株価チャート
株価
7/26
- 前日 (7/25)
- 9,336
- 始値
- 9,301
- 高値
- 9,400
- 安値
- 9,230
- 終値 -1.14%
- 9,230
- 出来高 -47.03%
- 169,200
乖離率
- 株価(5日)
移動平均値 - -3.87%
9,602 - 株価(25日)
移動平均値 - -6.69%
9,892 - 出来高(5日)
移動平均値 - -23.38%
220,820
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 | 9,301 | 9,400 | 9,230 | 9,230 | -1.14% | 169,200 | 5405億2402万 | -6.69% | 9.83 | 1.47 |
07/25 | 9,680 | 9,680 | 9,319 | 9,336 | -4.06% | 319,400 | 5467億3155万 | -5.62% | 9.95 | 1.48 |
07/24 | 9,870 | 9,884 | 9,731 | 9,731 | -1.48% | 253,600 | 5698億6340万 | -1.57% | 10.37 | 1.55 |
07/23 | 9,900 | 9,975 | 9,838 | 9,877 | +0.4% | 164,800 | 5784億1340万 | +0.14% | 10.52 | 1.57 |
07/22 | 9,920 | 9,958 | 9,770 | 9,838 | -0.86% | 197,100 | 5761億2950万 | 0% | 10.48 | 1.56 |
07/19 | 10,085 | 10,085 | 9,822 | 9,923 | -2.67% | 489,700 | 5811億724万 | +1.09% | 10.57 | 1.58 |
07/18 | 10,160 | 10,295 | 10,080 | 10,195 | -0.68% | 196,600 | 5970億3601万 | +4.14% | 10.86 | 1.62 |
07/17 | 10,285 | 10,365 | 10,245 | 10,265 | -0.73% | 160,800 | 6011億3532万 | +5.2% | 10.94 | 1.63 |
07/16 | 10,200 | 10,415 | 10,190 | 10,340 | +1.42% | 187,100 | 6055億2745万 | +6.33% | 11.02 | 1.64 |
07/12 | 10,150 | 10,285 | 10,115 | 10,195 | -1.16% | 225,300 | 5970億3601万 | +5.24% | 10.86 | 1.62 |
07/11 | 10,460 | 10,510 | 10,280 | 10,315 | +0.24% | 207,300 | 6040億6340万 | +6.81% | 10.99 | 1.64 |
07/10 | 10,340 | 10,420 | 10,200 | 10,290 | -0.48% | 243,000 | 6025億9936万 | +6.93% | 10.96 | 1.63 |
07/09 | 10,430 | 10,550 | 10,315 | 10,340 | +0.24% | 321,700 | 6055億2745万 | +7.93% | 11.02 | 1.64 |
07/08 | 9,988 | 10,315 | 9,962 | 10,315 | +2.69% | 348,400 | 6040億6340万 | +8.09% | 10.99 | 1.64 |
07/05 | 10,160 | 10,235 | 9,962 | 10,045 | -0.79% | 301,000 | 5882億5176万 | +5.59% | 10.7 | 1.59 |
07/04 | 10,165 | 10,190 | 10,045 | 10,125 | -0.34% | 245,500 | 5929億3669万 | +6.85% | 10.79 | 1.61 |
07/03 | 10,120 | 10,175 | 10,010 | 10,160 | +1.2% | 377,600 | 5949億8635万 | +7.8% | 10.82 | 1.61 |
07/02 | 9,815 | 10,070 | 9,786 | 10,040 | +2.32% | 491,500 | 5879億5895万 | +7.05% | 10.7 | 1.59 |
07/01 | 9,462 | 9,835 | 9,462 | 9,812 | +4.9% | 529,200 | 5746億689万 | +5.05% | 10.45 | 1.56 |
06/28 | 9,391 | 9,448 | 9,310 | 9,354 | -0.38% | 274,100 | 5477億8566万 | +0.44% | 9.97 | 1.49 |
06/27 | 9,555 | 9,620 | 9,373 | 9,390 | -2.07% | 301,200 | 5498億9388万 | +0.97% | 10 | 1.49 |
06/26 | 9,690 | 9,736 | 9,518 | 9,588 | -0.99% | 384,800 | 5614億8909万 | +3.26% | 10.21 | 1.52 |
