株価チャート
株価
7/26
- 前日 (7/25)
- 1,570
- 始値
- 1,570
- 高値
- 1,578
- 安値
- 1,569
- 終値 +0.45%
- 1,577
- 出来高 -84.91%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,579 - 株価（25日）
移動平均値 - -0.94%
1,592 - 出来高（5日）
移動平均値 - -78.38%
3,700
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 | 1,570 | 1,578 | 1,569 | 1,577 | +0.45% | 800 | 115億6829万 | -0.94% | 11.28 | 0.64 |
| 07/25 | 1,560 | 1,579 | 1,550 | 1,570 | 0% | 5,300 | 115億1694万 | -1.38% | 11.23 | 0.63 |
| 07/24 | 1,580 | 1,581 | 1,570 | 1,570 | -0.7% | 2,800 | 115億1694万 | -1.44% | 11.23 | 0.63 |
| 07/23 | 1,600 | 1,600 | 1,581 | 1,581 | -1% | 6,400 | 115億9763万 | -0.75% | 11.31 | 0.64 |
| 07/22 | 1,591 | 1,597 | 1,586 | 1,597 | -0.06% | 3,200 | 117億1500万 | +0.25% | 11.42 | 0.65 |
| 07/19 | 1,598 | 1,598 | 1,595 | 1,598 | -0.13% | 800 | 117億2234万 | +0.38% | 11.43 | 0.65 |
| 07/18 | 1,593 | 1,600 | 1,592 | 1,600 | -0.25% | 1,500 | 117億3701万 | +0.5% | 11.44 | 0.65 |
| 07/17 | 1,592 | 1,604 | 1,592 | 1,604 | +0.82% | 4,100 | 117億6635万 | +0.82% | 11.47 | 0.65 |
| 07/16 | 1,599 | 1,600 | 1,591 | 1,591 | -0.56% | 5,500 | 116億7099万 | +0.06% | 11.38 | 0.64 |
| 07/12 | 1,592 | 1,605 | 1,592 | 1,600 | +0.57% | 4,900 | 117億3701万 | +0.63% | 11.44 | 0.65 |
| 07/11 | 1,599 | 1,599 | 1,591 | 1,591 | -0.38% | 2,000 | 116億7099万 | +0.13% | 11.38 | 0.64 |
| 07/10 | 1,597 | 1,597 | 1,589 | 1,597 | 0% | 1,300 | 117億1500万 | +0.5% | 11.42 | 0.65 |
| 07/09 | 1,593 | 1,599 | 1,590 | 1,597 | +0.25% | 2,500 | 117億1500万 | +0.57% | 11.42 | 0.65 |
| 07/08 | 1,593 | 1,599 | 1,593 | 1,593 | 0% | 1,700 | 116億8566万 | +0.31% | 11.39 | 0.64 |
| 07/05 | 1,597 | 1,599 | 1,593 | 1,593 | -0.38% | 3,400 | 116億8566万 | +0.38% | 11.39 | 0.64 |
| 07/04 | 1,598 | 1,599 | 1,595 | 1,599 | +0.06% | 1,300 | 117億2967万 | +0.82% | 11.44 | 0.65 |
| 07/03 | 1,597 | 1,600 | 1,596 | 1,598 | +0.19% | 2,700 | 117億2234万 | +0.76% | 11.43 | 0.65 |
| 07/02 | 1,592 | 1,599 | 1,592 | 1,595 | -0.06% | 2,200 | 117億33万 | +0.57% | 11.41 | 0.64 |
| 07/01 | 1,597 | 1,597 | 1,592 | 1,596 | -0.06% | 2,000 | 117億767万 | +0.63% | 11.41 | 0.65 |
| 06/28 | 1,592 | 1,598 | 1,588 | 1,597 | +0.19% | 2,800 | 117億1500万 | +0.69% | 11.42 | 0.65 |
| 06/27 | 1,596 | 1,602 | 1,594 | 1,594 | -0.13% | 3,000 | 116億9300万 | +0.5% | 11.4 | 0.64 |
| 06/26 | 1,596 | 1,597 | 1,592 | 1,596 | -0.06% | 2,600 | 117億767万 | +0.63% | 11.41 | 0.65 |
