株価チャート
株価
7/26
- 前日 (7/25)
- 3,150
- 始値
- 3,165
- 高値
- 3,195
- 安値
- 3,080
- 終値 -1.11%
- 3,115
- 出来高 -1.28%
- 107,600
乖離率
- 株価（5日）
移動平均値 - -1.83%
3,173 - 株価（25日）
移動平均値 - -5.61%
3,300 - 出来高（5日）
移動平均値 - +40.21%
76,740
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 | 3,165 | 3,195 | 3,080 | 3,115 | -1.11% | 107,600 | 749億1575万 | -5.61% | 13.9 | 1.37 |
| 07/25 | 3,150 | 3,175 | 3,115 | 3,150 | -0.47% | 109,000 | 757億5750万 | -5.01% | 14.05 | 1.38 |
| 07/24 | 3,235 | 3,235 | 3,160 | 3,165 | -1.71% | 60,800 | 761億1825万 | -4.98% | 14.12 | 1.39 |
| 07/23 | 3,225 | 3,260 | 3,210 | 3,220 | +0.16% | 37,100 | 774億4100万 | -3.88% | 14.36 | 1.41 |
| 07/22 | 3,255 | 3,270 | 3,205 | 3,215 | -0.92% | 69,200 | 773億2075万 | -4.66% | 14.34 | 1.41 |
| 07/19 | 3,270 | 3,270 | 3,220 | 3,245 | -0.76% | 59,300 | 780億4225万 | -4.36% | 14.48 | 1.42 |
| 07/18 | 3,300 | 3,320 | 3,270 | 3,270 | -1.36% | 63,700 | 786億4350万 | -3.96% | 14.59 | 1.43 |
| 07/17 | 3,365 | 3,370 | 3,315 | 3,315 | -0.6% | 65,900 | 797億2575万 | -3.01% | 14.79 | 1.45 |
| 07/16 | 3,315 | 3,340 | 3,295 | 3,335 | +1.37% | 53,600 | 802億675万 | -2.8% | 14.88 | 1.46 |
| 07/12 | 3,320 | 3,345 | 3,290 | 3,290 | -0.75% | 53,000 | 791億2450万 | -4.47% | 14.68 | 1.44 |
| 07/11 | 3,360 | 3,360 | 3,275 | 3,315 | -0.45% | 62,900 | 797億2575万 | -4.19% | 14.79 | 1.45 |
| 07/10 | 3,335 | 3,335 | 3,295 | 3,330 | -0.15% | 63,500 | 800億8650万 | -4.03% | 14.86 | 1.46 |
| 07/09 | 3,285 | 3,350 | 3,265 | 3,335 | +1.52% | 70,400 | 802億675万 | -4.17% | 14.88 | 1.46 |
| 07/08 | 3,315 | 3,330 | 3,270 | 3,285 | -1.05% | 82,100 | 790億425万 | -5.85% | 14.65 | 1.44 |
| 07/05 | 3,360 | 3,360 | 3,295 | 3,320 | -0.9% | 54,000 | 798億4600万 | -5.12% | 14.81 | 1.45 |
| 07/04 | 3,370 | 3,385 | 3,330 | 3,350 | -0.59% | 62,100 | 805億6750万 | -4.5% | 14.94 | 1.47 |
| 07/03 | 3,375 | 3,390 | 3,355 | 3,370 | -0.15% | 48,900 | 810億4850万 | -4.04% | 15.03 | 1.48 |
| 07/02 | 3,360 | 3,375 | 3,320 | 3,375 | +0.45% | 69,100 | 811億6875万 | -3.96% | 15.06 | 1.48 |
| 07/01 | 3,365 | 3,435 | 3,335 | 3,360 | +0.75% | 67,400 | 808億800万 | -4.36% | 14.99 | 1.47 |
| 06/28 | 3,355 | 3,385 | 3,305 | 3,335 | -0.6% | 77,000 | 802億675万 | -5.09% | 14.88 | 1.46 |
| 06/27 | 3,370 | 3,375 | 3,325 | 3,355 | -0.45% | 78,600 | 806億8775万 | -4.55% | 14.97 | 1.47 |
| 06/26 | 3,375 | 3,425 | 3,360 | 3,370 | +0.15% | 72,500 | 810億4850万 | -4.13% | 15.03 | 1.48 |