06/25 | 9,620 | 9,688 | 9,480 | 9,684 | +1.67% | 298,600 | 5671億1100万 | +4.5% | 10.32 | 1.54 |
06/24 | 9,590 | 9,670 | 9,435 | 9,525 | +1.56% | 363,600 | 5577億9970万 | +2.95% | 10.15 | 1.51 |
06/21 | 9,360 | 9,469 | 9,302 | 9,379 | +1.52% | 409,700 | 5492億4970万 | +1.47% | 9.99 | 1.49 |
06/20 | 9,400 | 9,499 | 9,190 | 9,239 | +0.6% | 377,600 | 5410億5107万 | +0.08% | 9.84 | 1.47 |
06/19 | 9,201 | 9,260 | 9,130 | 9,184 | +0.24% | 117,400 | 5378億3018万 | -0.34% | 9.78 | 1.46 |
06/18 | 9,233 | 9,319 | 9,114 | 9,162 | -0.88% | 151,300 | 5365億4182万 | -0.36% | 9.76 | 1.45 |
06/17 | 9,310 | 9,310 | 9,113 | 9,243 | -0.43% | 212,200 | 5412億8532万 | +0.66% | 9.85 | 1.47 |
06/14 | 9,200 | 9,359 | 9,160 | 9,283 | -0.09% | 227,700 | 5436億2778万 | +1.24% | 9.89 | 1.47 |
06/13 | 9,400 | 9,432 | 9,285 | 9,291 | -1.03% | 126,200 | 5440億9628万 | +1.41% | 9.9 | 1.48 |
06/12 | 9,445 | 9,492 | 9,300 | 9,388 | -0.36% | 207,000 | 5497億7676万 | +2.63% | 10 | 1.49 |
06/11 | 9,412 | 9,620 | 9,381 | 9,422 | +0.04% | 260,100 | 5517億6785万 | +3.21% | 10.04 | 1.5 |
06/10 | 9,460 | 9,520 | 9,353 | 9,418 | -0.23% | 145,500 | 5515億3361万 | +3.36% | 10.03 | 1.5 |
06/07 | 9,454 | 9,515 | 9,371 | 9,440 | -0.22% | 206,800 | 5528億2196万 | +3.79% | 10.06 | 1.5 |
06/06 | 9,430 | 9,549 | 9,338 | 9,461 | +2.61% | 258,300 | 5540億5176万 | +4.26% | 10.08 | 1.5 |
06/05 | 9,383 | 9,400 | 9,181 | 9,220 | -1.91% | 174,400 | 5399億3840万 | +1.83% | 9.82 | 1.46 |
06/04 | 9,545 | 9,559 | 9,376 | 9,400 | -1.77% | 234,700 | 5504億7950万 | +3.96% | 10.01 | 1.49 |
06/03 | 9,200 | 9,641 | 9,181 | 9,569 | +4.93% | 460,200 | 5603億7641万 | +6.07% | 10.19 | 1.52 |
05/31 | 8,945 | 9,156 | 8,929 | 9,119 | +2.93% | 289,500 | 5340億2367万 | +1.34% | 9.71 | 1.45 |
05/30 | 8,925 | 8,938 | 8,775 | 8,859 | -1.59% | 179,100 | 5187億9764万 | -1.47% | 9.44 | 1.41 |
05/29 | 9,097 | 9,174 | 8,994 | 9,002 | -0.79% | 137,600 | 5271億7196万 | +0.1% | 9.59 | 1.43 |
05/28 | 9,146 | 9,160 | 9,031 | 9,074 | -0.5% | 119,300 | 5313億8840万 | +0.97% | 9.67 | 1.44 |
05/27 | 9,097 | 9,120 | 8,991 | 9,120 | +0.86% | 111,000 | 5340億8223万 | +1.51% | 9.72 | 1.45 |
05/24 | 8,898 | 9,080 | 8,885 | 9,042 | +0.44% | 138,400 | 5295億1443万 | +0.7% | 9.63 | 1.44 |
05/23 | 9,159 | 9,200 | 8,984 | 9,002 | -1.72% | 219,600 | 5271億7196万 | +0.29% | 9.59 | 1.43 |
05/22 | 9,223 | 9,260 | 9,141 | 9,160 | -1.6% | 142,600 | 5364億2470万 | +1.91% | 9.76 | 1.45 |
05/21 | 9,309 | 9,470 | 9,267 | 9,309 | +0.25% | 219,900 | 5451億5039万 | +3.54% | 9.92 | 1.48 |
