株価チャート
株価
7/26
- 前日 (7/25)
- 1,002
- 始値
- 1,008
- 高値
- 1,009
- 安値
- 994
- 終値 -0.1%
- 1,001
- 出来高 -15.5%
- 965,800
乖離率
- 株価（5日）
移動平均値 - -1.67%
1,018 - 株価（25日）
移動平均値 - -5.3%
1,057 - 出来高（5日）
移動平均値 - +16.27%
830,680
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 | 1,008 | 1,009 | 994 | 1,001 | -0.1% | 965,800 | 2462億4600万 | -5.3% | 11.09 | 0.8 |
| 07/25 | 1,010 | 1,012 | 996 | 1,002 | -1.38% | 1,143,000 | 2464億9200万 | -5.29% | 11.1 | 0.8 |
| 07/24 | 1,029 | 1,030 | 1,014 | 1,016 | -1.74% | 805,600 | 2499億3600万 | -4.06% | 11.26 | 0.81 |
| 07/23 | 1,042 | 1,044 | 1,030 | 1,034 | -0.19% | 664,100 | 2543億6400万 | -2.36% | 11.46 | 0.82 |
| 07/22 | 1,050 | 1,055 | 1,034 | 1,036 | -1.33% | 574,900 | 2548億5600万 | -2.08% | 11.48 | 0.83 |
| 07/19 | 1,053 | 1,054 | 1,044 | 1,050 | -0.19% | 523,300 | 2583億 | -0.76% | 11.64 | 0.84 |
| 07/18 | 1,055 | 1,063 | 1,052 | 1,052 | -0.57% | 673,100 | 2587億9200万 | -0.38% | 11.66 | 0.84 |
| 07/17 | 1,077 | 1,082 | 1,058 | 1,058 | -1.12% | 864,100 | 2602億6800万 | +0.38% | 11.73 | 0.84 |
| 07/16 | 1,073 | 1,079 | 1,070 | 1,070 | 0% | 556,900 | 2632億2000万 | +1.61% | 11.86 | 0.85 |
| 07/12 | 1,068 | 1,087 | 1,066 | 1,070 | -2.1% | 1,314,100 | 2632億2000万 | +1.61% | 11.86 | 0.85 |
| 07/11 | 1,094 | 1,103 | 1,091 | 1,093 | +0.83% | 1,101,900 | 2688億7800万 | +3.9% | 12.11 | 0.87 |
| 07/10 | 1,087 | 1,088 | 1,073 | 1,084 | +0.28% | 736,900 | 2666億6400万 | +3.24% | 12.01 | 0.86 |
| 07/09 | 1,075 | 1,087 | 1,074 | 1,081 | +0.56% | 642,600 | 2659億2600万 | +3.05% | 11.98 | 0.86 |
| 07/08 | 1,091 | 1,093 | 1,072 | 1,075 | -1.83% | 707,900 | 2644億5000万 | +2.67% | 11.91 | 0.86 |
| 07/05 | 1,112 | 1,116 | 1,091 | 1,095 | -1.62% | 672,000 | 2693億7000万 | +4.68% | 12.14 | 0.87 |
| 07/04 | 1,115 | 1,117 | 1,101 | 1,113 | +0.36% | 864,700 | 2737億9800万 | +6.71% | 12.34 | 0.89 |
| 07/03 | 1,097 | 1,110 | 1,088 | 1,109 | +1.28% | 1,181,800 | 2728億1400万 | +6.74% | 12.29 | 0.88 |
| 07/02 | 1,059 | 1,096 | 1,058 | 1,095 | +3.4% | 1,333,500 | 2693億7000万 | +5.8% | 12.14 | 0.87 |
| 07/01 | 1,080 | 1,082 | 1,057 | 1,059 | -1.49% | 1,178,800 | 2605億1400万 | +2.72% | 11.74 | 0.84 |
| 06/28 | 1,065 | 1,084 | 1,061 | 1,075 | +0.94% | 1,127,700 | 2644億5000万 | +4.37% | 11.91 | 0.86 |
| 06/27 | 1,049 | 1,073 | 1,046 | 1,065 | +1.53% | 1,703,200 | 2619億9000万 | +3.7% | 11.8 | 0.85 |
| 06/26 | 1,038 | 1,060 | 1,034 | 1,049 | +1.45% | 1,016,800 | 2580億5400万 | +2.44% | 11.63 | 0.84 |
| 06/25 | 1,014 | 1,034 | 1,012 | 1,034 | +2.78% | 817,100 | 2543億6400万 | +1.08% | 11.46 | 0.82 |
