株価チャート
株価
7/26
- 前日 (7/25)
- 2,310
- 始値
- 2,311
- 高値
- 2,349
- 安値
- 2,308
- 終値 +0.26%
- 2,316
- 出来高 -19.49%
- 89,200
乖離率
- 株価(5日)
移動平均値 - -0.81%
2,335 - 株価(25日)
移動平均値 - -3.5%
2,400 - 出来高(5日)
移動平均値 - +4.6%
85,280
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 | 2,311 | 2,349 | 2,308 | 2,316 | +0.26% | 89,200 | 1393億3509万 | -3.5% | 11.85 | 0.95 |
07/25 | 2,270 | 2,330 | 2,262 | 2,310 | 0% | 110,800 | 1389億7411万 | -3.95% | 11.82 | 0.95 |
07/24 | 2,370 | 2,380 | 2,301 | 2,310 | -2.86% | 81,200 | 1389億7411万 | -4.11% | 11.82 | 0.95 |
07/23 | 2,359 | 2,391 | 2,359 | 2,378 | +0.81% | 78,800 | 1430億6513万 | -1.49% | 12.17 | 0.98 |
07/22 | 2,375 | 2,390 | 2,355 | 2,359 | -0.67% | 66,400 | 1419億2205万 | -2.36% | 12.07 | 0.97 |
07/19 | 2,366 | 2,387 | 2,333 | 2,375 | +0.08% | 84,500 | 1428億8464万 | -1.86% | 12.16 | 0.98 |
07/18 | 2,374 | 2,390 | 2,367 | 2,373 | -0.25% | 63,500 | 1427億6432万 | -2.06% | 12.15 | 0.97 |
07/17 | 2,384 | 2,397 | 2,376 | 2,379 | -0.17% | 69,600 | 1431億2529万 | -1.9% | 12.18 | 0.98 |
07/16 | 2,373 | 2,390 | 2,372 | 2,383 | -0.04% | 88,000 | 1433億6594万 | -1.65% | 12.2 | 0.98 |
07/12 | 2,380 | 2,402 | 2,370 | 2,384 | +0.17% | 82,300 | 1434億2610万 | -1.57% | 12.2 | 0.98 |
07/11 | 2,385 | 2,400 | 2,370 | 2,380 | +0.85% | 95,700 | 1431億8545万 | -1.65% | 12.18 | 0.98 |
07/10 | 2,363 | 2,379 | 2,338 | 2,360 | -0.51% | 115,900 | 1419億8221万 | -2.32% | 12.08 | 0.97 |
07/09 | 2,368 | 2,394 | 2,351 | 2,372 | +0.17% | 110,900 | 1427億415万 | -1.78% | 12.14 | 0.97 |
07/08 | 2,394 | 2,396 | 2,350 | 2,368 | -1.7% | 68,200 | 1424億6351万 | -1.82% | 12.12 | 0.97 |
07/05 | 2,438 | 2,443 | 2,398 | 2,409 | -1.03% | 62,400 | 1449億3015万 | -0.08% | 12.33 | 0.99 |
07/04 | 2,457 | 2,466 | 2,425 | 2,434 | -0.49% | 53,400 | 1464億3420万 | +0.91% | 12.46 | 1 |
07/03 | 2,434 | 2,455 | 2,405 | 2,446 | +1.07% | 96,100 | 1471億5614万 | +1.58% | 12.52 | 1 |
07/02 | 2,401 | 2,443 | 2,401 | 2,420 | -0.21% | 87,700 | 1455億9193万 | +0.71% | 12.39 | 0.99 |
07/01 | 2,470 | 2,487 | 2,412 | 2,425 | -1.5% | 124,100 | 1458億9274万 | +1.04% | 12.41 | 1 |
06/28 | 2,503 | 2,507 | 2,462 | 2,462 | -1.16% | 104,100 | 1481億1873万 | +2.8% | 12.6 | 1.01 |
06/27 | 2,479 | 2,498 | 2,476 | 2,491 | +0.48% | 82,300 | 1498億6343万 | +4.27% | 12.75 | 1.02 |
06/26 | 2,486 | 2,500 | 2,459 | 2,479 | -0.44% | 101,000 | 1491億4148万 | +4.07% | 12.69 | 1.02 |
06/25 | 2,466 | 2,511 | 2,451 | 2,490 | +0.48% | 124,900 | 1498億327万 | +4.84% | 12.74 | 1.02 |
