株価チャート
株価
7/26
- 前日 (7/25)
- 10,345
- 始値
- 9,980
- 高値
- 10,280
- 安値
- 9,802
- 終値 -3%
- 10,035
- 出来高 +38.42%
- 720,200
乖離率
- 株価（5日）
移動平均値 - -7.91%
10,897 - 株価（25日）
移動平均値 - -18.01%
12,240 - 出来高（5日）
移動平均値 - +52%
473,820
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 | 9,980 | 10,280 | 9,802 | 10,035 | -3% | 720,200 | 4230億4229万 | -18.01% | 20.95 | 2.59 |
| 07/25 | 10,695 | 10,700 | 10,310 | 10,345 | -8.41% | 520,300 | 4361億1086万 | -16.21% | 21.6 | 2.67 |
| 07/24 | 11,405 | 11,630 | 11,180 | 11,295 | -2.04% | 311,600 | 4761億5971万 | -9.17% | 23.58 | 2.92 |
| 07/23 | 11,830 | 11,830 | 11,390 | 11,530 | +2.22% | 382,600 | 4860億6653万 | -7.6% | 24.07 | 2.98 |
| 07/22 | 11,485 | 11,510 | 11,230 | 11,280 | -3.42% | 434,400 | 4755億1833万 | -9.69% | 23.55 | 2.91 |
| 07/19 | 11,395 | 11,925 | 11,380 | 11,680 | +2.64% | 565,800 | 4923億8069万 | -6.69% | 24.38 | 3.02 |
| 07/18 | 11,250 | 11,690 | 11,230 | 11,380 | -6.34% | 725,900 | 4797億3392万 | -9.15% | 23.76 | 2.94 |
| 07/17 | 13,170 | 13,195 | 12,100 | 12,150 | -7.18% | 567,600 | 5121億9395万 | -3.12% | 25.36 | 3.14 |
| 07/16 | 12,825 | 13,115 | 12,610 | 13,090 | +2.11% | 256,900 | 5518億2048万 | +4.55% | 27.33 | 3.38 |
| 07/12 | 12,950 | 13,200 | 12,735 | 12,820 | -4.97% | 436,200 | 5404億3839万 | +2.98% | 26.76 | 3.31 |
| 07/11 | 13,750 | 13,800 | 13,455 | 13,490 | -0.18% | 270,000 | 5686億8283万 | +9.08% | 28.16 | 3.49 |
| 07/10 | 13,420 | 13,580 | 13,290 | 13,515 | +0.93% | 400,800 | 5697億3673万 | +10.24% | 28.21 | 3.49 |
| 07/09 | 13,000 | 13,395 | 12,920 | 13,390 | +5.1% | 524,100 | 5644億6724万 | +10.36% | 27.95 | 3.46 |
| 07/08 | 12,845 | 12,990 | 12,705 | 12,740 | +1.64% | 441,000 | 5370億6592万 | +5.89% | 26.59 | 3.29 |
| 07/05 | 12,670 | 12,740 | 12,505 | 12,535 | -0.52% | 222,900 | 5284億2396万 | +4.74% | 26.17 | 3.24 |
| 07/04 | 12,600 | 12,845 | 12,540 | 12,600 | +0.04% | 296,100 | 5311億6410万 | +5.77% | 26.3 | 3.26 |
| 07/03 | 12,300 | 12,780 | 12,220 | 12,595 | +3.28% | 510,700 | 5309億5332万 | +6.26% | 26.29 | 3.25 |
| 07/02 | 12,030 | 12,215 | 12,015 | 12,195 | +0.99% | 217,400 | 5140億9096万 | +3.36% | 25.46 | 3.15 |
| 07/01 | 12,375 | 12,385 | 11,990 | 12,075 | -1.79% | 325,400 | 5090億3226万 | +2.65% | 25.21 | 3.12 |
| 06/28 | 12,340 | 12,465 | 12,215 | 12,295 | -0.04% | 280,400 | 5183億655万 | +4.83% | 25.67 | 3.18 |
| 06/27 | 12,745 | 12,745 | 12,270 | 12,300 | -4.06% | 384,700 | 5185億1733万 | +5.3% | 25.68 | 3.18 |
| 06/26 | 12,685 | 12,840 | 12,595 | 12,820 | +3.18% | 442,800 | 5404億3839万 | +10.02% | 26.76 | 3.31 |