| 06/24 | 1,016 | 1,018 | 1,004 | 1,006 | -0.49% | 892,500 | 2474億7600万 | -1.66% | 11.15 | 0.8 |
| 06/21 | 1,025 | 1,032 | 1,011 | 1,011 | -1.46% | 874,700 | 2487億600万 | -1.27% | 11.2 | 0.81 |
| 06/20 | 1,020 | 1,036 | 1,019 | 1,026 | -0.1% | 618,500 | 2523億9600万 | +0.2% | 11.37 | 0.82 |
| 06/19 | 1,018 | 1,030 | 1,016 | 1,027 | +0.69% | 523,000 | 2526億4200万 | +0.39% | 11.38 | 0.82 |
| 06/18 | 1,010 | 1,020 | 1,008 | 1,020 | +1.59% | 726,200 | 2509億2000万 | -0.29% | 11.3 | 0.81 |
| 06/17 | 1,011 | 1,019 | 1,002 | 1,004 | -1.86% | 1,011,700 | 2469億8400万 | -1.76% | 11.13 | 0.8 |
| 06/14 | 999 | 1,026 | 998 | 1,023 | +2.51% | 1,282,700 | 2516億5800万 | +0.1% | 11.34 | 0.81 |
| 06/13 | 1,027 | 1,027 | 997 | 998 | -2.16% | 860,600 | 2455億800万 | -2.35% | 11.06 | 0.79 |
| 06/12 | 1,030 | 1,037 | 1,020 | 1,020 | -1.16% | 610,500 | 2509億2000万 | -0.29% | 11.3 | 0.81 |
| 06/11 | 1,052 | 1,052 | 1,032 | 1,032 | -1.9% | 826,700 | 2538億7200万 | +0.88% | 11.44 | 0.82 |
| 06/10 | 1,055 | 1,055 | 1,038 | 1,052 | +0.29% | 514,900 | 2587億9200万 | +2.94% | 11.66 | 0.84 |
| 06/07 | 1,050 | 1,055 | 1,042 | 1,049 | -0.29% | 486,500 | 2580億5400万 | +2.74% | 11.63 | 0.84 |
| 06/06 | 1,057 | 1,058 | 1,043 | 1,052 | +0.86% | 922,000 | 2587億9200万 | +3.14% | 11.66 | 0.84 |
| 06/05 | 1,034 | 1,044 | 1,033 | 1,043 | -0.57% | 599,000 | 2565億7800万 | +2.36% | 11.56 | 0.83 |
| 06/04 | 1,042 | 1,049 | 1,031 | 1,049 | 0% | 749,000 | 2580億5400万 | +2.94% | 11.63 | 0.84 |
| 06/03 | 1,016 | 1,050 | 1,016 | 1,049 | +3.15% | 1,033,800 | 2580億5400万 | +3.05% | 11.63 | 0.84 |
| 05/31 | 1,012 | 1,018 | 1,006 | 1,017 | +0.89% | 1,785,600 | 2501億8200万 | -0.1% | 11.27 | 0.81 |
| 05/30 | 1,000 | 1,010 | 993 | 1,008 | +0.2% | 1,036,600 | 2479億6800万 | -0.98% | 11.17 | 0.8 |
| 05/29 | 1,005 | 1,014 | 1,004 | 1,006 | -0.49% | 579,400 | 2474億7600万 | -1.28% | 11.15 | 0.8 |
| 05/28 | 1,017 | 1,024 | 1,010 | 1,011 | -0.39% | 639,400 | 2487億600万 | -0.79% | 11.2 | 0.81 |
| 05/27 | 1,008 | 1,017 | 1,007 | 1,015 | +1.3% | 568,800 | 2496億9000万 | -0.59% | 11.25 | 0.81 |
| 05/24 | 995 | 1,005 | 995 | 1,002 | -0.5% | 695,700 | 2464億9200万 | -1.96% | 11.1 | 0.8 |
| 05/23 | 1,009 | 1,012 | 996 | 1,007 | -0.79% | 560,900 | 2477億2200万 | -1.66% | 11.16 | 0.8 |
| 05/22 | 1,035 | 1,035 | 1,013 | 1,015 | -1.84% | 571,300 | 2496億9000万 | -1.17% | 11.25 | 0.81 |
| 05/21 | 1,030 | 1,038 | 1,028 | 1,034 | +0.39% | 616,200 | 2543億6400万 | +0.49% | 11.46 | 0.82 |
