株価チャート
株価
7/26
- 前日 (7/25)
- 4,000
- 始値
- 4,000
- 高値
- 4,000
- 安値
- 3,970
- 終値 ±0%
- 4,000
- 出来高 ±0%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.37%
4,015 - 株価（25日）
移動平均値 - -0.05%
4,002 - 出来高（5日）
移動平均値 - +47.06%
1,700
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 | 4,000 | 4,000 | 3,970 | 4,000 | 0% | 2,500 | 224億2616万 | -0.05% | 57.05 | 4.77 |
| 07/25 | 4,025 | 4,025 | 3,985 | 4,000 | -0.62% | 2,500 | 224億2616万 | 0% | 57.05 | 4.77 |
| 07/24 | 4,040 | 4,040 | 4,005 | 4,025 | -0.12% | 2,700 | 225億6632万 | +0.65% | 57.41 | 4.8 |
| 07/23 | 4,025 | 4,030 | 4,025 | 4,030 | +0.25% | 300 | 225億9435万 | +0.85% | 57.48 | 4.81 |
| 07/22 | 4,005 | 4,020 | 4,000 | 4,020 | +0.37% | 500 | 225億3829万 | +0.68% | 57.33 | 4.8 |
| 07/19 | 4,000 | 4,020 | 4,000 | 4,005 | -0.62% | 900 | 224億5419万 | +0.35% | 57.12 | 4.78 |
| 07/18 | 4,000 | 4,030 | 4,000 | 4,030 | +0.37% | 1,800 | 225億9435万 | +1% | 57.48 | 4.81 |
| 07/17 | 4,025 | 4,030 | 4,005 | 4,015 | -0.25% | 2,100 | 225億1025万 | +0.65% | 57.26 | 4.79 |
| 07/16 | 4,015 | 4,030 | 4,015 | 4,025 | +0.37% | 1,800 | 225億6632万 | +0.95% | 57.41 | 4.8 |
| 07/12 | 4,025 | 4,030 | 3,995 | 4,010 | -0.37% | 1,600 | 224億8222万 | +0.65% | 57.19 | 4.78 |
| 07/11 | 4,025 | 4,045 | 4,005 | 4,025 | 0% | 4,100 | 225億6632万 | +1.18% | 57.41 | 4.8 |
| 07/10 | 3,995 | 4,025 | 3,995 | 4,025 | +0.12% | 1,200 | 225億6632万 | +1.39% | 57.41 | 4.8 |
| 07/09 | 4,020 | 4,020 | 4,015 | 4,020 | +0.12% | 1,700 | 225億3829万 | +1.41% | 57.33 | 4.8 |
| 07/08 | 4,020 | 4,020 | 4,005 | 4,015 | +0.25% | 1,300 | 225億1025万 | +1.52% | 57.26 | 4.79 |
| 07/05 | 3,990 | 4,020 | 3,970 | 4,005 | +0.38% | 3,100 | 224億5419万 | +1.42% | 57.12 | 4.78 |
| 07/04 | 3,990 | 3,990 | 3,965 | 3,990 | 0% | 3,600 | 223億7009万 | +1.22% | 56.91 | 4.76 |
| 07/03 | 3,985 | 3,990 | 3,970 | 3,990 | +0.13% | 2,900 | 223億7009万 | +1.4% | 56.91 | 4.76 |
| 07/02 | 3,975 | 3,985 | 3,970 | 3,985 | +0.13% | 900 | 223億4206万 | +1.43% | 56.84 | 4.75 |
| 07/01 | 3,970 | 3,990 | 3,965 | 3,980 | -0.25% | 3,000 | 223億1402万 | +1.43% | 56.76 | 4.75 |
| 06/28 | 3,990 | 3,990 | 3,990 | 3,990 | +0.5% | 200 | 223億7009万 | +1.86% | 56.91 | 4.76 |
| 06/27 | 3,990 | 3,990 | 3,970 | 3,970 | -0.5% | 700 | 222億5796万 | +1.51% | 56.62 | 4.74 |
| 06/26 | 3,990 | 3,990 | 3,955 | 3,990 | +0.25% | 2,100 | 223億7009万 | +2.12% | 56.91 | 4.76 |
| 06/25 | 3,960 | 4,020 | 3,960 | 3,980 | +0.25% | 2,800 | 223億1402万 | +2% | 56.76 | 4.75 |
| 06/24 | 3,950 | 3,970 | 3,950 | 3,970 | +0.51% | 1,900 | 222億5796万 | +1.85% | 56.62 | 4.74 |
| 06/21 | 3,955 | 3,965 | 3,950 | 3,950 | -0.25% | 1,600 | 221億4583万 | +1.41% | 56.34 | 4.71 |
| 06/20 | 3,955 | 3,960 | 3,935 | 3,960 | 0% | 900 | 222億189万 | +1.56% | 56.48 | 4.72 |
| 06/19 | 3,935 | 3,960 | 3,935 | 3,960 | +0.25% | 500 | 222億189万 | +1.51% | 56.48 | 4.72 |
| 06/18 | 3,965 | 3,980 | 3,950 | 3,950 | -0.13% | 1,300 | 221億4583万 | +1.23% | 56.34 | 4.71 |
| 06/17 | 3,970 | 3,970 | 3,920 | 3,955 | -0.88% | 1,900 | 221億7386万 | +1.33% | 56.41 | 4.72 |
| 06/14 | 3,975 | 3,990 | 3,960 | 3,990 | +0.25% | 700 | 223億7009万 | +2.23% | 56.91 | 4.76 |
| 06/13 | 3,995 | 3,995 | 3,980 | 3,980 | -0.38% | 700 | 223億1402万 | +2% | 56.76 | 4.75 |
