株価チャート
株価
7/26
- 前日 (7/25)
- 3,820
- 始値
- 3,850
- 高値
- 3,860
- 安値
- 3,825
- 終値 +0.52%
- 3,840
- 出来高 -34.26%
- 26,100
乖離率
- 株価（5日）
移動平均値 - -0.18%
3,847 - 株価（25日）
移動平均値 - -3.76%
3,990 - 出来高（5日）
移動平均値 - -40.36%
43,760
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 | 3,850 | 3,860 | 3,825 | 3,840 | +0.52% | 26,100 | 1081億4606万 | -3.76% | 12.44 | 2.6 |
| 07/25 | 3,815 | 3,840 | 3,800 | 3,820 | 0% | 39,700 | 1075億8280万 | -4.55% | 12.37 | 2.58 |
| 07/24 | 3,850 | 3,855 | 3,815 | 3,820 | -1.42% | 55,800 | 1075億8280万 | -4.86% | 12.37 | 2.58 |
| 07/23 | 3,880 | 3,900 | 3,850 | 3,875 | -0.13% | 47,700 | 1091億3177万 | -3.77% | 12.55 | 2.62 |
| 07/22 | 3,925 | 3,925 | 3,880 | 3,880 | -1.65% | 49,500 | 1092億7258万 | -3.84% | 12.57 | 2.63 |
| 07/19 | 3,920 | 3,945 | 3,895 | 3,945 | +1.15% | 35,600 | 1111億318万 | -2.4% | 12.78 | 2.67 |
| 07/18 | 3,970 | 3,970 | 3,900 | 3,900 | -1.76% | 99,400 | 1098億3584万 | -3.56% | 12.63 | 2.64 |
| 07/17 | 3,990 | 4,020 | 3,970 | 3,970 | -0.25% | 19,700 | 1118億726万 | -2% | 12.86 | 2.69 |
| 07/16 | 4,025 | 4,045 | 3,980 | 3,980 | -0.5% | 34,000 | 1120億8889万 | -1.87% | 12.89 | 2.69 |
| 07/12 | 3,965 | 4,015 | 3,950 | 4,000 | +0.38% | 32,400 | 1126億5215万 | -1.48% | 12.95 | 2.71 |
| 07/11 | 3,945 | 3,990 | 3,945 | 3,985 | +1.4% | 31,300 | 1122億2970万 | -2.02% | 12.91 | 2.7 |
| 07/10 | 3,990 | 3,990 | 3,910 | 3,930 | -1.5% | 54,600 | 1106億8073万 | -3.53% | 12.73 | 2.66 |
| 07/09 | 3,970 | 4,005 | 3,970 | 3,990 | +0.76% | 28,900 | 1123億7052万 | -2.33% | 12.92 | 2.7 |
| 07/08 | 4,025 | 4,025 | 3,955 | 3,960 | -1% | 38,400 | 1115億2563万 | -3.23% | 12.83 | 2.68 |
| 07/05 | 4,050 | 4,070 | 3,995 | 4,000 | -1.23% | 37,200 | 1126億5215万 | -2.37% | 12.95 | 2.71 |
| 07/04 | 4,100 | 4,100 | 4,050 | 4,050 | -0.98% | 30,900 | 1140億6030万 | -1.17% | 13.12 | 2.74 |
| 07/03 | 4,050 | 4,100 | 4,050 | 4,090 | +0.99% | 23,500 | 1151億8682万 | -0.12% | 13.25 | 2.77 |
| 07/02 | 4,030 | 4,075 | 4,030 | 4,050 | +0.37% | 28,100 | 1140億6030万 | -1.03% | 13.12 | 2.74 |
| 07/01 | 4,040 | 4,060 | 3,995 | 4,035 | -0.25% | 49,300 | 1136億3785万 | -1.3% | 13.07 | 2.73 |
| 06/28 | 4,040 | 4,070 | 4,035 | 4,045 | +0.12% | 20,700 | 1139億1948万 | -1.05% | 13.1 | 2.74 |
| 06/27 | 4,050 | 4,075 | 4,015 | 4,040 | -2.77% | 70,700 | 1137億7867万 | -1.17% | 13.08 | 2.73 |
| 06/26 | 4,160 | 4,175 | 4,100 | 4,155 | -0.48% | 106,500 | 1170億1742万 | +1.59% | 13.46 | 2.81 |
| 06/25 | 4,170 | 4,200 | 4,160 | 4,175 | +1.21% | 39,200 | 1175億8068万 | +2.13% | 13.52 | 2.83 |
| 06/24 | 4,140 | 4,150 | 4,105 | 4,125 | +0.86% | 32,400 | 1161億7253万 | +0.91% | 13.36 | 2.79 |
| 06/21 | 4,140 | 4,180 | 4,075 | 4,090 | -1.21% | 45,200 | 1151億8682万 | +0.05% | 13.25 | 2.77 |
| 06/20 | 4,150 | 4,180 | 4,105 | 4,140 | 0% | 38,600 | 1165億9497万 | +1.3% | 13.41 | 2.8 |
| 06/19 | 4,140 | 4,175 | 4,135 | 4,140 | +0.36% | 20,700 | 1165億9497万 | +1.25% | 13.41 | 2.8 |