| 06/25 | 12,320 | 12,440 | 12,110 | 12,425 | -2.17% | 384,300 | 5237億8682万 | +7.39% | 25.94 | 3.21 |
| 06/24 | 12,550 | 12,775 | 12,420 | 12,700 | -0.08% | 321,300 | 5353億7968万 | +10.3% | 26.51 | 3.28 |
| 06/21 | 12,280 | 12,750 | 12,155 | 12,710 | -0.16% | 434,500 | 5355億4577万 | +11.18% | 26.53 | 3.28 |
| 06/20 | 12,385 | 12,770 | 12,385 | 12,730 | +1.64% | 373,300 | 5363億8849万 | +12.1% | 26.57 | 3.29 |
| 06/19 | 12,600 | 12,860 | 12,345 | 12,525 | +1.09% | 535,600 | 5277億5065万 | +10.93% | 26.15 | 3.24 |
| 06/18 | 11,990 | 12,515 | 11,950 | 12,390 | +4.78% | 607,800 | 5220億6232万 | +10.44% | 25.86 | 3.2 |
| 06/17 | 11,890 | 11,950 | 11,600 | 11,825 | -1.34% | 250,900 | 4982億5561万 | +5.93% | 24.68 | 3.06 |
| 06/14 | 11,840 | 12,075 | 11,755 | 11,985 | +0.93% | 426,000 | 5049億9733万 | +7.53% | 25.02 | 3.1 |
| 06/13 | 11,900 | 11,950 | 11,655 | 11,875 | +0.98% | 289,000 | 5003億6239万 | +7.05% | 24.79 | 3.07 |
| 06/12 | 11,630 | 11,760 | 11,485 | 11,760 | +1.29% | 278,700 | 4955億1678万 | +6.43% | 24.55 | 3.04 |
| 06/11 | 11,625 | 11,895 | 11,530 | 11,610 | +2.52% | 457,700 | 4891億9641万 | +5.42% | 24.24 | 3 |
| 06/10 | 10,825 | 11,325 | 10,780 | 11,325 | +5.1% | 301,200 | 4771億8771万 | +3.1% | 23.64 | 2.93 |
| 06/07 | 10,900 | 10,990 | 10,755 | 10,775 | -0.23% | 214,500 | 4540億1304万 | -1.54% | 22.49 | 2.78 |
| 06/06 | 10,890 | 10,910 | 10,710 | 10,800 | +4.3% | 364,300 | 4550億6643万 | -1.26% | 22.55 | 2.79 |
| 06/05 | 10,685 | 10,760 | 10,295 | 10,355 | -4.47% | 333,900 | 4363億1601万 | -5.23% | 21.62 | 2.68 |
| 06/04 | 11,050 | 11,140 | 10,785 | 10,840 | -2.74% | 258,900 | 4567億5186万 | -0.85% | 22.63 | 2.8 |
| 06/03 | 11,270 | 11,295 | 10,935 | 11,145 | -0.27% | 289,200 | 4696億327万 | +2.14% | 23.27 | 2.88 |
| 05/31 | 11,080 | 11,180 | 10,835 | 11,175 | +0.72% | 332,600 | 4708億6735万 | +2.58% | 23.33 | 2.89 |
| 05/30 | 11,010 | 11,160 | 10,860 | 11,095 | -1.11% | 263,300 | 4674億9649万 | +2.23% | 23.16 | 2.87 |
| 05/29 | 11,325 | 11,530 | 11,195 | 11,220 | -0.93% | 312,700 | 4727億6346万 | +3.72% | 23.42 | 2.9 |
| 05/28 | 11,160 | 11,335 | 11,065 | 11,325 | +0.89% | 268,600 | 4771億8771万 | +4.86% | 23.64 | 2.93 |
| 05/27 | 11,250 | 11,440 | 11,160 | 11,225 | +1.13% | 249,000 | 4729億7414万 | +3.87% | 23.43 | 2.9 |
| 05/24 | 11,400 | 11,540 | 11,100 | 11,100 | -3.94% | 411,100 | 4677億716万 | +2.67% | 23.17 | 2.87 |
| 05/23 | 11,320 | 11,555 | 11,200 | 11,555 | +7.19% | 664,800 | 4868億7894万 | +6.84% | 24.12 | 2.99 |
| 05/22 | 10,875 | 10,975 | 10,690 | 10,780 | -2.13% | 262,600 | 4542億2371万 | -0.35% | 22.5 | 2.79 |
| 05/21 | 10,700 | 11,220 | 10,690 | 11,015 | +3.28% | 449,800 | 4637億7975万 | +1.44% | 22.99 | 2.85 |