| 06/25 | 1,581 | 1,599 | 1,581 | 1,597 | +0.76% | 2,900 | 117億1500万 | +0.69% | 11.42 | 0.65 |
| 06/24 | 1,589 | 1,600 | 1,580 | 1,585 | 0% | 3,800 | 116億2697万 | 0% | 11.34 | 0.64 |
| 06/21 | 1,579 | 1,600 | 1,579 | 1,585 | +0.32% | 4,600 | 116億2697万 | +0.06% | 11.34 | 0.64 |
| 06/20 | 1,579 | 1,590 | 1,578 | 1,580 | +0.06% | 3,900 | 115億9030万 | -0.25% | 11.3 | 0.64 |
| 06/19 | 1,571 | 1,579 | 1,571 | 1,579 | -0.06% | 500 | 115億8296万 | -0.32% | 11.29 | 0.64 |
| 06/18 | 1,584 | 1,584 | 1,571 | 1,580 | -0.06% | 2,800 | 115億9030万 | -0.32% | 11.3 | 0.64 |
| 06/17 | 1,575 | 1,581 | 1,575 | 1,581 | +0.38% | 2,600 | 115億9763万 | -0.32% | 11.31 | 0.64 |
| 06/14 | 1,588 | 1,589 | 1,571 | 1,575 | -0.82% | 6,700 | 115億5362万 | -0.76% | 11.26 | 0.64 |
| 06/13 | 1,590 | 1,595 | 1,588 | 1,588 | +0.19% | 2,800 | 116億4898万 | 0% | 11.36 | 0.64 |
| 06/12 | 1,583 | 1,590 | 1,574 | 1,585 | +0.13% | 3,000 | 116億2697万 | -0.19% | 11.34 | 0.64 |
| 06/11 | 1,583 | 1,585 | 1,583 | 1,583 | 0% | 700 | 116億1230万 | -0.31% | 11.32 | 0.64 |
| 06/10 | 1,585 | 1,585 | 1,580 | 1,583 | -0.13% | 500 | 116億1230万 | -0.31% | 11.32 | 0.64 |
| 06/07 | 1,567 | 1,585 | 1,567 | 1,585 | +0.13% | 700 | 116億2697万 | -0.19% | 11.34 | 0.64 |
| 06/06 | 1,583 | 1,583 | 1,575 | 1,583 | 0% | 2,400 | 116億1230万 | -0.25% | 11.32 | 0.64 |
| 06/05 | 1,567 | 1,583 | 1,564 | 1,583 | +0.06% | 1,600 | 116億1230万 | -0.25% | 11.32 | 0.64 |
| 06/04 | 1,580 | 1,582 | 1,580 | 1,582 | +0.57% | 700 | 116億497万 | -0.32% | 11.31 | 0.64 |
| 06/03 | 1,585 | 1,585 | 1,572 | 1,573 | -0.44% | 1,600 | 115億3895万 | -0.88% | 11.25 | 0.64 |
| 05/31 | 1,590 | 1,590 | 1,578 | 1,580 | -0.75% | 2,100 | 115億9030万 | -0.44% | 11.3 | 0.64 |
| 05/30 | 1,581 | 1,592 | 1,579 | 1,592 | -0.06% | 2,100 | 116億7832万 | +0.32% | 11.39 | 0.64 |
| 05/29 | 1,587 | 1,594 | 1,583 | 1,593 | -0.06% | 2,300 | 116億8566万 | +0.38% | 11.39 | 0.64 |
| 05/28 | 1,599 | 1,599 | 1,594 | 1,594 | -0.19% | 700 | 116億9300万 | +0.57% | 11.4 | 0.64 |
| 05/27 | 1,590 | 1,597 | 1,585 | 1,597 | 0% | 1,900 | 117億1500万 | +0.76% | 11.42 | 0.65 |
| 05/24 | 1,575 | 1,597 | 1,575 | 1,597 | +0.44% | 1,800 | 117億1500万 | +0.76% | 11.42 | 0.65 |
| 05/23 | 1,593 | 1,593 | 1,586 | 1,590 | +0.06% | 800 | 116億6365万 | +0.32% | 11.37 | 0.64 |
| 05/22 | 1,589 | 1,593 | 1,581 | 1,589 | +1.02% | 4,600 | 116億5632万 | +0.32% | 11.36 | 0.64 |