06/24 | 2,444 | 2,486 | 2,430 | 2,478 | +2.14% | 99,100 | 1490億8132万 | +4.65% | 12.68 | 1.02 |
06/21 | 2,450 | 2,450 | 2,414 | 2,426 | +0.17% | 260,200 | 1459億5290万 | +2.93% | 12.42 | 1 |
06/20 | 2,430 | 2,455 | 2,392 | 2,422 | -0.08% | 153,400 | 1457億1225万 | +3.06% | 12.4 | 0.99 |
06/19 | 2,429 | 2,442 | 2,402 | 2,424 | -0.29% | 110,800 | 1458億3258万 | +3.46% | 12.41 | 1 |
06/18 | 2,455 | 2,458 | 2,410 | 2,431 | +0.33% | 196,600 | 1462億5371万 | +4.16% | 12.44 | 1 |
06/17 | 2,450 | 2,450 | 2,363 | 2,423 | -1.86% | 184,500 | 1457億7241万 | +4.17% | 12.4 | 0.99 |
06/14 | 2,459 | 2,528 | 2,452 | 2,469 | +0.41% | 284,600 | 1485億3986万 | +6.65% | 12.64 | 1.01 |
06/13 | 2,406 | 2,488 | 2,398 | 2,459 | +2.2% | 224,900 | 1479億3824万 | +6.96% | 12.59 | 1.01 |
06/12 | 2,345 | 2,406 | 2,345 | 2,406 | +2.6% | 102,800 | 1447億4966万 | +5.39% | 12.31 | 0.99 |
06/11 | 2,321 | 2,377 | 2,320 | 2,345 | -0.38% | 66,100 | 1410億7978万 | +3.44% | 12 | 0.96 |
06/10 | 2,332 | 2,356 | 2,319 | 2,354 | +1.16% | 91,400 | 1416億2124万 | +4.44% | 12.05 | 0.97 |
06/07 | 2,335 | 2,349 | 2,312 | 2,327 | +1.7% | 68,400 | 1399億9687万 | +3.88% | 11.91 | 0.96 |
06/06 | 2,334 | 2,334 | 2,278 | 2,288 | -1.42% | 87,800 | 1376億5055万 | +2.69% | 11.71 | 0.94 |
06/05 | 2,285 | 2,335 | 2,273 | 2,321 | +1.13% | 92,700 | 1396億3589万 | +4.64% | 11.88 | 0.95 |
06/04 | 2,332 | 2,346 | 2,290 | 2,295 | -2.63% | 133,200 | 1380億7168万 | +4.03% | 11.75 | 0.94 |
06/03 | 2,401 | 2,409 | 2,351 | 2,357 | -2.48% | 112,700 | 1418億173万 | +7.38% | 12.06 | 0.97 |
05/31 | 2,435 | 2,436 | 2,364 | 2,417 | +3.42% | 190,500 | 1454億1144万 | +10.82% | 12.37 | 0.99 |
05/30 | 2,280 | 2,347 | 2,280 | 2,337 | +0.47% | 53,100 | 1405億9849万 | +7.8% | 11.96 | 0.96 |
05/29 | 2,350 | 2,388 | 2,312 | 2,326 | -0.77% | 85,200 | 1399億3670万 | +7.88% | 11.9 | 0.95 |
05/28 | 2,316 | 2,349 | 2,315 | 2,344 | +1.21% | 82,900 | 1410億1962万 | +9.38% | 12 | 0.96 |
05/27 | 2,326 | 2,330 | 2,278 | 2,316 | +0.26% | 111,600 | 1393億3509万 | +8.68% | 11.85 | 0.95 |
05/24 | 2,285 | 2,323 | 2,273 | 2,310 | +0.17% | 102,700 | 1389億7411万 | +9.01% | 11.82 | 0.95 |
05/23 | 2,326 | 2,338 | 2,297 | 2,306 | +0.35% | 84,000 | 1387億3347万 | +9.34% | 11.8 | 0.95 |
05/22 | 2,322 | 2,345 | 2,294 | 2,298 | -1.08% | 83,900 | 1382億5217万 | +9.38% | 11.76 | 0.94 |
05/21 | 2,398 | 2,405 | 2,305 | 2,323 | +5.69% | 243,500 | 1397億5622万 | +10.94% | 11.89 | 0.95 |
05/20 | 2,250 | 2,259 | 2,188 | 2,198 | -2.66% | 78,900 | 1322億3597万 | +5.27% | 11.25 | 0.9 |