| 06/18 | 4,140 | 4,160 | 4,120 | 4,125 | +0.98% | 24,200 | 1161億7253万 | +0.78% | 13.36 | 2.79 |
| 06/17 | 4,060 | 4,105 | 4,040 | 4,085 | +0.99% | 42,000 | 1150億4601万 | -0.41% | 13.23 | 2.76 |
| 06/14 | 3,970 | 4,055 | 3,960 | 4,045 | +1% | 48,800 | 1139億1948万 | -1.61% | 13.1 | 2.74 |
| 06/13 | 4,050 | 4,060 | 3,985 | 4,005 | -1.35% | 48,200 | 1127億9296万 | -2.86% | 12.97 | 2.71 |
| 06/12 | 4,035 | 4,075 | 4,035 | 4,060 | -0.98% | 36,400 | 1143億4193万 | -1.96% | 13.15 | 2.75 |
| 06/11 | 4,130 | 4,140 | 4,080 | 4,100 | +0.24% | 39,700 | 1154億6845万 | -1.18% | 13.28 | 2.77 |
| 06/10 | 4,135 | 4,135 | 4,065 | 4,090 | -1.8% | 57,300 | 1151億8682万 | -1.64% | 13.25 | 2.77 |
| 06/07 | 4,210 | 4,220 | 4,145 | 4,165 | -0.12% | 56,000 | 1172億9905万 | 0% | 13.49 | 2.82 |
| 06/06 | 4,225 | 4,240 | 4,155 | 4,170 | -0.6% | 55,700 | 1174億3986万 | -0.02% | 13.51 | 2.82 |
| 06/05 | 4,180 | 4,220 | 4,155 | 4,195 | +0.84% | 49,900 | 1181億4394万 | +0.45% | 13.59 | 2.84 |
| 06/04 | 4,095 | 4,160 | 4,090 | 4,160 | +1.71% | 31,200 | 1171億5823万 | -0.45% | 13.47 | 2.81 |
| 06/03 | 4,050 | 4,110 | 4,050 | 4,090 | +1.61% | 39,300 | 1151億8682万 | -2.2% | 13.25 | 2.77 |
| 05/31 | 4,000 | 4,040 | 3,995 | 4,025 | +1.13% | 57,000 | 1133億5622万 | -3.96% | 13.04 | 2.72 |
| 05/30 | 3,970 | 3,990 | 3,925 | 3,980 | -0.5% | 45,000 | 1120億8889万 | -5.31% | 12.89 | 2.69 |
| 05/29 | 3,975 | 4,020 | 3,975 | 4,000 | +0.76% | 42,800 | 1126億5215万 | -5.19% | 12.95 | 2.71 |
| 05/28 | 4,030 | 4,030 | 3,960 | 3,970 | -1.49% | 80,400 | 1118億726万 | -6.12% | 12.86 | 2.69 |
| 05/27 | 4,045 | 4,045 | 4,000 | 4,030 | -0.37% | 38,500 | 1134億9704万 | -5.06% | 13.05 | 2.73 |
| 05/24 | 4,065 | 4,080 | 4,040 | 4,045 | -0.86% | 33,700 | 1139億1948万 | -4.96% | 13.1 | 2.74 |
| 05/23 | 4,060 | 4,135 | 4,060 | 4,080 | -0.61% | 25,700 | 1149億519万 | -4.38% | 13.21 | 2.76 |
| 05/22 | 4,125 | 4,170 | 4,105 | 4,105 | -1.68% | 47,400 | 1156億927万 | -4.04% | 13.29 | 2.78 |
| 05/21 | 4,125 | 4,185 | 4,105 | 4,175 | +0.97% | 77,800 | 1175億8068万 | -2.7% | 13.52 | 2.83 |
| 05/20 | 4,010 | 4,150 | 4,010 | 4,135 | +1.97% | 71,000 | 1164億5416万 | -3.84% | 13.39 | 2.8 |
| 05/17 | 4,080 | 4,125 | 4,050 | 4,055 | -3.45% | 115,800 | 1142億111万 | -5.94% | 13.13 | 2.74 |
| 05/16 | 4,200 | 4,225 | 4,145 | 4,200 | -0.94% | 64,900 | 1182億8475万 | -2.91% | 13.6 | 2.84 |
| 05/15 | 4,285 | 4,350 | 4,235 | 4,240 | -2.64% | 53,300 | 1194億1128万 | -2.21% | 13.73 | 2.87 |
| 05/14 | 4,295 | 4,360 | 4,260 | 4,355 | +1.4% | 61,200 | 1226億5003万 | +0.28% | 14.1 | 2.95 |
| 05/13 | 4,375 | 4,380 | 4,290 | 4,295 | -1.15% | 52,000 | 1209億6024万 | -1.17% | 13.91 | 2.91 |
| 05/10 | 4,300 | 4,390 | 4,210 | 4,345 | -2.8% | 168,500 | 1223億6840万 | -0.16% | 14.07 | 2.94 |
| 05/09 | 4,370 | 4,510 | 4,330 | 4,470 | +5.18% | 256,000 | 1258億8877万 | +2.62% | 14.48 | 3.02 |