| 05/21 | 1,597 | 1,597 | 1,568 | 1,573 | -0.19% | 7,000 | 115億3895万 | -0.63% | 11.25 | 0.64 |
| 05/20 | 1,581 | 1,597 | 1,575 | 1,576 | -0.32% | 1,500 | 115億6095万 | -0.51% | 11.27 | 0.64 |
| 05/17 | 1,582 | 1,597 | 1,562 | 1,581 | -0.06% | 5,800 | 115億9763万 | -0.13% | 11.31 | 0.64 |
| 05/16 | 1,598 | 1,598 | 1,565 | 1,582 | -1.13% | 6,100 | 116億497万 | 0% | 11.31 | 0.64 |
| 05/15 | 1,605 | 1,615 | 1,595 | 1,600 | -0.31% | 14,400 | 117億3701万 | +1.2% | 11.44 | 0.65 |
| 05/14 | 1,603 | 1,620 | 1,599 | 1,605 | +0.12% | 4,300 | 117億7369万 | +1.65% | 11.48 | 0.65 |
| 05/13 | 1,602 | 1,604 | 1,600 | 1,603 | +0.19% | 1,600 | 117億5902万 | +1.58% | 11.46 | 0.65 |
| 05/10 | 1,603 | 1,603 | 1,588 | 1,600 | 0% | 1,500 | 117億3701万 | +1.46% | 11.44 | 0.65 |
| 05/09 | 1,575 | 1,601 | 1,575 | 1,600 | +0.95% | 5,600 | 117億3701万 | +1.52% | 11.44 | 0.65 |
| 05/08 | 1,584 | 1,587 | 1,584 | 1,585 | +0.06% | 1,200 | 116億2697万 | +0.63% | 11.34 | 0.64 |
| 05/07 | 1,565 | 1,587 | 1,565 | 1,584 | +1.41% | 3,000 | 116億1964万 | +0.57% | 11.33 | 0.64 |
| 05/02 | 1,580 | 1,580 | 1,560 | 1,562 | -1.08% | 2,900 | 114億5826万 | -0.7% | 11.17 | 0.63 |
| 05/01 | 1,588 | 1,588 | 1,567 | 1,579 | +0.13% | 5,700 | 115億8296万 | +0.45% | 11.29 | 0.64 |
| 04/30 | 1,588 | 1,588 | 1,577 | 1,577 | +0.19% | 500 | 115億6829万 | +0.45% | 11.28 | 0.64 |
| 04/26 | 1,605 | 1,605 | 1,566 | 1,574 | -1.07% | 5,400 | 115億4628万 | +0.38% | 11.26 | 0.64 |
| 04/25 | 1,586 | 1,592 | 1,567 | 1,591 | +0.95% | 1,800 | 116億7099万 | +1.66% | 11.38 | 0.64 |
| 04/24 | 1,598 | 1,599 | 1,566 | 1,576 | -0.25% | 4,400 | 115億6095万 | +0.9% | 11.27 | 0.64 |
| 04/23 | 1,600 | 1,600 | 1,578 | 1,580 | -0.06% | 4,300 | 115億9030万 | +1.35% | 11.3 | 0.64 |
| 04/22 | 1,589 | 1,589 | 1,559 | 1,581 | +1.67% | 1,300 | 115億9763万 | +1.54% | 11.31 | 0.64 |
| 04/19 | 1,600 | 1,600 | 1,550 | 1,555 | -1.95% | 10,300 | 114億691万 | +0.06% | 11.12 | 0.63 |
| 04/18 | 1,600 | 1,600 | 1,586 | 1,586 | -0.88% | 1,400 | 116億3431万 | +2.12% | 11.34 | 0.64 |
| 04/17 | 1,590 | 1,609 | 1,590 | 1,600 | +0.63% | 2,700 | 117億3701万 | +3.16% | 11.44 | 0.65 |
| 04/16 | 1,590 | 1,609 | 1,583 | 1,590 | +0.44% | 7,800 | 116億6365万 | +2.71% | 11.37 | 0.64 |
| 04/15 | 1,550 | 1,583 | 1,541 | 1,583 | +1.74% | 3,800 | 116億1230万 | +2.53% | 11.32 | 0.64 |
| 04/12 | 1,583 | 1,583 | 1,555 | 1,556 | -1.71% | 1,300 | 114億1424万 | +1.04% | 11.13 | 0.63 |