| 06/25 | 3,300 | 3,375 | 3,280 | 3,365 | +2.12% | 91,300 | 809億2825万 | -4.16% | 15.01 | 1.47 |
| 06/24 | 3,360 | 3,395 | 3,285 | 3,295 | -3.51% | 218,000 | 792億4475万 | -6.1% | 14.7 | 1.44 |
| 06/21 | 3,510 | 3,535 | 3,410 | 3,415 | -2.84% | 169,400 | 821億3075万 | -2.68% | 15.23 | 1.5 |
| 06/20 | 3,480 | 3,515 | 3,455 | 3,515 | -0.14% | 89,100 | 845億3575万 | +0.34% | 15.68 | 1.54 |
| 06/19 | 3,610 | 3,640 | 3,510 | 3,520 | -3.56% | 117,500 | 846億5600万 | +0.86% | 15.7 | 1.54 |
| 06/18 | 3,755 | 3,765 | 3,600 | 3,650 | -2.93% | 193,400 | 877億8250万 | +4.89% | 16.28 | 1.6 |
| 06/17 | 3,750 | 3,780 | 3,695 | 3,760 | 0% | 90,700 | 904億2800万 | +8.64% | 16.77 | 1.65 |
| 06/14 | 3,560 | 3,765 | 3,560 | 3,760 | +6.52% | 143,300 | 904億2800万 | +9.65% | 16.77 | 1.65 |
| 06/13 | 3,600 | 3,600 | 3,470 | 3,530 | -1.94% | 137,100 | 848億9650万 | +3.88% | 15.75 | 1.55 |
| 06/12 | 3,635 | 3,670 | 3,600 | 3,600 | -1.23% | 62,800 | 865億8000万 | +6.57% | 16.06 | 1.58 |
| 06/11 | 3,690 | 3,705 | 3,630 | 3,645 | -0.14% | 69,700 | 876億6225万 | +8.71% | 16.26 | 1.6 |
| 06/10 | 3,650 | 3,695 | 3,635 | 3,650 | -1.08% | 73,700 | 877億8250万 | +9.71% | 16.28 | 1.6 |
| 06/07 | 3,600 | 3,695 | 3,595 | 3,690 | +3.07% | 110,600 | 887億4450万 | +11.78% | 16.46 | 1.62 |
| 06/06 | 3,600 | 3,600 | 3,505 | 3,580 | +0.14% | 91,200 | 860億9900万 | +9.31% | 15.97 | 1.57 |
| 06/05 | 3,560 | 3,610 | 3,555 | 3,575 | +0.28% | 85,500 | 859億7875万 | +9.86% | 15.95 | 1.57 |
| 06/04 | 3,480 | 3,585 | 3,475 | 3,565 | +1.28% | 89,600 | 857億3825万 | +10.34% | 15.9 | 1.56 |
| 06/03 | 3,550 | 3,570 | 3,495 | 3,520 | -0.56% | 84,100 | 846億5600万 | +9.69% | 15.7 | 1.54 |
| 05/31 | 3,450 | 3,545 | 3,450 | 3,540 | +2.61% | 105,200 | 851億3700万 | +11.01% | 15.79 | 1.55 |
| 05/30 | 3,430 | 3,450 | 3,395 | 3,450 | +0.44% | 78,200 | 829億7250万 | +8.97% | 15.39 | 1.51 |
| 05/29 | 3,425 | 3,495 | 3,420 | 3,435 | +2.84% | 152,600 | 826億1175万 | +9.26% | 15.32 | 1.51 |
| 05/28 | 3,395 | 3,395 | 3,335 | 3,340 | -1.18% | 52,000 | 803億2700万 | +7.02% | 14.9 | 1.46 |
| 05/27 | 3,380 | 3,430 | 3,350 | 3,380 | +0.3% | 50,700 | 812億8900万 | +8.86% | 15.08 | 1.48 |
| 05/24 | 3,345 | 3,420 | 3,325 | 3,370 | +0.6% | 96,300 | 810億4850万 | +9.2% | 15.03 | 1.48 |
| 05/23 | 3,400 | 3,425 | 3,300 | 3,350 | +2.6% | 164,700 | 805億6750万 | +9.26% | 14.94 | 1.47 |
| 05/22 | 3,320 | 3,345 | 3,260 | 3,265 | -1.8% | 82,300 | 785億2325万 | +7.12% | 14.57 | 1.43 |
| 05/21 | 3,325 | 3,350 | 3,300 | 3,325 | +1.22% | 110,600 | 799億6625万 | +9.59% | 14.83 | 1.46 |