| 06/12 | 3,960 | 4,000 | 3,960 | 3,995 | +0.88% | 3,000 | 223億9812万 | +2.41% | 56.98 | 4.77 |
| 06/11 | 3,950 | 3,985 | 3,930 | 3,960 | +0.25% | 1,900 | 222億189万 | +1.56% | 56.48 | 4.72 |
| 06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +2.33% | 2,900 | 221億4583万 | +1.31% | 56.34 | 4.71 |
| 06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +0.52% | 1,700 | 216億4124万 | -0.97% | 55.05 | 4.6 |
| 06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -0.52% | 1,700 | 215億2911万 | -1.56% | 54.77 | 4.58 |
| 06/05 | 3,830 | 3,860 | 3,810 | 3,860 | +1.31% | 1,700 | 216億4124万 | -1.13% | 55.05 | 4.6 |
| 06/04 | 3,865 | 3,865 | 3,750 | 3,810 | -1.3% | 7,800 | 213億6091万 | -2.46% | 54.34 | 4.55 |
| 06/03 | 3,830 | 3,860 | 3,830 | 3,860 | +0.78% | 1,200 | 216億4124万 | -1.3% | 55.05 | 4.6 |
| 05/31 | 3,855 | 3,855 | 3,805 | 3,830 | +0.39% | 1,600 | 214億7304万 | -2.15% | 54.62 | 4.57 |
| 05/30 | 3,820 | 3,830 | 3,790 | 3,815 | -0.26% | 2,400 | 213億8895万 | -2.6% | 54.41 | 4.55 |
| 05/29 | 3,860 | 3,870 | 3,795 | 3,825 | -0.91% | 5,200 | 214億4501万 | -2.47% | 54.55 | 4.56 |
| 05/28 | 3,820 | 3,860 | 3,820 | 3,860 | +1.05% | 2,900 | 216億4124万 | -1.68% | 55.05 | 4.6 |
| 05/27 | 3,840 | 3,840 | 3,800 | 3,820 | -0.39% | 4,800 | 214億1698万 | -2.77% | 54.48 | 4.56 |
| 05/24 | 3,860 | 3,865 | 3,825 | 3,835 | -0.78% | 4,400 | 215億108万 | -2.49% | 54.7 | 4.57 |
| 05/23 | 3,875 | 3,875 | 3,860 | 3,865 | -0.13% | 2,700 | 216億6927万 | -1.78% | 55.12 | 4.61 |
| 05/22 | 3,880 | 3,890 | 3,870 | 3,870 | -0.26% | 2,200 | 216億9730万 | -1.7% | 55.2 | 4.62 |
| 05/21 | 3,900 | 3,900 | 3,875 | 3,880 | -0.64% | 3,300 | 217億5337万 | -1.47% | 55.34 | 4.63 |
| 05/20 | 3,910 | 3,985 | 3,800 | 3,905 | -3.58% | 22,600 | 218億9353万 | -0.84% | 55.69 | 4.66 |
| 05/17 | 4,010 | 4,090 | 4,010 | 4,050 | +1.5% | 6,700 | 227億648万 | +2.87% | 57.76 | 4.83 |
| 05/16 | 3,995 | 4,065 | 3,960 | 3,990 | 0% | 12,300 | 223億7009万 | +1.53% | 56.91 | 4.76 |
| 05/15 | 3,975 | 3,990 | 3,960 | 3,990 | +0.5% | 4,900 | 223億7009万 | +1.68% | 56.91 | 4.76 |
| 05/14 | 3,970 | 3,970 | 3,945 | 3,970 | 0% | 1,100 | 222億5796万 | +1.35% | 56.62 | 4.74 |
| 05/13 | 3,965 | 3,970 | 3,910 | 3,970 | +0.13% | 2,500 | 222億5796万 | +1.46% | 56.62 | 4.74 |
| 05/10 | 3,955 | 3,970 | 3,955 | 3,965 | +0.63% | 1,300 | 222億2993万 | +1.48% | 56.55 | 4.73 |
| 05/09 | 3,950 | 3,970 | 3,940 | 3,940 | -0.51% | 1,500 | 220億8976万 | +0.97% | 56.19 | 4.7 |
| 05/08 | 3,950 | 3,960 | 3,925 | 3,960 | +0.38% | 3,500 | 222億189万 | +1.56% | 56.48 | 4.72 |
| 05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +0.25% | 3,500 | 221億1780万 | +1.31% | 56.26 | 4.71 |
| 05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +0.13% | 400 | 220億6173万 | +1.21% | 56.12 | 4.69 |
| 05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +0.13% | 300 | 220億3370万 | +1.18% | 56.05 | 4.69 |
| 04/30 | 3,915 | 3,930 | 3,910 | 3,925 | +0.26% | 700 | 220億566万 | +1.16% | 55.98 | 4.68 |
| 04/26 | 3,910 | 3,915 | 3,900 | 3,915 | 0% | 800 | 219億4960万 | +0.98% | 55.84 | 4.67 |
| 04/25 | 3,925 | 3,930 | 3,915 | 3,915 | -0.51% | 1,100 | 219億4960万 | +1.08% | 55.84 | 4.67 |