| 05/20 | 10,780 | 10,860 | 10,600 | 10,665 | -1.39% | 236,600 | 4490億4322万 | -2.02% | 22.26 | 2.76 |
| 05/17 | 11,080 | 11,100 | 10,740 | 10,815 | -2.44% | 300,600 | 4553億5888万 | -0.97% | 22.58 | 2.79 |
| 05/16 | 11,250 | 11,440 | 11,050 | 11,085 | +3.31% | 364,100 | 4667億2706万 | +1.18% | 23.14 | 2.86 |
| 05/15 | 11,450 | 11,450 | 10,730 | 10,730 | -2.41% | 432,000 | 4517億8000万 | -2.22% | 22.4 | 2.77 |
| 05/14 | 11,480 | 11,490 | 10,520 | 10,995 | -3.55% | 707,700 | 4629億3766万 | -0.05% | 22.95 | 2.84 |
| 05/13 | 11,730 | 11,730 | 10,985 | 11,400 | +6.94% | 717,900 | 4799億8994万 | +3.29% | 23.8 | 2.95 |
| 05/10 | 10,470 | 10,820 | 10,420 | 10,660 | -1.02% | 556,500 | 4488億3270万 | -3.45% | 22.25 | 2.75 |
| 05/09 | 10,610 | 10,895 | 10,610 | 10,770 | -0.78% | 191,800 | 4534億6418万 | -2.81% | 22.48 | 2.78 |
| 05/08 | 10,900 | 10,955 | 10,755 | 10,855 | -0.6% | 199,400 | 4570億4305万 | -2.27% | 22.66 | 2.8 |
| 05/07 | 10,585 | 10,920 | 10,465 | 10,920 | +6.17% | 585,900 | 4597億7984万 | -2.15% | 22.8 | 2.82 |
| 05/02 | 10,340 | 10,415 | 10,195 | 10,285 | -3.34% | 534,500 | 4330億4355万 | -8.1% | 21.47 | 2.66 |
| 05/01 | 10,410 | 10,720 | 10,360 | 10,640 | +1.33% | 351,800 | 4479億9061万 | -5.48% | 22.21 | 2.75 |
| 04/30 | 10,560 | 10,620 | 10,390 | 10,500 | -0.24% | 326,800 | 4420億9600万 | -7.17% | 21.92 | 2.71 |
| 04/26 | 10,615 | 10,635 | 10,290 | 10,525 | +2.23% | 319,900 | 4431億4861万 | -7.45% | 21.97 | 2.72 |
| 04/25 | 10,420 | 10,700 | 10,230 | 10,295 | -3.92% | 415,200 | 4334億6460万 | -9.98% | 21.49 | 2.66 |
| 04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +5.57% | 370,700 | 4511億4844万 | -6.74% | 22.37 | 2.77 |
| 04/23 | 10,450 | 10,520 | 9,961 | 10,150 | -0.68% | 446,500 | 4273億5946万 | -11.79% | 21.19 | 2.62 |
| 04/22 | 10,470 | 10,630 | 10,005 | 10,220 | -5.11% | 633,900 | 4303億677万 | -11.53% | 21.33 | 2.64 |
| 04/19 | 10,905 | 11,135 | 10,560 | 10,770 | -6.39% | 474,400 | 4534億6418万 | -7.03% | 22.48 | 2.78 |
| 04/18 | 11,035 | 11,595 | 10,835 | 11,505 | +1.5% | 260,100 | 4844億1090万 | -0.83% | 24.02 | 2.97 |
| 04/17 | 11,315 | 11,550 | 11,145 | 11,335 | +1.34% | 269,000 | 4772億5315万 | -2.32% | 23.66 | 2.93 |
| 04/16 | 11,460 | 11,525 | 11,095 | 11,185 | -3.78% | 308,500 | 4709億3750万 | -3.64% | 23.35 | 2.89 |
| 04/15 | 11,510 | 11,655 | 11,470 | 11,625 | -1.57% | 257,600 | 4894億6342万 | +0.07% | 24.27 | 3 |
| 04/12 | 11,890 | 12,030 | 11,645 | 11,810 | +1.16% | 259,800 | 4972億5273万 | +1.44% | 24.65 | 3.05 |
| 04/11 | 11,560 | 11,730 | 11,415 | 11,675 | +0.99% | 244,700 | 4915億6864万 | +0.1% | 24.37 | 3.02 |