05/20 | 9,125 | 9,301 | 9,084 | 9,286 | +1.89% | 355,800 | 5438億347万 | +3.33% | 9.89 | 1.47 |
05/17 | 8,849 | 9,135 | 8,800 | 9,114 | +3.53% | 301,500 | 5337億3086万 | +1.46% | 9.71 | 1.45 |
05/16 | 8,720 | 8,859 | 8,710 | 8,803 | +1.27% | 166,200 | 5155億1819万 | -2.03% | 9.38 | 1.4 |
05/15 | 8,845 | 8,936 | 8,665 | 8,693 | -1.71% | 278,600 | 5090億7641万 | -3.31% | 9.26 | 1.38 |
05/14 | 9,207 | 9,271 | 8,713 | 8,844 | -0.71% | 594,300 | 5179億1922万 | -1.76% | 9.42 | 1.4 |
05/13 | 9,112 | 9,519 | 8,530 | 8,907 | -2.12% | 809,900 | 5216億860万 | -1.1% | 9.49 | 1.41 |
05/10 | 8,990 | 9,155 | 8,959 | 9,100 | +1.85% | 195,800 | 5329億1100万 | +1.27% | 9.69 | 1.44 |
05/09 | 8,937 | 8,962 | 8,778 | 8,935 | +0.17% | 144,200 | 5232億4833万 | -0.25% | 9.52 | 1.42 |
05/08 | 8,985 | 9,049 | 8,915 | 8,920 | -0.87% | 155,300 | 5223億6990万 | -0.15% | 9.5 | 1.42 |
05/07 | 8,988 | 9,067 | 8,885 | 8,998 | +0.1% | 198,600 | 5269億3771万 | +0.9% | 9.59 | 1.43 |
05/02 | 8,905 | 9,013 | 8,855 | 8,989 | +0.85% | 117,800 | 5264億1066万 | +1.19% | 9.58 | 1.43 |
05/01 | 8,889 | 8,986 | 8,887 | 8,913 | -0.6% | 170,800 | 5219億5997万 | +0.83% | 9.5 | 1.42 |
04/30 | 8,888 | 9,130 | 8,837 | 8,967 | +0.44% | 227,700 | 5251億2230万 | +1.93% | 9.55 | 1.42 |
04/26 | 8,861 | 9,000 | 8,820 | 8,928 | +0.56% | 192,500 | 5228億3840万 | +2.02% | 9.51 | 1.42 |
04/25 | 8,920 | 8,994 | 8,857 | 8,878 | -1.33% | 123,600 | 5199億1031万 | +1.88% | 9.46 | 1.41 |
04/24 | 9,030 | 9,030 | 8,920 | 8,998 | +0.76% | 228,700 | 5269億3771万 | +3.66% | 9.59 | 1.43 |
04/23 | 8,999 | 9,048 | 8,916 | 8,930 | +0.18% | 195,100 | 5229億5552万 | +3.4% | 9.51 | 1.42 |
04/22 | 8,944 | 9,040 | 8,801 | 8,914 | +0.8% | 265,700 | 5220億1853万 | +3.77% | 9.5 | 1.42 |
04/19 | 8,987 | 8,987 | 8,728 | 8,843 | -1.81% | 261,200 | 5178億6066万 | +3.52% | 9.42 | 1.4 |
04/18 | 8,926 | 9,074 | 8,857 | 9,006 | +0.24% | 169,000 | 5274億621万 | +6.03% | 9.59 | 1.43 |
04/17 | 9,055 | 9,057 | 8,841 | 8,984 | -0.07% | 323,000 | 5261億1785万 | +6.5% | 9.57 | 1.43 |
04/16 | 9,250 | 9,250 | 8,980 | 8,990 | -3.17% | 330,700 | 5264億6922万 | +7.19% | 9.58 | 1.43 |
04/15 | 9,150 | 9,284 | 9,078 | 9,284 | +0.36% | 256,900 | 5436億8634万 | +11.31% | 9.89 | 1.47 |
04/12 | 9,196 | 9,311 | 9,057 | 9,251 | +0.6% | 298,600 | 5417億5381万 | +11.55% | 9.86 | 1.47 |
04/11 | 9,070 | 9,268 | 9,006 | 9,196 | +0.2% | 363,200 | 5385億3292万 | +11.56% | 9.8 | 1.46 |
04/10 | 9,175 | 9,230 | 9,105 | 9,178 | -0.01% | 287,700 | 5374億7881万 | +12.01% | 9.78 | 1.46 |