| 04/24 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 300 | 220億6173万 | +1.73% | 56.12 | 4.69 |
| 04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -0.25% | 3,300 | 220億566万 | +1.6% | 55.98 | 4.68 |
| 04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.13% | 500 | 220億6173万 | +2% | 56.12 | 4.69 |
| 04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +0.26% | 2,000 | 220億3370万 | +2% | 56.05 | 4.69 |
| 04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +0.13% | 1,500 | 219億7763万 | +1.92% | 55.91 | 4.68 |
| 04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +0.26% | 1,400 | 219億4960万 | +1.95% | 55.84 | 4.67 |
| 04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +0.26% | 3,200 | 218億9353万 | +1.88% | 55.69 | 4.66 |
| 04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -0.26% | 1,400 | 218億3747万 | +1.78% | 55.55 | 4.65 |
| 04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +0.51% | 1,900 | 218億9353万 | +2.14% | 55.69 | 4.66 |
| 04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 400 | 217億8140万 | +1.75% | 55.41 | 4.63 |
| 04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -0.26% | 2,800 | 216億6927万 | +1.36% | 55.12 | 4.61 |
| 04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +0.65% | 2,900 | 217億2534万 | +1.73% | 55.27 | 4.62 |
| 04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +0.65% | 1,800 | 215億8517万 | +1.16% | 54.91 | 4.59 |
| 04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -0.65% | 1,700 | 214億4501万 | +0.55% | 54.55 | 4.56 |
| 04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +0.26% | 1,100 | 215億8517万 | +1.24% | 54.91 | 4.59 |
| 04/03 | 3,815 | 3,840 | 3,810 | 3,840 | 0% | 2,300 | 215億2911万 | +1% | 54.77 | 4.58 |
| 04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -0.13% | 700 | 215億2911万 | +1.05% | 54.77 | 4.58 |
| 04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +0.13% | 2,600 | 215億5714万 | +1.21% | 54.84 | 4.59 |
| 03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +0.79% | 6,900 | 215億2911万 | +1.13% | 24.74 | 4.58 |
| 03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -0.39% | 2,100 | 213億6091万 | +0.37% | 24.55 | 4.55 |
| 03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -0.26% | 2,100 | 214億4501万 | +0.74% | 24.64 | 4.56 |
| 03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -0.13% | 3,600 | 215億108万 | +1.03% | 24.71 | 4.57 |
| 03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +0.66% | 4,100 | 215億2911万 | +1.27% | 24.74 | 4.58 |
| 03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +0.39% | 4,000 | 213億8895万 | +0.66% | 24.58 | 4.55 |
| 03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -0.13% | 4,900 | 213億485万 | +0.32% | 24.48 | 4.53 |
| 03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -0.13% | 1,000 | 213億3288万 | +0.4% | 24.51 | 4.54 |
| 03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 900 | 213億6091万 | +0.5% | 24.55 | 4.55 |
| 03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +0.93% | 1,500 | 212億7681万 | +0.05% | 24.45 | 4.53 |
| 03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -0.13% | 1,300 | 210億8059万 | -0.87% | 24.22 | 4.49 |