| 05/20 | 1,013 | 1,033 | 1,012 | 1,030 | +1.68% | 1,062,100 | 2533億8000万 | 0% | 11.42 | 0.82 |
| 05/17 | 997 | 1,015 | 997 | 1,013 | +0.7% | 676,200 | 2491億9800万 | -1.75% | 11.23 | 0.81 |
| 05/16 | 1,016 | 1,016 | 991 | 1,006 | -0.49% | 819,200 | 2474億7600万 | -2.61% | 11.15 | 0.8 |
| 05/15 | 1,007 | 1,016 | 1,000 | 1,011 | +1.61% | 1,098,500 | 2487億600万 | -2.32% | 11.2 | 0.81 |
| 05/14 | 987 | 1,003 | 973 | 995 | -2.16% | 2,175,400 | 2447億7000万 | -3.96% | 11.03 | 0.79 |
| 05/13 | 1,021 | 1,023 | 1,009 | 1,017 | -0.39% | 1,047,500 | 2501億8200万 | -2.02% | 11.27 | 0.81 |
| 05/10 | 1,026 | 1,027 | 1,013 | 1,021 | +0.39% | 1,187,000 | 2511億6600万 | -1.73% | 11.32 | 0.81 |
| 05/09 | 1,013 | 1,021 | 1,001 | 1,017 | +0.49% | 1,233,900 | 2501億8200万 | -2.12% | 11.27 | 0.81 |
| 05/08 | 1,029 | 1,035 | 1,006 | 1,012 | -0.78% | 1,090,300 | 2489億5200万 | -2.69% | 11.22 | 0.81 |
| 05/07 | 1,017 | 1,022 | 1,009 | 1,020 | +0.39% | 1,367,800 | 2509億2000万 | -1.83% | 11.3 | 0.81 |
| 05/02 | 1,024 | 1,027 | 1,013 | 1,016 | -0.78% | 752,400 | 2499億3600万 | -2.12% | 11.26 | 0.81 |
| 05/01 | 1,035 | 1,035 | 1,022 | 1,024 | -2.29% | 796,800 | 2519億400万 | -1.44% | 11.35 | 0.82 |
| 04/30 | 1,039 | 1,048 | 1,028 | 1,048 | +1.35% | 817,000 | 2578億800万 | +0.96% | 11.61 | 0.83 |
| 04/26 | 1,020 | 1,035 | 1,011 | 1,034 | +1.27% | 777,900 | 2543億6400万 | -0.19% | 11.46 | 0.82 |
| 04/25 | 1,035 | 1,036 | 1,018 | 1,021 | -1.64% | 766,000 | 2511億6600万 | -1.45% | 11.32 | 0.81 |
| 04/24 | 1,037 | 1,040 | 1,029 | 1,038 | +0.68% | 772,000 | 2553億4800万 | +0.29% | 11.5 | 0.83 |
| 04/23 | 1,030 | 1,037 | 1,020 | 1,031 | +0.39% | 977,000 | 2536億2600万 | -0.29% | 11.43 | 0.82 |
| 04/22 | 1,031 | 1,032 | 1,019 | 1,027 | +1.08% | 937,000 | 2526億4200万 | -0.58% | 11.38 | 0.82 |
| 04/19 | 1,035 | 1,036 | 1,001 | 1,016 | -2.59% | 1,314,200 | 2499億3600万 | -1.45% | 11.26 | 0.81 |
| 04/18 | 1,040 | 1,047 | 1,027 | 1,043 | +0.19% | 970,100 | 2565億7800万 | +1.26% | 11.56 | 0.83 |
| 04/17 | 1,063 | 1,066 | 1,035 | 1,041 | -1.23% | 1,232,800 | 2560億8600万 | +1.36% | 11.54 | 0.83 |
| 04/16 | 1,067 | 1,075 | 1,045 | 1,054 | -2.32% | 1,179,800 | 2592億8400万 | +2.93% | 11.68 | 0.84 |
| 04/15 | 1,075 | 1,082 | 1,059 | 1,079 | -0.28% | 1,127,300 | 2654億3400万 | +5.58% | 11.96 | 0.86 |
| 04/12 | 1,080 | 1,083 | 1,069 | 1,082 | +1.5% | 1,332,000 | 2661億7200万 | +6.18% | 11.99 | 0.86 |
| 04/11 | 1,053 | 1,069 | 1,049 | 1,066 | +1.43% | 1,214,700 | 2622億3600万 | +4.92% | 11.81 | 0.85 |