04/09 | 8,941 | 9,205 | 8,855 | 9,179 | +2.52% | 405,700 | 5375億3737万 | +12.81% | 9.78 | 1.46 |
04/08 | 9,047 | 9,049 | 8,851 | 8,953 | -0.12% | 313,500 | 5243億244万 | +10.89% | 9.54 | 1.42 |
04/05 | 8,890 | 9,058 | 8,743 | 8,964 | +0.18% | 512,000 | 5249億4662万 | +11.8% | 9.55 | 1.42 |
04/04 | 8,800 | 8,987 | 8,636 | 8,948 | +6.52% | 597,800 | 5240億963万 | +12.44% | 9.53 | 1.42 |
04/03 | 8,380 | 8,513 | 8,297 | 8,400 | +0.35% | 246,100 | 4919億1785万 | +6.36% | 8.95 | 1.33 |
04/02 | 8,385 | 8,491 | 8,282 | 8,371 | +0.42% | 335,000 | 4902億1956万 | +6.56% | 8.92 | 1.33 |
04/01 | 8,570 | 8,650 | 8,303 | 8,336 | -2.41% | 472,000 | 4881億6990万 | +6.67% | 8.88 | 1.32 |
03/29 | 8,382 | 8,680 | 8,372 | 8,542 | +4.9% | 643,500 | 5002億3360万 | +9.78% | 10.38 | 1.36 |
03/28 | 7,990 | 8,394 | 7,973 | 8,143 | +3.01% | 763,500 | 4768億6750万 | +5.3% | 9.89 | 1.29 |
03/27 | 7,850 | 7,965 | 7,816 | 7,905 | +1.02% | 164,000 | 4629億2983万 | +2.65% | 9.6 | 1.26 |
03/26 | 7,800 | 7,877 | 7,769 | 7,825 | -0.15% | 160,400 | 4582億4490万 | +1.89% | 9.5 | 1.24 |
03/25 | 8,000 | 8,000 | 7,827 | 7,837 | -1.98% | 153,200 | 4589億4764万 | +2.4% | 9.52 | 1.24 |
03/22 | 8,020 | 8,340 | 7,795 | 7,995 | -0.56% | 386,700 | 4682億38万 | +4.85% | 9.71 | 1.27 |
03/21 | 7,999 | 8,099 | 7,932 | 8,040 | +2.04% | 185,500 | 4708億3565万 | +5.91% | 9.77 | 1.28 |
03/19 | 7,870 | 7,927 | 7,750 | 7,879 | +1.03% | 188,600 | 4614億723万 | +4.23% | 9.57 | 1.25 |
03/18 | 7,750 | 7,895 | 7,670 | 7,799 | +1.13% | 254,500 | 4567億2230万 | +3.81% | 9.47 | 1.24 |
03/15 | 7,620 | 7,748 | 7,563 | 7,712 | +1.05% | 312,700 | 4516億2743万 | +3.17% | 9.37 | 1.22 |
03/14 | 7,566 | 7,661 | 7,493 | 7,632 | +0.87% | 247,400 | 4469億4250万 | +2.48% | 9.27 | 1.21 |
03/13 | 7,769 | 7,810 | 7,485 | 7,566 | -2.4% | 354,300 | 4430億7743万 | +1.98% | 9.19 | 1.2 |
03/12 | 7,803 | 7,824 | 7,621 | 7,752 | -1.21% | 224,100 | 4539億6990万 | +4.83% | 9.42 | 1.23 |
03/11 | 8,000 | 8,084 | 7,700 | 7,847 | -2.94% | 349,700 | 4595億3325万 | +6.67% | 9.53 | 1.25 |
03/08 | 7,987 | 8,145 | 7,985 | 8,085 | +1.25% | 323,000 | 4734億7093万 | +10.66% | 9.82 | 1.28 |
03/07 | 8,000 | 8,093 | 7,743 | 7,985 | +0.14% | 454,200 | 4676億1476万 | +10.18% | 9.7 | 1.27 |
03/06 | 7,712 | 7,974 | 7,711 | 7,974 | +2.88% | 329,000 | 4669億7058万 | +10.86% | 9.69 | 1.27 |
03/05 | 7,595 | 7,795 | 7,582 | 7,751 | +1.88% | 249,800 | 4539億1134万 | +8.57% | 9.41 | 1.23 |
03/04 | 7,600 | 7,647 | 7,505 | 7,608 | +0.57% | 260,300 | 4455億3702万 | +7.31% | 9.24 | 1.21 |