| 03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +0.27% | 400 | 211億862万 | -0.76% | 24.26 | 4.49 |
| 03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +0.13% | 900 | 210億5255万 | -1.03% | 24.19 | 4.48 |
| 03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -0.79% | 3,000 | 210億2452万 | -1.19% | 24.16 | 4.47 |
| 03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -0.13% | 900 | 211億9272万 | -0.42% | 24.35 | 4.51 |
| 03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +0.4% | 3,000 | 212億2075万 | -0.26% | 24.39 | 4.52 |
| 03/06 | 3,790 | 3,800 | 3,770 | 3,770 | 0% | 1,200 | 211億3665万 | -0.61% | 24.29 | 4.5 |
| 03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -0.4% | 1,200 | 211億3665万 | -0.58% | 24.29 | 4.5 |
| 03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -0.26% | 5,400 | 212億2075万 | -0.13% | 24.39 | 4.52 |
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 | 2,250 9/7 | 1,875 3/26 | 12,700 3/25 | - | - | +7.46% 7/3 | -5.66% 11/22 |
| 2009年 3月期 | 2,000 4/28 | 1,300 10/10 | 8,300 10/14 | - | - | +11.03% 11/10 | -23.47% 10/10 |
| 2010年 3月期 | 1,920 8/25 | 1,650 3/29 | 8,400 3/25 | - | - | +5.76% 1/26 | -7.45% 3/29 |
| 2011年 3月期 | 1,800 1/25 | 1,473 3/16 | 11,100 3/28 | 94億1389万 | 77億370万 | +6.92% 10/25 | -10.76% 3/14 |
| 2012年 3月期 | 1,559 6/27 6/20 他3件 | 1,430 5/16 | 14,700 3/19 | 81億5347万 | 74億7881万 | +4.19% 6/16 | -3.44% 9/6 |
| 2013年 3月期 | 1,808 3/26 | 1,375 10/18 | 13,000 3/26 | 94億5573万 | 71億9116万 | +7.15% 2/7 | -6.59% 4/2 |
| 2014年 3月期 | 2,580 1/23 | 1,561 4/3 | 25,000 1/23 | 134億9324万 | 81億6393万 | +27.07% 1/23 | -10.58% 4/2 |
| 2015年 3月期 | 2,395 2/19 | 1,980 4/21 | 18,200 9/25 | 125億2570万 | 103億5528万 | +7.55% 6/24 | -6.17% 10/2 |
| 2016年 3月期 | 3,220 6/22 | 2,252 7/9 | 24,400 6/22 | 168億4040万 | 117億7782万 | +9.23% 6/22 | -8.63% 10/1 |
| 2017年 3月期 | 2,976 8/31 | 2,530 4/8 | 16,000 9/28 | 155億6430万 | 132億3174万 | +4.26% 5/25 | -8.19% 10/4 |
| 2018年 3月期 | 4,915 2/26 | 2,820 4/19 4/18 他2件 | 31,800 9/27 | 257億3464万 | 147億6535万 | +23.38% 2/21 | -3.78% 10/12 |
| 2019年 3月期 | 4,550 5/1 | 2,950 2/21 | 19,700 9/19 | 238億2352万 | 154億4602万 | +4.38% 3/29 | -10.58% 2/1 |
| 2020年 3月期 | 4,020 7/17 | 2,550 3/17 | 15,400 3/13 | 210億4847万 | 133億5164万 | +8.51% 7/17 | -19.53% 3/13 |
| 2021年 3月期 | 3,540 10/13 | 2,692 4/28 | 14,000 10/13 | 185億3522万 | 140億9515万 | +14.66% 5/25 | -6.8% 7/3 |
| 2022年 3月期 | 3,290 9/27 | 2,950 12/22 | 21,400 9/28 | 172億4664万 | 154億6431万 | +4.71% 9/28 | -2.48% 10/18 |
| 2023年 3月期 | 3,370 9/22 | 2,990 4/1 | 11,900 9/28 | 188億9403万 | 156億9074万 | +4.62% 4/24 | -6.77% 10/3 |
| 2024年 3月期 | 4,005 9/27 | 3,155 4/4 | 33,500 5/18 | 224億5419万 | 176億8863万 | +10.65% 5/18 | -8.77% 10/5 |
| 最新 | 4,000 2024/7/26 | 2,500 | 224億2616万 | -0.05% 4,002 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/25 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/25
- 4%（1.04倍）
- 2004/12/24 vs 2003/12/25
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/24
- 28%（1.28倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/27 vs 2006/12/28
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/07/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
850円（2003/05/22） - 371%（4.71倍）
4,000円（7/26）