05/17 | 2,233 | 2,263 | 2,226 | 2,258 | +1.16% | 62,100 | 1358億4569万 | +8.3% | 11.56 | 0.93 |
05/16 | 2,236 | 2,246 | 2,213 | 2,232 | +0.81% | 93,400 | 1342億8148万 | +7.36% | 11.42 | 0.92 |
05/15 | 2,278 | 2,304 | 2,204 | 2,214 | -1.12% | 134,900 | 1331億9857万 | +6.7% | 11.33 | 0.91 |
05/14 | 2,229 | 2,258 | 2,184 | 2,239 | +5.17% | 263,000 | 1347億261万 | +8.22% | 11.46 | 0.92 |
05/13 | 2,083 | 2,137 | 2,075 | 2,129 | +2.65% | 155,300 | 1280億8480万 | +3.15% | 10.9 | 0.87 |
05/10 | 2,072 | 2,091 | 2,057 | 2,074 | +0.63% | 86,100 | 1247億7589万 | +0.58% | 10.62 | 0.85 |
05/09 | 2,017 | 2,071 | 2,015 | 2,061 | +2.69% | 108,900 | 1239億9379万 | 0% | 10.55 | 0.85 |
05/08 | 2,012 | 2,028 | 2,004 | 2,007 | -0.25% | 58,900 | 1207億4504万 | -2.71% | 10.27 | 0.82 |
05/07 | 2,024 | 2,024 | 1,992 | 2,012 | 0% | 57,000 | 1210億4585万 | -2.61% | 10.3 | 0.83 |
05/02 | 2,027 | 2,027 | 2,006 | 2,012 | -0.74% | 33,100 | 1210億4585万 | -2.52% | 10.3 | 0.83 |
05/01 | 2,024 | 2,040 | 2,009 | 2,027 | 0% | 49,200 | 1219億4828万 | -1.84% | 10.37 | 0.83 |
04/30 | 2,030 | 2,034 | 2,005 | 2,027 | -0.1% | 88,900 | 1219億4828万 | -1.7% | 10.37 | 0.83 |
04/26 | 2,000 | 2,034 | 1,981 | 2,029 | +0.95% | 86,100 | 1220億6860万 | -1.41% | 10.38 | 0.83 |
04/25 | 2,020 | 2,052 | 2,008 | 2,010 | -0.89% | 54,500 | 1209億2553万 | -2.19% | 10.29 | 0.83 |
04/24 | 2,064 | 2,064 | 2,020 | 2,028 | -2.08% | 85,300 | 1220億844万 | -1.22% | 10.38 | 0.83 |
04/23 | 2,068 | 2,072 | 2,041 | 2,071 | +1.02% | 46,800 | 1245億9541万 | +0.98% | 10.6 | 0.85 |
04/22 | 2,034 | 2,060 | 2,029 | 2,050 | +1.99% | 59,900 | 1233億3200万 | +0.15% | 10.49 | 0.84 |
04/19 | 2,010 | 2,042 | 1,984 | 2,010 | -1.71% | 55,800 | 1209億2553万 | -1.62% | 10.29 | 0.83 |
04/18 | 2,020 | 2,056 | 2,020 | 2,045 | +1.89% | 67,000 | 1230億3120万 | +0.2% | 10.47 | 0.84 |
04/17 | 2,090 | 2,090 | 2,005 | 2,007 | -2.57% | 83,600 | 1207億4504万 | -1.42% | 10.27 | 0.82 |
04/16 | 2,093 | 2,098 | 2,050 | 2,060 | -2.55% | 83,200 | 1239億3362万 | +1.28% | 10.54 | 0.85 |
04/15 | 2,096 | 2,114 | 2,073 | 2,114 | -0.42% | 60,200 | 1271億8237万 | +4.14% | 10.82 | 0.87 |
04/12 | 2,147 | 2,147 | 2,119 | 2,123 | -1.53% | 56,400 | 1277億2383万 | +4.89% | 10.87 | 0.87 |
04/11 | 2,129 | 2,166 | 2,114 | 2,156 | +1.46% | 96,000 | 1297億917万 | +6.84% | 11.03 | 0.89 |
04/10 | 2,137 | 2,139 | 2,119 | 2,125 | +0.05% | 32,600 | 1278億4415万 | +5.62% | 10.88 | 0.87 |