| 05/20 | 3,295 | 3,315 | 3,240 | 3,285 | 0% | 128,000 | 790億425万 | +8.85% | 14.65 | 1.44 |
| 05/17 | 3,195 | 3,290 | 3,195 | 3,285 | +3.14% | 125,000 | 790億425万 | +9.35% | 14.65 | 1.44 |
| 05/16 | 3,270 | 3,290 | 3,185 | 3,185 | -2.6% | 151,900 | 765億9925万 | +6.52% | 14.21 | 1.4 |
| 05/15 | 3,180 | 3,290 | 3,150 | 3,270 | +3.15% | 255,700 | 786億4350万 | +9.81% | 14.59 | 1.43 |
| 05/14 | 2,958 | 3,230 | 2,957 | 3,170 | +6.66% | 746,000 | 762億3850万 | +7.09% | 14.14 | 1.39 |
| 05/13 | 2,997 | 3,030 | 2,938 | 2,972 | -0.3% | 360,400 | 714億7660万 | +0.81% | 13.26 | 1.3 |
| 05/10 | 3,040 | 3,065 | 2,981 | 2,981 | -1.29% | 180,700 | 716億9305万 | +1.26% | 13.3 | 1.31 |
| 05/09 | 2,995 | 3,055 | 2,980 | 3,020 | +1.14% | 94,900 | 726億3100万 | +2.76% | 13.47 | 1.32 |
| 05/08 | 2,980 | 3,005 | 2,965 | 2,986 | -0.1% | 77,000 | 718億1330万 | +1.74% | 13.32 | 1.31 |
| 05/07 | 3,010 | 3,025 | 2,963 | 2,989 | -0.17% | 69,400 | 718億8545万 | +1.81% | 13.33 | 1.31 |
| 05/02 | 3,020 | 3,060 | 2,982 | 2,994 | -1.51% | 61,000 | 720億570万 | +1.91% | 13.36 | 1.31 |
| 05/01 | 3,060 | 3,070 | 3,030 | 3,040 | -0.65% | 71,900 | 731億1200万 | +3.37% | 13.56 | 1.33 |
| 04/30 | 3,040 | 3,075 | 3,010 | 3,060 | +1.66% | 123,700 | 735億9300万 | +3.94% | 13.65 | 1.34 |
| 04/26 | 3,010 | 3,045 | 2,984 | 3,010 | -0.17% | 93,700 | 723億9050万 | +2.21% | 13.43 | 1.32 |
| 04/25 | 3,045 | 3,045 | 3,005 | 3,015 | -0.17% | 105,600 | 725億1075万 | +2.2% | 13.45 | 1.32 |
| 04/24 | 2,980 | 3,035 | 2,980 | 3,020 | +2.41% | 116,400 | 726億3100万 | +2.27% | 13.47 | 1.32 |
| 04/23 | 2,927 | 2,962 | 2,917 | 2,949 | +1.2% | 76,000 | 709億2345万 | -0.2% | 13.16 | 1.29 |
| 04/22 | 2,855 | 2,918 | 2,855 | 2,914 | +2.07% | 86,200 | 700億8170万 | -1.55% | 13 | 1.28 |
| 04/19 | 2,955 | 2,960 | 2,830 | 2,855 | -2.96% | 126,500 | 686億6275万 | -3.74% | 12.74 | 1.25 |
| 04/18 | 2,910 | 2,964 | 2,904 | 2,942 | +1.52% | 124,400 | 707億5510万 | -1.11% | 13.12 | 1.29 |
| 04/17 | 2,875 | 2,909 | 2,849 | 2,898 | +0.8% | 134,800 | 696億9690万 | -2.82% | 12.93 | 1.27 |
| 04/16 | 2,891 | 2,899 | 2,830 | 2,875 | -0.86% | 133,200 | 691億4375万 | -3.91% | 12.83 | 1.26 |
| 04/15 | 2,890 | 2,915 | 2,871 | 2,900 | -0.28% | 61,100 | 697億4500万 | -3.43% | 12.94 | 1.27 |
| 04/12 | 2,926 | 2,934 | 2,896 | 2,908 | -0.62% | 59,300 | 699億3740万 | -3.58% | 12.97 | 1.27 |
| 04/11 | 2,906 | 2,944 | 2,890 | 2,926 | -0.65% | 67,000 | 703億7030万 | -3.3% | 13.05 | 1.28 |