| 04/10 | 11,560 | 11,700 | 11,500 | 11,560 | -1.03% | 280,100 | 4867億2664万 | -1.13% | 24.13 | 2.99 |
| 04/09 | 11,560 | 11,735 | 11,460 | 11,680 | +1.17% | 271,900 | 4913億6686万 | -0.15% | 24.38 | 3.02 |
| 04/08 | 11,555 | 11,640 | 11,325 | 11,545 | +1.23% | 387,100 | 4860億9507万 | -1.24% | 24.1 | 2.98 |
| 04/05 | 11,500 | 11,675 | 11,340 | 11,405 | -4.16% | 339,500 | 4802億46万 | -2.3% | 23.81 | 2.95 |
| 04/04 | 11,550 | 12,090 | 11,480 | 11,900 | +3.61% | 432,400 | 5010億4213万 | +2.36% | 24.84 | 3.07 |
| 04/03 | 11,450 | 11,625 | 11,240 | 11,485 | -1.67% | 320,900 | 4835億6881万 | -0.6% | 23.97 | 2.97 |
| 04/02 | 11,675 | 11,800 | 11,510 | 11,680 | +2.32% | 288,900 | 4917億7917万 | +1.51% | 24.38 | 3.02 |
| 04/01 | 12,175 | 12,195 | 11,415 | 11,415 | -6.24% | 491,700 | 4806億2150万 | -0.28% | 23.83 | 2.95 |
| 03/29 | 11,775 | 12,185 | 11,585 | 12,175 | +4.19% | 407,200 | 5126億2083万 | +6.85% | 25.38 | 3.14 |
| 03/28 | 11,750 | 11,945 | 11,625 | 11,685 | -2.26% | 298,300 | 4919億8969万 | +3.48% | 24.36 | 3.02 |
| 03/27 | 11,970 | 12,055 | 11,790 | 11,955 | -0.21% | 323,600 | 5033億5787万 | +6.65% | 24.92 | 3.08 |
| 03/26 | 11,990 | 12,330 | 11,920 | 11,980 | -0.29% | 286,400 | 5044億1048万 | +7.74% | 24.98 | 3.09 |
| 03/25 | 12,045 | 12,110 | 11,960 | 12,015 | -0.99% | 282,600 | 5058億8413万 | +8.88% | 25.05 | 3.1 |
| 03/22 | 11,690 | 12,195 | 11,690 | 12,135 | +4.52% | 806,400 | 5109億3666万 | +10.71% | 25.3 | 3.13 |
| 03/21 | 11,500 | 11,680 | 11,215 | 11,610 | +4.13% | 572,500 | 4884億2203万 | +6.78% | 24.18 | 2.99 |
| 03/19 | 11,175 | 11,300 | 10,935 | 11,150 | -1.41% | 478,400 | 4690億7025万 | +3.17% | 23.23 | 2.87 |
| 03/18 | 11,105 | 11,365 | 11,045 | 11,310 | +2.72% | 384,400 | 4758億130万 | +5.25% | 23.56 | 2.92 |
| 03/15 | 11,155 | 11,160 | 10,820 | 11,010 | -1.56% | 532,200 | 4631億8058万 | +3.03% | 22.93 | 2.84 |
| 03/14 | 11,280 | 11,410 | 10,860 | 11,185 | -3.41% | 708,300 | 4705億4267万 | +5.27% | 23.3 | 2.88 |
| 03/13 | 11,930 | 12,065 | 11,385 | 11,580 | +1.27% | 477,500 | 4871億5995万 | +9.61% | 24.12 | 2.99 |
| 03/12 | 11,120 | 11,685 | 11,015 | 11,435 | +0.13% | 575,300 | 4810億5994万 | +8.77% | 23.82 | 2.95 |
| 03/11 | 11,225 | 11,620 | 11,125 | 11,420 | -6.78% | 734,200 | 4804億2890万 | +9.15% | 23.79 | 2.94 |
| 03/08 | 12,640 | 12,695 | 12,085 | 12,250 | -0.73% | 674,200 | 5153億4624万 | +17.82% | 25.52 | 3.16 |
| 03/07 | 12,500 | 12,670 | 12,045 | 12,340 | -0.4% | 952,300 | 5191億3245万 | +19.88% | 25.7 | 3.18 |
| 03/06 | 11,550 | 12,455 | 11,500 | 12,390 | +5.94% | 1,107,900 | 5212億3591万 | +21.6% | 25.81 | 3.19 |