| 04/11 | 1,560 | 1,583 | 1,560 | 1,583 | +1.87% | 2,500 | 116億1230万 | +3.06% | 11.32 | 0.64 |
| 04/10 | 1,562 | 1,565 | 1,551 | 1,554 | -0.77% | 1,100 | 113億9957万 | +1.5% | 11.11 | 0.63 |
| 04/09 | 1,566 | 1,566 | 1,553 | 1,566 | -0.06% | 3,000 | 114億8760万 | +2.55% | 11.2 | 0.63 |
| 04/08 | 1,565 | 1,567 | 1,541 | 1,567 | +1.42% | 800 | 114億9493万 | +2.75% | 11.21 | 0.63 |
| 04/05 | 1,563 | 1,581 | 1,540 | 1,545 | -1.4% | 3,400 | 113億3355万 | +1.44% | 11.05 | 0.63 |
| 04/04 | 1,578 | 1,579 | 1,565 | 1,567 | -0.7% | 1,700 | 114億9493万 | +3.02% | 11.21 | 0.63 |
| 04/03 | 1,570 | 1,578 | 1,569 | 1,578 | +0.57% | 2,900 | 115億7563万 | +3.88% | 11.29 | 0.64 |
| 04/02 | 1,590 | 1,595 | 1,551 | 1,569 | -0.88% | 2,200 | 115億960万 | +3.43% | 11.22 | 0.63 |
| 04/01 | 1,609 | 1,609 | 1,570 | 1,583 | -1.12% | 3,200 | 116億1230万 | +4.42% | 11.32 | 0.64 |
| 03/29 | 1,542 | 1,604 | 1,541 | 1,601 | +5.33% | 21,400 | 117億4435万 | +5.75% | 11.45 | 0.65 |
| 03/28 | 1,515 | 1,527 | 1,500 | 1,520 | -0.59% | 6,300 | 111億5016万 | +0.6% | 10.87 | 0.62 |
| 03/27 | 1,519 | 1,535 | 1,518 | 1,529 | -0.39% | 5,200 | 112億1618万 | +1.12% | 10.93 | 0.62 |
| 03/26 | 1,541 | 1,541 | 1,530 | 1,535 | -0.26% | 2,200 | 112億6019万 | +1.59% | 10.98 | 0.62 |
| 03/25 | 1,512 | 1,543 | 1,501 | 1,539 | +2.53% | 8,500 | 112億8954万 | +2.19% | 11.01 | 0.62 |
| 03/22 | 1,507 | 1,510 | 1,498 | 1,501 | +0.07% | 8,800 | 110億1078万 | 0% | 10.73 | 0.61 |
| 03/21 | 1,510 | 1,510 | 1,500 | 1,500 | -0.6% | 14,800 | 110億345万 | +0.07% | 10.73 | 0.61 |
| 03/19 | 1,522 | 1,522 | 1,502 | 1,509 | -0.92% | 3,400 | 110億6947万 | +0.73% | 10.79 | 0.61 |
| 03/18 | 1,513 | 1,580 | 1,500 | 1,523 | +1.53% | 6,100 | 111億7217万 | +1.6% | 10.89 | 0.62 |
| 03/15 | 1,468 | 1,520 | 1,468 | 1,500 | -1.9% | 40,300 | 110億345万 | 0% | 10.73 | 0.61 |
| 03/14 | 1,550 | 1,588 | 1,529 | 1,529 | -0.71% | 40,500 | 112億1618万 | +1.8% | 10.93 | 0.62 |
| 03/13 | 1,547 | 1,547 | 1,501 | 1,540 | +0.65% | 10,400 | 112億9687万 | +2.74% | 11.01 | 0.62 |
| 03/12 | 1,487 | 1,543 | 1,475 | 1,530 | +2.48% | 4,900 | 112億2352万 | +2.41% | 10.94 | 0.62 |
| 03/11 | 1,471 | 1,512 | 1,452 | 1,493 | +0.54% | 3,400 | 109億5210万 | +0.2% | 10.68 | 0.6 |
| 03/08 | 1,446 | 1,499 | 1,446 | 1,485 | +1.92% | 3,800 | 108億9341万 | -0.13% | 10.62 | 0.6 |