| 04/10 | 2,944 | 2,952 | 2,926 | 2,945 | +0.72% | 74,800 | 708億2725万 | -3.06% | 13.14 | 1.29 |
| 04/09 | 2,880 | 2,943 | 2,877 | 2,924 | +1.53% | 87,700 | 703億2220万 | -4.01% | 13.04 | 1.28 |
| 04/08 | 2,875 | 2,885 | 2,833 | 2,880 | +1.84% | 95,300 | 692億6400万 | -5.73% | 12.85 | 1.26 |
| 04/05 | 2,822 | 2,841 | 2,795 | 2,828 | -1.12% | 148,500 | 680億1340万 | -7.73% | 12.62 | 1.24 |
| 04/04 | 2,889 | 2,896 | 2,851 | 2,860 | -0.94% | 137,500 | 687億8300万 | -7.11% | 12.76 | 1.25 |
| 04/03 | 2,843 | 2,924 | 2,842 | 2,887 | +0.87% | 150,900 | 694億3235万 | -6.69% | 12.88 | 1.27 |
| 04/02 | 2,898 | 2,898 | 2,840 | 2,862 | -1.31% | 170,300 | 688億3110万 | -7.92% | 12.77 | 1.25 |
| 04/01 | 3,025 | 3,040 | 2,900 | 2,900 | -4.13% | 203,000 | 697億4500万 | -7.23% | 12.94 | 1.27 |
| 03/29 | 3,010 | 3,050 | 2,961 | 3,025 | -0.17% | 136,300 | 727億5125万 | -3.72% | 10.25 | 1.33 |
| 03/28 | 2,975 | 3,040 | 2,971 | 3,030 | -1.46% | 224,200 | 728億7150万 | -3.78% | 10.27 | 1.33 |
| 03/27 | 3,105 | 3,115 | 3,070 | 3,075 | -0.81% | 386,700 | 739億5375万 | -2.66% | 10.42 | 1.35 |
| 03/26 | 3,120 | 3,135 | 3,100 | 3,100 | -0.16% | 199,000 | 745億5500万 | -2.02% | 10.51 | 1.36 |
| 03/25 | 3,115 | 3,150 | 3,090 | 3,105 | -0.64% | 244,800 | 746億7525万 | -1.9% | 10.52 | 1.36 |
| 03/22 | 3,130 | 3,140 | 3,090 | 3,125 | +1.46% | 173,400 | 751億5625万 | -1.17% | 10.59 | 1.37 |
| 03/21 | 3,125 | 3,145 | 3,080 | 3,080 | -0.32% | 219,500 | 740億7400万 | -2.59% | 10.44 | 1.35 |
| 03/19 | 3,070 | 3,100 | 3,045 | 3,090 | +0.82% | 153,900 | 743億1450万 | -2.4% | 10.47 | 1.35 |
| 03/18 | 3,065 | 3,095 | 3,040 | 3,065 | 0% | 202,700 | 737億1325万 | -3.49% | 10.39 | 1.34 |
| 03/15 | 3,060 | 3,085 | 3,040 | 3,065 | -0.16% | 153,400 | 737億1325万 | -3.22% | 10.39 | 1.34 |
| 03/14 | 3,095 | 3,105 | 3,060 | 3,070 | -1.44% | 152,800 | 738億3350万 | -2.79% | 10.4 | 1.35 |
| 03/13 | 3,175 | 3,190 | 3,100 | 3,115 | -1.11% | 159,400 | 749億1575万 | -1.05% | 10.56 | 1.37 |
| 03/12 | 3,130 | 3,170 | 3,085 | 3,150 | -0.32% | 125,900 | 757億5750万 | +0.38% | 10.68 | 1.38 |
| 03/11 | 3,190 | 3,190 | 3,120 | 3,160 | -1.86% | 127,300 | 759億9800万 | +1.02% | 10.71 | 1.38 |
| 03/08 | 3,150 | 3,240 | 3,150 | 3,220 | +1.42% | 109,100 | 774億4100万 | +3.27% | 10.91 | 1.41 |
| 03/07 | 3,180 | 3,220 | 3,160 | 3,175 | -1.55% | 112,100 | 763億5875万 | +2.22% | 10.76 | 1.39 |
| 03/06 | 3,160 | 3,235 | 3,130 | 3,225 | +3.04% | 116,900 | 775億6125万 | +4.2% | 10.93 | 1.41 |