| 05/08 | 4,315 | 4,345 | 4,235 | 4,250 | -1.73% | 94,800 | 1196億9291万 | -2.5% | 13.76 | 2.88 |
| 05/07 | 4,305 | 4,360 | 4,300 | 4,325 | +1.17% | 51,600 | 1218億513万 | -1.05% | 14.01 | 2.93 |
| 05/02 | 4,315 | 4,315 | 4,250 | 4,275 | -0.81% | 32,200 | 1203億9698万 | -2.44% | 13.85 | 2.89 |
| 05/01 | 4,270 | 4,320 | 4,255 | 4,310 | +0.58% | 71,200 | 1213億8269万 | -2.02% | 13.96 | 2.92 |
| 04/30 | 4,270 | 4,335 | 4,230 | 4,285 | +0.35% | 129,000 | 1206億7861万 | -2.9% | 13.88 | 2.9 |
| 04/26 | 4,255 | 4,275 | 4,205 | 4,270 | +0.83% | 62,200 | 1202億5617万 | -3.52% | 13.83 | 2.89 |
| 04/25 | 4,295 | 4,310 | 4,215 | 4,235 | -1.74% | 71,700 | 1192億7046万 | -4.7% | 13.72 | 2.87 |
| 04/24 | 4,340 | 4,350 | 4,300 | 4,310 | -0.81% | 43,100 | 1213億8269万 | -3.54% | 13.96 | 2.92 |
| 04/23 | 4,360 | 4,395 | 4,335 | 4,345 | -0.34% | 39,700 | 1223億6840万 | -3.29% | 14.07 | 2.94 |
| 04/22 | 4,270 | 4,380 | 4,270 | 4,360 | +2.11% | 45,500 | 1227億9084万 | -3.37% | 14.12 | 2.95 |
| 04/19 | 4,315 | 4,350 | 4,270 | 4,270 | -2.29% | 52,800 | 1202億5617万 | -5.68% | 13.83 | 2.89 |
| 04/18 | 4,300 | 4,430 | 4,300 | 4,370 | +1.63% | 91,300 | 1230億7247万 | -3.87% | 14.15 | 2.96 |
| 04/17 | 4,315 | 4,330 | 4,285 | 4,300 | -0.58% | 43,500 | 1211億106万 | -5.66% | 13.93 | 2.91 |
| 04/16 | 4,320 | 4,365 | 4,295 | 4,325 | -0.35% | 62,100 | 1218億513万 | -5.42% | 14.01 | 2.93 |
| 04/15 | 4,400 | 4,400 | 4,320 | 4,340 | -2.36% | 55,000 | 1222億2758万 | -5.38% | 14.06 | 2.94 |
| 04/12 | 4,440 | 4,465 | 4,425 | 4,445 | +1.48% | 72,100 | 1251億8470万 | -3.29% | 14.4 | 3.01 |
| 04/11 | 4,390 | 4,425 | 4,345 | 4,380 | -0.79% | 101,500 | 1233億5410万 | -4.8% | 14.19 | 2.96 |
| 04/10 | 4,440 | 4,460 | 4,400 | 4,415 | -0.56% | 40,500 | 1243億3981万 | -4.17% | 14.3 | 2.99 |
| 04/09 | 4,440 | 4,465 | 4,420 | 4,440 | 0% | 27,400 | 1250億4388万 | -3.73% | 14.38 | 3 |
| 04/08 | 4,425 | 4,475 | 4,415 | 4,440 | +0.57% | 28,600 | 1250億4388万 | -3.77% | 14.38 | 3 |
| 04/05 | 4,420 | 4,445 | 4,390 | 4,415 | -0.56% | 36,400 | 1243億3981万 | -4.42% | 14.3 | 2.99 |
| 04/04 | 4,485 | 4,485 | 4,420 | 4,440 | +0.23% | 46,400 | 1250億4388万 | -3.98% | 14.38 | 3 |
| 04/03 | 4,435 | 4,475 | 4,415 | 4,430 | -0.67% | 52,400 | 1247億6225万 | -4.34% | 14.35 | 3 |
| 04/02 | 4,540 | 4,540 | 4,430 | 4,460 | -1.76% | 71,800 | 1256億714万 | -3.96% | 14.44 | 3.02 |
| 04/01 | 4,590 | 4,605 | 4,505 | 4,540 | -0.44% | 46,500 | 1278億6019万 | -2.43% | 14.7 | 3.07 |
| 03/29 | 4,595 | 4,655 | 4,555 | 4,560 | -0.87% | 82,200 | 1284億2345万 | -2.29% | 14.77 | 3.08 |
| 03/28 | 4,685 | 4,705 | 4,575 | 4,600 | -1.81% | 68,600 | 1295億4997万 | -1.71% | 14.9 | 3.1 |
| 03/27 | 4,620 | 4,715 | 4,615 | 4,685 | +0.43% | 88,000 | 1319億4383万 | -0.15% | 15.17 | 3.16 |
| 03/26 | 4,620 | 4,720 | 4,610 | 4,665 | +0.97% | 88,800 | 1313億8057万 | -0.68% | 15.11 | 3.15 |