04/09 | 2,102 | 2,135 | 2,100 | 2,124 | +0.52% | 67,200 | 1277億8399万 | +5.78% | 10.87 | 0.87 |
04/08 | 2,100 | 2,128 | 2,097 | 2,113 | +1.44% | 61,200 | 1271億2221万 | +5.49% | 10.81 | 0.87 |
04/05 | 2,080 | 2,088 | 2,045 | 2,083 | -0.57% | 67,300 | 1253億1735万 | +4.1% | 10.66 | 0.86 |
04/04 | 2,080 | 2,115 | 2,070 | 2,095 | +0.72% | 88,900 | 1260億3929万 | +4.8% | 10.72 | 0.86 |
04/03 | 2,060 | 2,097 | 2,046 | 2,080 | +0.87% | 94,400 | 1251億3686万 | +4.1% | 10.65 | 0.85 |
04/02 | 2,097 | 2,108 | 2,055 | 2,062 | -1.9% | 115,700 | 1240億5395万 | +3.2% | 10.55 | 0.85 |
04/01 | 2,078 | 2,121 | 2,078 | 2,102 | +1.35% | 139,600 | 1264億6043万 | +5.05% | 10.76 | 0.86 |
03/29 | 2,005 | 2,074 | 1,999 | 2,074 | +4.75% | 141,500 | 1247億7589万 | +3.7% | 11.06 | 0.86 |
03/28 | 1,980 | 2,000 | 1,973 | 1,980 | -1.88% | 199,900 | 1191億2067万 | -1% | 10.56 | 0.82 |
03/27 | 2,040 | 2,071 | 1,960 | 2,018 | +2.75% | 582,100 | 1214億682万 | +0.8% | 10.76 | 0.84 |
03/26 | 1,938 | 1,975 | 1,935 | 1,964 | +1.29% | 165,200 | 1181億5808万 | -1.85% | 10.47 | 0.81 |
03/25 | 1,950 | 1,954 | 1,936 | 1,939 | -0.41% | 190,100 | 1166億5403万 | -3.1% | 10.34 | 0.8 |
03/22 | 1,970 | 1,970 | 1,942 | 1,947 | -0.66% | 162,700 | 1171億3532万 | -2.75% | 10.38 | 0.81 |
03/21 | 1,966 | 1,980 | 1,960 | 1,960 | -0.46% | 182,000 | 1179億1743万 | -2.15% | 10.45 | 0.81 |
03/19 | 1,960 | 1,974 | 1,949 | 1,969 | +0.15% | 126,300 | 1184億5889万 | -1.75% | 10.5 | 0.82 |
03/18 | 1,956 | 1,982 | 1,956 | 1,966 | +0.67% | 121,000 | 1182億7840万 | -1.95% | 10.48 | 0.82 |
03/15 | 1,960 | 1,970 | 1,947 | 1,953 | -0.36% | 225,500 | 1174億9630万 | -2.15% | 10.41 | 0.81 |
03/14 | 1,950 | 1,964 | 1,941 | 1,960 | +1.14% | 157,900 | 1179億1743万 | -1.41% | 10.45 | 0.81 |
03/13 | 1,952 | 1,965 | 1,930 | 1,938 | -0.62% | 127,000 | 1165億9387万 | -2.07% | 10.33 | 0.8 |
03/12 | 1,950 | 1,958 | 1,939 | 1,950 | -0.31% | 168,700 | 1173億1581万 | -1.07% | 10.4 | 0.81 |
03/11 | 1,964 | 1,979 | 1,941 | 1,956 | -0.46% | 123,900 | 1176億7678万 | -0.36% | 10.43 | 0.81 |
03/08 | 1,950 | 1,991 | 1,931 | 1,965 | -0.56% | 241,700 | 1182億1824万 | +0.51% | 10.48 | 0.81 |
03/07 | 1,982 | 2,002 | 1,960 | 1,976 | -1.3% | 190,900 | 1188億8002万 | +1.54% | 10.53 | 0.82 |
03/06 | 2,002 | 2,028 | 1,997 | 2,002 | -0.79% | 214,400 | 1204億4423万 | +3.41% | 10.67 | 0.83 |
03/05 | 2,020 | 2,032 | 2,002 | 2,018 | +0.1% | 161,500 | 1214億682万 | +4.78% | 10.76 | 0.84 |
03/04 | 2,084 | 2,099 | 2,016 | 2,016 | -2.33% | 192,600 | 1212億8650万 | +5.33% | 10.75 | 0.84 |