| 03/05 | 11,390 | 11,745 | 11,195 | 11,695 | +1.61% | 487,800 | 4919億9790万 | +16.04% | 24.36 | 3.02 |
| 03/04 | 11,420 | 11,735 | 11,420 | 11,510 | +3.51% | 833,300 | 4842億1512万 | +15.17% | 23.98 | 2.97 |
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 | 4,900 6/22 | 1,627 3/17 | 2,977,200 9/20 | - | - | +11.77% 12/6 | -30.74% 9/25 |
| 2009年 3月期 | 2,160 5/7 | 677 2/23 | 1,348,500 5/15 | - | - | +26.04% 4/20 | -30.74% 10/10 |
| 2010年 3月期 | 1,646 3/30 | 806 4/1 | 1,114,700 4/17 | - | - | +20.78% 1/14 | -16.32% 11/27 |
| 2011年 3月期 | 1,698 4/12 | 991 9/1 | 1,306,700 2/14 | 700億2735万 | 408億6991万 | +19.49% 2/18 | -22.56% 3/15 |
| 2012年 3月期 | 1,797 2/29 | 1,117 8/23 | 745,000 6/10 | 741億1022万 | 460億6628万 | +11.12% 10/11 | -14.24% 8/8 |
| 2013年 3月期 | 2,093 3/21 | 962 10/10 | 992,500 2/15 | 863億1758万 | 396億7391万 | +14.39% 11/1 | -14.41% 6/4 |
| 2014年 3月期 | 2,528 5/23 | 1,635 10/8 | 569,800 12/11 | 1042億5745万 | 674億2916万 | +17.48% 5/15 | -12.83% 2/4 |
| 2015年 3月期 | 2,985 3/23 3/13 | 1,610 10/17 | 1,698,100 11/12 | 1232億7118万 | 664億6592万 | +24.04% 11/18 | -11.23% 10/17 |
| 2016年 3月期 | 2,987 6/1 | 1,970 2/12 | 809,300 4/17 | 1234億8461万 | 816億209万 | +10.06% 10/29 | -18.44% 2/12 |
| 2017年 3月期 | 3,965 2/14 | 2,038 4/8 | 804,200 11/14 | 1643億3569万 | 844億2085万 | +13.05% 11/17 | -8.88% 4/17 |
| 2018年 3月期 | 5,130 11/15 | 3,165 4/17 | 1,253,000 11/15 | 2131億3190万 | 1313億2338万 | +13.57% 11/15 | -11.1% 2/9 |
| 2019年 3月期 | 4,690 5/16 | 2,430 10/26 | 1,735,700 11/14 | 1949億9088万 | 1010億7799万 | +18.63% 11/21 | -20.17% 12/25 |
| 2020年 3月期 | 4,385 1/14 | 2,400 3/23 | 620,200 3/13 | 1827億4435万 | 1000億2019万 | +12.81% 7/2 | -27.7% 3/16 |
| 2021年 3月期 | 5,550 1/14 | 2,767 4/6 | 809,600 11/12 | 2315億4977万 | 1153億7056万 | +20.24% 11/16 | -9.48% 2/8 |
| 2022年 3月期 | 5,740 6/7 | 4,025 10/5 | 1,302,600 11/4 | 2397億6141万 | 1683億8740万 | +16.61% 11/8 | -13.88% 10/5 |
| 2023年 3月期 | 5,180 3/9 | 4,100 11/4 | 1,167,300 11/4 | 2170億5899万 | 1717億5794万 | +9.66% 5/18 | -9.24% 6/20 |
| 2024年 3月期 | 12,695 3/8 | 4,885 4/6 | 1,563,300 8/3 | 5340億6698万 | 2046億9752万 | +21.6% 3/6 | -11.79% 4/23 |
| 最新 | 10,035 2024/7/26 | 720,200 | 4230億4229万 | -18.01% 12,240 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 42%（1.42倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- 139%（2.39倍）
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 267%（3.67倍）
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/07/26 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
670円（1992/11/18） - 1398%（14.98倍）
10,035円（7/26）