| 04/10 | 1,059 | 1,065 | 1,048 | 1,051 | -0.47% | 815,700 | 2585億4600万 | +3.65% | 11.65 | 0.84 |
| 04/09 | 1,055 | 1,059 | 1,046 | 1,056 | +0.86% | 1,271,200 | 2597億7600万 | +4.24% | 11.7 | 0.84 |
| 04/08 | 1,050 | 1,051 | 1,035 | 1,047 | +0.19% | 791,100 | 2575億6200万 | +3.46% | 11.6 | 0.83 |
| 04/05 | 1,032 | 1,045 | 1,025 | 1,045 | -0.1% | 877,700 | 2570億7000万 | +3.36% | 11.58 | 0.83 |
| 04/04 | 1,055 | 1,059 | 1,043 | 1,046 | +0.29% | 1,169,000 | 2573億1600万 | +3.46% | 11.59 | 0.83 |
| 04/03 | 1,020 | 1,052 | 1,020 | 1,043 | +1.66% | 1,850,200 | 2565億7800万 | +3.17% | 11.56 | 0.83 |
| 04/02 | 1,039 | 1,039 | 1,008 | 1,026 | -1.44% | 1,801,600 | 2523億9600万 | +1.38% | 11.37 | 0.82 |
| 04/01 | 1,033 | 1,055 | 1,026 | 1,041 | +5.05% | 3,661,400 | 2560億8600万 | +2.66% | 11.54 | 0.83 |
| 03/29 | 999 | 1,008 | 991 | 991 | -0.2% | 1,206,500 | 2437億8600万 | -2.36% | 10.52 | 0.79 |
| 03/28 | 996 | 1,007 | 990 | 993 | -2.74% | 1,336,400 | 2442億7800万 | -2.55% | 10.55 | 0.79 |
| 03/27 | 1,015 | 1,031 | 1,014 | 1,021 | +1.29% | 1,640,600 | 2511億6600万 | -0.1% | 10.84 | 0.81 |
| 03/26 | 1,008 | 1,013 | 1,005 | 1,008 | 0% | 836,700 | 2479億6800万 | -1.47% | 10.71 | 0.8 |
| 03/25 | 1,023 | 1,027 | 1,008 | 1,008 | -1.27% | 1,358,000 | 2479億6800万 | -1.66% | 10.71 | 0.8 |
| 03/22 | 1,016 | 1,024 | 1,008 | 1,021 | +0.89% | 1,322,900 | 2511億6600万 | -0.58% | 10.84 | 0.81 |
| 03/21 | 1,007 | 1,014 | 1,003 | 1,012 | +1.1% | 2,112,300 | 2489億5200万 | -1.56% | 10.75 | 0.81 |
| 03/19 | 1,004 | 1,012 | 998 | 1,001 | +0.1% | 1,832,800 | 2462億4600万 | -2.53% | 10.63 | 0.8 |
| 03/18 | 989 | 1,005 | 986 | 1,000 | +1.83% | 2,140,900 | 2460億 | -2.53% | 10.62 | 0.8 |
| 03/15 | 980 | 989 | 976 | 982 | -0.2% | 1,589,100 | 2415億7200万 | -4.2% | 10.43 | 0.78 |
| 03/14 | 979 | 986 | 969 | 984 | +1.34% | 1,838,600 | 2420億6400万 | -3.91% | 10.45 | 0.78 |
| 03/13 | 985 | 986 | 963 | 971 | -1.02% | 1,853,400 | 2388億6600万 | -5.08% | 10.31 | 0.77 |
| 03/12 | 978 | 989 | 968 | 981 | -1.21% | 1,652,400 | 2413億2600万 | -4.11% | 10.42 | 0.78 |
| 03/11 | 991 | 994 | 984 | 993 | -1.49% | 2,084,300 | 2442億7800万 | -2.74% | 10.55 | 0.79 |
| 03/08 | 1,007 | 1,021 | 1,006 | 1,008 | +0.1% | 2,255,000 | 2479億6800万 | -1.08% | 10.71 | 0.8 |
| 03/07 | 1,025 | 1,027 | 1,001 | 1,007 | -1.37% | 2,489,700 | 2477億2200万 | -0.98% | 10.69 | 0.8 |
| 03/06 | 1,015 | 1,033 | 1,015 | 1,021 | +0.39% | 1,859,600 | 2511億6600万 | +0.69% | 10.84 | 0.81 |
| 03/05 | 1,009 | 1,020 | 1,004 | 1,017 | -0.59% | 2,066,300 | 2501億8200万 | +0.69% | 10.8 | 0.81 |