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 | 1,440 2,880 6/4 | 613 1,226 3/19 | 1,241,200 620,600 2/14 | - | - | +20.35% 5/7 | -19.34% 2/20 |
2009年 3月期 | 1,073 2,145 8/7 | 462 924 10/28 | 1,189,600 594,800 5/28 | - | - | +38.06% 11/19 | -36.15% 10/8 |
2010年 3月期 | 1,030 2,060 8/31 | 641 1,281 4/28 | 757,400 378,700 8/5 | - | - | +15.81% 6/3 | -9.18% 10/2 |
2011年 3月期 | 1,063 2,125 6/21 | 560 1,120 3/15 | 871,400 435,700 3/16 | 639億2207万 | 336億9069万 | +9.9% 12/10 | -32.79% 3/15 |
2012年 3月期 | 904 1,807 7/11 | 633 1,265 12/19 | 390,200 195,100 3/16 | 543億5632万 | 380億5243万 | +10.43% 6/30 | -10.72% 8/24 |
2013年 3月期 | 1,208 2,415 3/28 | 659 1,317 6/4 | 458,600 229,300 12/3 | 726億4556万 | 396億1664万 | +14.33% 5/7 | -8.98% 6/4 |
2014年 3月期 | 1,943 3,885 3/11 | 1,066 2,132 4/2 | 891,200 445,600 6/21 | 1168億6459万 | 641億3264万 | +12.64% 5/14 | -12.16% 6/7 |
2015年 3月期 | 1,913 3,825 1/30 | 1,410 2,820 8/7 | 837,600 418,800 8/8 | 1150億5974万 | 848億2835万 | +16.08% 8/14 | -10.84% 5/12 |
2016年 3月期 | 2,298 4,595 8/10 | 1,638 3,275 4/2 3,275 4/1 | 1,361,000 680,500 8/7 | 1382億2209万 | 985億1520万 | +22.19% 8/7 | -12.63% 9/8 |
2017年 3月期 | 2,570 1/10 | 1,685 3,370 6/24 | 513,800 256,900 6/17 | 1546億1622万 | 1013億7289万 | +9.89% 5/19 | -15.59% 6/24 |
2018年 3月期 | 4,350 3/30 | 2,400 4/4 | 470,800 3/28 | 2617億450万 | 1443億8869万 | +18.41% 3/30 | -11.68% 2/9 |
2019年 3月期 | 4,570 5/24 | 3,245 10/22 | 626,200 3/15 | 2749億4013万 | 1952億2554万 | +18.33% 12/3 | -13.12% 10/16 |
2020年 3月期 | 4,135 4/2 | 1,561 3/17 | 884,700 8/7 | 2487億6968万 | 939億1281万 | +9.36% 3/27 | -20.57% 8/7 |
2021年 3月期 | 2,599 3/29 | 1,721 4/6 | 944,000 3/19 | 1563億6092万 | 1035億3872万 | +20.74% 5/14 | -7.12% 7/10 |
2022年 3月期 | 2,687 9/14 | 1,533 3/9 | 942,200 10/28 | 1616億5517万 | 922億2827万 | +8.71% 8/13 | -17.75% 3/8 |
2023年 3月期 | 1,939 11/25 | 1,402 6/23 | 826,000 10/28 | 1166億5403万 | 843億4706万 | +10.73% 10/26 | -8.4% 12/23 |
2024年 3月期 | 2,150 2/26 | 1,455 4/11 4/10 | 582,100 3/27 | 1293億4820万 | 875億3564万 | +14.66% 2/26 | -5.08% 10/30 |
最新 | 2,316 2024/7/26 | 89,200 | 1393億3509万 | -3.5% 2,400 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 33%(1.33倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 88%(1.88倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- -38%(0.62倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/07/26 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
462円(2008/10/28) - 401%(5.01倍)
2,316円(7/26)