| 03/05 | 3,120 | 3,160 | 3,115 | 3,130 | -0.63% | 65,600 | 752億7650万 | +1.56% | 10.61 | 1.37 |
| 03/04 | 3,130 | 3,195 | 3,090 | 3,150 | +0.32% | 158,700 | 757億5750万 | +2.57% | 10.68 | 1.38 |
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 | 878 1,755 7/4 | 557 1,114 1/18 | 453,600 226,800 1/18 | - | - | +16.39% 12/12 | -19.32% 1/22 |
| 2009年 3月期 | 817 1,633 9/22 | 432 864 10/28 | 97,600 48,800 11/13 | - | - | +19.23% 12/17 | -27.02% 10/27 |
| 2010年 3月期 | 675 1,350 9/14 | 519 1,037 2/19 | 107,200 53,600 7/1 | - | - | +7.8% 3/26 | -7.44% 10/6 |
| 2011年 3月期 | 606 1,211 4/26 | 425 850 3/15 | 59,400 29,700 12/24 | 145億6227万 | 102億2125万 | +9.24% 12/27 | -18.4% 3/15 |
| 2012年 3月期 | 958 3/30 | 455 910 6/20 | 155,000 2/10 | 230億3990万 | 109億4275万 | +17.58% 3/30 | -6.35% 10/20 |
| 2013年 3月期 | 953 4/2 | 550 11/13 | 83,300 3/26 | 229億1965万 | 132億2750万 | +14.02% 3/6 | -13.55% 4/1 |
| 2014年 3月期 | 969 2/24 | 700 6/13 | 271,800 1/28 | 233億445万 | 168億3500万 | +18.42% 4/25 | -10.35% 6/7 |
| 2015年 3月期 | 2,371 8/11 | 806 4/16 | 15,191,600 8/6 | 570億2255万 | 193億8430万 | +44.41% 6/9 | -14.54% 9/10 |
| 2016年 3月期 | 1,491 4/8 | 852 2/12 | 397,100 10/29 | 358億5855万 | 204億9060万 | +9.22% 3/15 3/14 | -17.3% 2/12 |
| 2017年 3月期 | 1,878 3/21 | 782 6/16 | 33,761,700 7/25 | 451億6590万 | 188億710万 | +60.75% 7/22 | -12.52% 8/24 |
| 2018年 3月期 | 2,234 6/1 | 1,485 3/26 | 1,094,700 5/25 | 537億2770万 | 357億1425万 | +14.32% 5/29 | -18.29% 2/14 |
| 2019年 3月期 | 2,000 9/28 | 1,262 12/25 | 1,674,700 8/10 | 481億 | 303億5110万 | +23.26% 8/10 | -17.14% 12/25 |
| 2020年 3月期 | 1,475 12/5 | 935 3/13 | 326,000 5/14 | 354億7375万 | 224億8675万 | +7.79% 3/27 | -20.43% 3/13 |
| 2021年 3月期 | 1,692 2/9 | 1,004 5/15 | 746,200 9/24 | 406億9260万 | 241億4620万 | +13.5% 9/28 | -5.76% 2/26 |
| 2022年 3月期 | 1,608 3/18 3/1 | 1,406 8/20 | 308,100 3/29 | 386億7240万 | 338億1430万 | +6.78% 11/4 | -5.19% 11/30 |
| 2023年 3月期 | 2,090 10/19 | 1,466 4/25 | 914,200 2/9 | 502億6450万 | 352億5730万 | +16.87% 10/7 | -9.36% 11/16 |
| 2024年 3月期 | 3,370 2/13 | 1,790 4/6 | 943,500 10/18 | 810億4850万 | 430億4950万 | +16.6% 2/9 | -10.33% 10/4 |
| 最新 | 3,115 2024/7/26 | 107,600 | 749億1575万 | -5.61% 3,300 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 347%（4.47倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/07/26 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
364円（2002/10/10） - 756%（8.56倍）
3,115円（7/26）