| 03/25 | 4,635 | 4,670 | 4,605 | 4,620 | -1.7% | 87,300 | 1301億1323万 | -1.74% | 14.96 | 3.12 |
| 03/22 | 4,820 | 4,820 | 4,695 | 4,700 | -2.79% | 77,100 | 1323億6627万 | -0.17% | 15.22 | 3.17 |
| 03/21 | 4,890 | 4,905 | 4,835 | 4,835 | -2.13% | 69,900 | 1361億6828万 | +2.55% | 15.66 | 3.26 |
| 03/19 | 4,830 | 4,955 | 4,825 | 4,940 | +2.17% | 61,600 | 1391億2540万 | +4.66% | 16 | 3.33 |
| 03/18 | 4,815 | 4,865 | 4,815 | 4,835 | +2.55% | 46,300 | 1361億6828万 | +2.61% | 15.66 | 3.26 |
| 03/15 | 4,765 | 4,780 | 4,630 | 4,715 | -1.05% | 62,100 | 1327億8872万 | +0.08% | 15.27 | 3.18 |
| 03/14 | 4,700 | 4,835 | 4,670 | 4,765 | +2.36% | 79,200 | 1341億9687万 | +1.04% | 15.43 | 3.21 |
| 03/13 | 4,690 | 4,710 | 4,605 | 4,655 | -0.64% | 50,300 | 1310億9894万 | -1.38% | 15.08 | 3.14 |
| 03/12 | 4,645 | 4,700 | 4,555 | 4,685 | +0.43% | 42,100 | 1319億4383万 | -1.01% | 15.17 | 3.16 |
| 03/11 | 4,555 | 4,670 | 4,555 | 4,665 | +2.08% | 87,400 | 1313億8057万 | -1.64% | 15.11 | 3.15 |
| 03/08 | 4,525 | 4,645 | 4,515 | 4,570 | -0.22% | 90,700 | 1287億508万 | -3.83% | 14.8 | 3.08 |
| 03/07 | 4,565 | 4,605 | 4,545 | 4,580 | +1.1% | 83,100 | 1289億8671万 | -3.9% | 14.83 | 3.09 |
| 03/06 | 4,525 | 4,585 | 4,510 | 4,530 | +0.11% | 64,000 | 1275億7856万 | -5.21% | 14.67 | 3.06 |
| 03/05 | 4,495 | 4,545 | 4,440 | 4,525 | +0.78% | 53,400 | 1274億3774万 | -5.65% | 14.65 | 3.05 |
| 03/04 | 4,545 | 4,555 | 4,475 | 4,490 | -1.75% | 77,400 | 1264億5204万 | -6.69% | 14.54 | 3.03 |
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 | 121 3,620 10/9 | 58 1,768 3/11 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
| 2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
| 2010年 3月期 | 42 1,267 5/7 | 25 777 2/5 771 2/2 他4件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
| 2011年 3月期 | 45 1,350 4/26 | 24 736 3/17 735 3/16 他2件 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
| 2012年 3月期 | 33 960 5/16 960 5/13 他4件 | 18 565 10/4 560 9/29 他2件 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
| 2013年 3月期 | 30 873 2/8 894 2/7 他2件 | 17 509 10/12 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
| 2014年 3月期 | 50 1,475 1/21 1,485 1/17 他2件 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 351億5779万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
| 2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
| 2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
| 2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
| 2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
| 最新 | 3,840 2024/7/26 | 26,100 | 1081億4606万 | -3.76% 3,990 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -58%（0.42倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- 22%（1.22倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/07/26 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
17円（2012/10/12） - 22533%（226.33倍）
3,840円（7/26）