| 03/07 | 1,457 | 1,475 | 1,445 | 1,457 | +0.14% | 2,100 | 106億8801万 | -1.95% | 10.42 | 0.59 |
| 03/06 | 1,438 | 1,455 | 1,438 | 1,455 | -0.34% | 4,700 | 106億7334万 | -2.09% | 10.41 | 0.59 |
| 03/05 | 1,515 | 1,515 | 1,460 | 1,460 | -3.95% | 2,900 | 107億1002万 | -1.88% | 10.44 | 0.59 |
| 03/04 | 1,517 | 1,520 | 1,494 | 1,520 | +1.33% | 2,300 | 111億5016万 | +2.15% | 10.87 | 0.62 |
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 | |
| 2009年 1月期 | 539 12/26 | 298 10/10 | 52,900 6/9 | - | - | +21.99% 5/15 | -29.28% 10/10 |
| 2010年 1月期 | 645 7/2 | 400 3/9 | 16,700 1/27 | - | - | +15.41% 6/19 | -10.52% 8/7 |
| 2011年 1月期 | 555 5/17 5/14 他5件 | 394 11/9 | 17,300 1/27 | 40億7127万 | 28億9023万 | +11.27% 12/29 | -10.92% 2/1 |
| 2012年 1月期 | 513 7/26 | 331 3/15 | 21,200 7/27 | 37億6318万 | 24億2809万 | +9.41% 5/13 | -21.04% 3/15 |
| 2013年 1月期 | 755 1/18 1/15 | 458 2/2 | 97,900 12/12 | 55億3840万 | 33億5972万 | +14.67% 12/17 | -9.15% 8/6 |
| 2014年 1月期 | 969 5/15 | 682 6/7 | 47,600 7/29 | 71億822万 | 50億290万 | +12.41% 3/12 | -19.22% 6/7 |
| 2015年 1月期 | 1,035 1/5 | 730 2/5 | 145,100 9/2 | 75億9238万 | 53億5501万 | +9.97% 9/2 | -7.12% 8/7 |
| 2016年 1月期 | 1,508 7/2 | 942 2/2 | 38,800 4/23 | 110億6213万 | 69億1016万 | +13.65% 4/15 | -19.89% 8/25 |
| 2017年 1月期 | 1,299 12/30 | 1,050 4/8 | 42,200 12/19 | 95億2898万 | 77億241万 | +7.27% 12/28 | -5.74% 8/19 |
| 2018年 1月期 | 1,789 1/4 | 1,175 4/13 | 33,000 7/27 | 131億2344万 | 86億1936万 | +10.51% 11/30 | -9.41% 2/6 |
| 2019年 1月期 | 2,110 5/21 | 959 12/25 | 18,300 1/29 2/6 | 154億7818万 | 70億3487万 | +12.69% 5/21 | -17.36% 12/25 |
| 2020年 1月期 | 1,400 1/22 | 1,030 2/5 | 13,800 7/29 | 102億6988万 | 75億5570万 | +12.95% 12/19 | -15.55% 2/28 |
| 2021年 1月期 | 1,515 6/15 | 825 4/2 | 68,300 6/15 | 111億1348万 | 60億5189万 | +22.35% 5/8 | -23.24% 3/17 |
| 2022年 1月期 | 1,394 2/26 | 1,034 1/28 | 19,900 12/13 | 102億2587万 | 75億8504万 | +7.5% 12/13 | -8.76% 8/2 |
| 2023年 1月期 | 1,173 7/27 6/13 | 1,012 3/15 | 20,100 7/28 | 86億469万 | 74億2366万 | +5.32% 9/22 | -6.69% 8/1 |
| 2024年 1月期 | 1,528 1/10 | 1,060 3/16 | 73,500 9/14 | 112億884万 | 77億7577万 | +10.59% 1/9 | -7.14% 5/30 |
| 最新 | 1,577 2024/7/26 | 800 | 115億6829万 | -0.94% 1,592 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -81%（0.19倍）
- 2001/12/28 vs 2000/12/28
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/07/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
298円（2008/10/10） - 429%（5.29倍）
1,577円（7/26）