| 03/04 | 1,026 | 1,031 | 1,007 | 1,023 | -0.97% | 2,309,700 | 2516億5800万 | +1.59% | 10.86 | 0.81 |
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 | 1,292 10/24 | 819 3/11 | 8,849,200 3/14 | - | - | +9.78% 10/18 8/9 | -11% 3/3 |
| 2009年 3月期 | 915 5/30 | 298 2/24 | 12,197,000 9/1 | - | - | +24.91% 4/2 | -31.16% 10/27 |
| 2010年 3月期 | 648 3/12 | 395 4/1 | 8,612,300 5/13 | - | - | +12.05% 5/15 | -10.04% 6/17 |
| 2011年 3月期 | 697 4/15 | 390 3/17 | 8,008,800 6/11 | 2441億9604万 | 1366億3767万 | +12.63% 9/17 | -22.67% 3/15 |
| 2012年 3月期 | 537 3/28 | 352 9/26 | 6,124,900 9/9 | 1881億3956万 | 1233億2425万 | +10.41% 10/27 | -15.78% 8/22 |
| 2013年 3月期 | 535 3/13 | 346 10/10 | 6,334,200 12/14 | 1874億3885万 | 1212億2213万 | +15.79% 1/28 | -14.21% 10/10 |
| 2014年 3月期 | 911 1/16 | 455 4/3 | 10,521,600 4/5 | 3009億5231万 | 1594億1061万 | +17.95% 5/15 | -14.29% 6/13 |
| 2015年 3月期 | 1,010 12/9 | 627 10/17 | 10,770,400 11/11 | 3336億5734万 | 2071億3183万 | +22.53% 11/11 | -10.88% 10/17 |
| 2016年 3月期 | 973 4/24 | 592 3/1 | 8,737,000 8/13 | 3214億3425万 | 1955億6945万 | +10.84% 8/19 | -15.96% 2/12 |
| 2017年 3月期 | 781 3/21 | 474 6/28 | 23,736,200 5/31 | 2501億9632万 | 1565億8770万 | +17.77% 11/25 | -15.3% 6/24 |
| 2018年 3月期 | 889 1/12 | 667 4/17 | 5,305,600 2/13 | 2847億9453万 | 2136億7599万 | +8.99% 5/10 | -10.42% 2/9 |
| 2019年 3月期 | 858 5/11 | 502 12/25 | 3,578,800 5/14 | 2748億6356万 | 1608億1761万 | +8.72% 2/14 | -12.52% 12/25 |
| 2020年 3月期 | 641 5/7 | 300 3/13 | 6,225,800 8/9 | 2053億4679万 | 943億614万 | +11.52% 11/8 | -28.85% 3/13 |
| 2021年 3月期 | 434 3/9 | 260 10/20 | 5,919,400 9/18 | 1364億2955万 | 817億3199万 | +18.39% 2/12 | -14.64% 8/3 |
| 2022年 3月期 | 555 11/26 | 354 4/23 | 10,314,200 8/16 | 1744億6636万 | 1112億8124万 | +14.11% 8/17 | -7.49% 3/8 |
| 2023年 3月期 | 880 2/21 | 457 4/7 | 21,272,000 2/15 | 2587億2000万 | 1436億5969万 | +33.08% 2/21 | -10.48% 11/15 |
| 2024年 3月期 | 1,097 2/22 | 733 4/26 | 9,859,000 8/15 | 2698億6200万 | 2155億200万 | +13.17% 2/15 | -7.28% 10/4 |
| 最新 | 1,001 2024/7/26 | 965,800 | 2462億4600万 | -5.3% 1,057 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 88%（1.88倍）
- 1989/12/29 vs 1988/12/28
- 17%（1.17倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- 14%（1.14倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 5%（1.05倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 86%（1.86倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/07/26 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
260円（2020/10/20） - 285%（3.85倍）
1,001円（7/26）