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 | 1,885 377 7/23 | 1,250 250 3/18 | 610,000 3,050,000 7/3 | - | - | +13.59% 5/7 | -17.75% 1/22 |
2009年 3月期 | 1,785 357 6/26 | 815 163 10/10 | 1,457,200 7,286,000 6/24 | - | - | +16.16% 12/29 | -30.09% 10/8 |
2010年 3月期 | 1,480 296 8/12 | 1,050 210 4/10 | 885,000 4,425,000 4/23 | - | - | +12.29% 5/20 | -7.99% 11/25 |
2011年 3月期 | 1,535 307 3/25 | 915 183 3/15 | 911,600 4,558,000 3/24 | 771億6905万 | 459億9979万 | +11.99% 4/4 3/24 | -20.24% 3/15 |
2012年 3月期 | 1,550 310 4/4 | 1,155 231 8/9 | 1,437,000 7,185,000 4/4 | 779億2315万 | 580億6531万 | +8.04% 5/8 | -10.23% 8/9 |
2013年 3月期 | 2,405 481 3/22 | 1,310 262 9/6 | 1,689,200 8,446,000 3/21 | 1209億656万 | 658億5763万 | +23.96% 3/21 | -7.06% 9/5 |
2014年 3月期 | 3,455 691 1/17 | 1,580 316 6/21 | 3,329,600 16,648,000 1/17 | 1736億9323万 | 794億3134万 | +24.41% 1/17 | -16.61% 6/14 |
2015年 3月期 | 4,460 892 11/25 | 2,725 545 5/21 | 11,400,200 57,001,000 7/16 | 2242億1760万 | 1369億9394万 | +18.84% 6/26 | -9.88% 10/17 |
2016年 3月期 | 4,270 854 4/16 | 2,750 550 1/21 | 2,509,200 12,546,000 10/7 | 2146億6573万 | 1382億5076万 | +4.97% 3/4 | -12.84% 8/25 |
2017年 3月期 | 3,420 684 2/14 | 2,755 551 8/8 551 6/24 | 317,600 1,588,000 10/28 | 1719億3367万 | 1385億213万 | +7.17% 9/30 | -8.81% 6/24 |
2018年 3月期 | 4,175 2/27 2/26 | 3,045 609 4/14 | 583,100 2/9 | 2098億8979万 | 1530億8130万 | +8.21% 5/25 | -7.23% 8/14 |
2019年 3月期 | 4,170 10/2 | 3,425 12/25 | 371,900 6/1 | 2096億3843万 | 1721億8504万 | +5.16% 9/26 | -7.07% 12/25 |
2020年 3月期 | 3,860 7/16 | 3,260 3/17 | 540,400 3/13 | 1940億5379万 | 1638億8999万 | +4.51% 5/20 | -6.54% 3/16 |
2021年 3月期 | 7,470 1/13 | 3,500 4/2 | 1,933,000 12/8 | 4374億5551万 | 1759億5551万 | +16.09% 11/27 | -7.6% 2/10 |
2022年 3月期 | 7,220 5/10 | 5,150 2/9 | 672,200 5/6 | 4228億1510万 | 3015億9249万 | +7.51% 9/14 | -10.96% 11/30 |
2023年 3月期 | 6,210 12/15 | 4,870 6/20 | 509,700 5/19 | 3636億6784万 | 2851億9523万 | +10.92% 4/18 | -8.12% 6/20 |
2024年 3月期 | 8,680 3/29 | 5,790 4/4 | 1,758,200 6/7 | 5083億1511万 | 3390億7194万 | +13.97% 6/7 | -12.41% 12/14 |
最新 | 9,230 2024/7/26 | 169,200 | 5405億2402万 | -6.69% 9,892 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 84%(1.84倍)
- 1989/12/29 vs 1988/12/28
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 71%(1.71倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/07/26 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
695円(2002/11/20) - 1228%(13.28倍)
9,230円(7/26)