億470万 | +6.92% | 9.1 | 0.94 |
| 03/11 | 1,162 | 1,167 | 1,134 | 1,163 | -0.68% | 8,900 | 104億9640万 | +6.4% | 9.01 | 0.93 |
| 03/08 | 1,164 | 1,179 | 1,164 | 1,171 | +0.6% | 3,600 | 105億6860万 | +7.63% | 9.07 | 0.94 |
| 03/07 | 1,160 | 1,168 | 1,160 | 1,164 | +0.43% | 4,400 | 105億542万 | +7.58% | 9.01 | 0.93 |
| 03/06 | 1,150 | 1,160 | 1,149 | 1,159 | +0.87% | 6,400 | 104億6029万 | +7.61% | 8.97 | 0.93 |
| 03/05 | 1,150 | 1,150 | 1,130 | 1,149 | +1.77% | 9,800 | 103億7004万 | +7.18% | 8.9 | 0.92 |
| 03/04 | 1,100 | 1,130 | 1,100 | 1,129 | +3.11% | 23,700 | 101億8954万 | +5.81% | 8.74 | 0.9 |
| 03/01 | 1,082 | 1,095 | 1,081 | 1,095 | +0.64% | 3,300 | 98億8268万 | +3.01% | 8.48 | 0.88 |
| 02/29 | 1,081 | 1,088 | 1,080 | 1,088 | +0.28% | 2,800 | 98億1950万 | +2.54% | 8.42 | 0.87 |
| 02/28 | 1,076 | 1,085 | 1,076 | 1,085 | +0.84% | 5,400 | 97億9242万 | +2.55% | 8.4 | 0.87 |
| 02/27 | 1,078 | 1,078 | 1,076 | 1,076 | -0.19% | 1,100 | 97億1120万 | +1.89% | 8.33 | 0.86 |
| 02/26 | 1,077 | 1,078 | 1,072 | 1,078 | +0.47% | 6,500 | 97億2925万 | +2.28% | 8.35 | 0.86 |
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 | |
| 2007年 4月期 | 318 635 5/1 | 245 491 4/24 490 11/27 他2件 | 31,800 15,900 9/12 | - | - | +5.19% 12/15 | -6.59% 5/15 |
| 2008年 4月期 | 257 514 5/2 514 5/1 | 197 395 4/25 394 4/24 | 22,400 11,200 12/14 | - | - | +6.23% 4/9 | -8.68% 5/7 |
| 2009年 4月期 | 240 479 8/29 | 158 315 10/10 315 10/7 | 40,800 20,400 3/27 | - | - | +14.94% 12/19 | -21.47% 10/7 |
| 2010年 4月期 | 250 499 4/7 | 170 340 6/4 | 32,800 16,400 4/26 | - | - | +13.15% 12/29 | -14.01% 5/7 |
| 2011年 4月期 | 235 468 4/5 469 4/4 | 194 388 3/14 | 55,800 27,900 4/25 | 21億1642万 | 17億5090万 | +8.13% 12/15 | -12.2% 3/15 |
| 2012年 4月期 | 286 572 4/6 572 3/29 他2件 | 195 389 5/17 | 40,000 20,000 3/28 | 25億8123万 | 17億5541万 | +9.51% 3/28 | -12.63% 5/7 |
| 2013年 4月期 | 347 694 4/1 | 215 431 6/5 430 6/4 他2件 | 62,200 31,100 4/12 | 31億3177万 | 19億4043万 | +11.18% 3/11 | -6.04% 4/26 |
| 2014年 4月期 | 502 1,003 4/2 | 295 590 6/27 590 6/26 | 169,800 84,900 12/13 | 45億2617万 | 26億6245万 | +17.1% 3/12 | -7.56% 2/4 |
| 2015年 4月期 | 666 1,332 4/13 | 425 850 5/22 | 112,400 56,200 9/8 | 60億1083万 | 38億3574万 | +11.69% 4/13 | -12.93% 5/1 |
| 2016年 4月期 | 750 1,500 8/5 | 531 1,062 5/1 | 56,600 28,300 2/15 | 67億6896万 | 47億9242万 | +13.84% 3/30 | -10.33% 9/8 |
| 2017年 4月期 | 973 1,945 4/4 | 584 1,167 6/27 1,167 6/24 | 29,400 14,700 8/25 | 87億7708万 | 52億6625万 | +9.11% 1/4 | -8.07% 6/24 |
| 2018年 4月期 | 1,197 2,394 1/10 | 875 1,750 6/7 | 22,000 11,000 10/12 | 108億326万 | 78億9712万 | +13.39% 1/9 | -5.13% 2/9 |
| 2019年 4月期 | 1,183 2,365 9/27 | 945 12/26 | 23,600 11,800 9/12 | 106億7239万 | 85億2888万 | +7.59% 9/18 | -10.93% 1/4 |
| 2020年 4月期 | 1,132 7/12 | 651 3/17 | 31,000 7/12 | 102億1661万 | 58億7545万 | +5.67% 7/11 | -18.58% 3/17 |
| 2021年 4月期 | 1,095 7/27 | 720 5/14 | 57,700 5/26 | 98億8268万 | 64億9820万 | +15.82% 6/16 | -3.77% 5/13 |
| 2022年 4月期 | 1,030 7/26 | 905 1/28 | 50,500 10/15 | 92億9603万 | 81億6787万 | +3.94% 7/26 | -4.59% 12/3 |
| 2023年 4月期 | 1,055 1/11 12/22 | 864 6/6 | 58,800 12/26 | 95億2167万 | 77億9784万 | +8.97% 7/25 | -3.17% 5/8 |
| 2024年 4月期 | 1,400 4/8 | 975 6/8 | 90,000 8/10 | 126億3539万 | 87億9964万 | +13.85% 4/4 | -8.27% 5/2 |
| 最新 | 1,255 2024/7/19 | 1,300 | 113億2672万 | +2.37% 1,226 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/25 vs 1997/12/25
- 2%（1.02倍）
- 1999/12/24 vs 1998/12/25
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/24
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/29
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/29 vs 2008/12/29
- 7%（1.07倍）
- 2010/12/29 vs 2009/12/29
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/07/19 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
120円（2001/10/10） - 950%（10.5倍）
1,255円（7/19）