株価チャート
株価
7/26
- 前日 (7/25)
- 3,170
- 始値
- 3,165
- 高値
- 3,250
- 安値
- 3,130
- 終値 -1.1%
- 3,135
- 出来高 ±0%
- 52,200
乖離率
- 株価（5日）
移動平均値 - -2.46%
3,214 - 株価（25日）
移動平均値 - -13.73%
3,634 - 出来高（5日）
移動平均値 - -6.52%
55,840
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 | 3,165 | 3,250 | 3,130 | 3,135 | -1.1% | 52,200 | 345億2314万 | -13.73% | 8.43 | 1.21 |
| 07/25 | 3,190 | 3,210 | 3,150 | 3,170 | -1.4% | 52,200 | 349億856万 | -13.46% | 8.52 | 1.22 |
| 07/24 | 3,285 | 3,285 | 3,205 | 3,215 | -1.53% | 47,400 | 354億411万 | -12.85% | 8.65 | 1.24 |
| 07/23 | 3,295 | 3,335 | 3,265 | 3,265 | -0.61% | 53,300 | 359億5472万 | -12.04% | 8.78 | 1.26 |
| 07/22 | 3,360 | 3,375 | 3,285 | 3,285 | -2.38% | 74,100 | 361億7496万 | -11.95% | 8.83 | 1.27 |
| 07/19 | 3,640 | 3,640 | 3,360 | 3,365 | -8.06% | 146,000 | 370億5593万 | -10.12% | 9.05 | 1.3 |
| 07/18 | 3,685 | 3,760 | 3,660 | 3,660 | -1.35% | 78,300 | 403億452万 | -1.98% | 9.84 | 1.41 |
| 07/17 | 3,755 | 3,755 | 3,640 | 3,710 | -1.2% | 69,100 | 408億5513万 | -0.13% | 9.98 | 1.43 |
| 07/16 | 3,830 | 3,830 | 3,730 | 3,755 | -2.21% | 60,900 | 413億5068万 | +1.71% | 10.1 | 1.45 |
| 07/12 | 3,785 | 3,880 | 3,780 | 3,840 | +1.19% | 28,700 | 422億8671万 | +4.72% | 10.33 | 1.48 |
| 07/11 | 3,750 | 3,795 | 3,725 | 3,795 | +1.47% | 27,500 | 417億9116万 | +4.34% | 10.21 | 1.47 |
| 07/10 | 3,790 | 3,845 | 3,740 | 3,740 | -0.53% | 45,600 | 411億8550万 | +3.6% | 10.06 | 1.44 |
| 07/09 | 3,715 | 3,780 | 3,700 | 3,760 | +1.21% | 23,700 | 414億574万 | +4.88% | 10.11 | 1.45 |
| 07/08 | 3,815 | 3,860 | 3,715 | 3,715 | -3.13% | 51,100 | 409億1019万 | +4.32% | 9.99 | 1.43 |
| 07/05 | 3,750 | 3,840 | 3,745 | 3,835 | +2.68% | 44,700 | 422億3165万 | +8.52% | 10.31 | 1.48 |
| 07/04 | 3,735 | 3,770 | 3,695 | 3,735 | +0.95% | 33,500 | 411億3044万 | +6.62% | 10.04 | 1.44 |
| 07/03 | 3,650 | 3,730 | 3,645 | 3,700 | +2.07% | 35,900 | 407億4501万 | +6.51% | 9.95 | 1.43 |
| 07/02 | 3,635 | 3,660 | 3,590 | 3,625 | -0.68% | 50,300 | 399億1910万 | +5.16% | 9.75 | 1.4 |
| 07/01 | 3,690 | 3,700 | 3,635 | 3,650 | -0.95% | 50,400 | 401億9440万 | +6.54% | 9.82 | 1.41 |
| 06/28 | 3,930 | 3,930 | 3,670 | 3,685 | -6.83% | 96,500 | 405億7983万 | +8.19% | 9.91 | 1.42 |
| 06/27 | 3,900 | 3,975 | 3,870 | 3,955 | +1.67% | 76,900 | 435億5311万 | +16.94% | 10.64 | 1.53 |
| 06/26 | 3,815 | 3,890 | 3,810 | 3,890 | +2.23% | 46,700 | 428億3732万 | +16.19% | 10.46 | 1.5 |
| 06/25 | 3,845 | 3,850 | 3,780 | 3,805 | -0.39% | 37,800 | 419億129万 | +14.68% | 10.23 | 1.47 |
| 06/24 | 3,815 | 3,840 | 3,745 | 3,820 | +1.87% | 77,000 | 420億6647万 | +16.04% | 10.27 | 1.48 |
| 06/21 | 3,795 | 3,845 | 3,750 | 3,750 | -2.47% | 39,700 | 412億9562万 | +14.89% | 10.08 | 1.45 |
| 06/20 | 3,825 | 3,880 | 3,765 | 3,845 | +0.65% | 36,100 | 423億4177万 | +18.67% | 10.34 | 1.48 |
| 06/19 | 3,800 | 3,840 | 3,750 | 3,820 | +0.66% | 57,400 | 420億6647万 | +18.86% | 10.27 | 1.48 |
| 06/18 | 3,740 | 3,870 | 3,740 | 3,795 | +1.47% | 106,300 | 417億9116万 | +18.97% | 10.21 | 1.47 |
| 06/17 | 3,595 | 3,775 | 3,495 | 3,740 | +3.89% | 181,400 | 411億8550万 | +18.06% | 10.06 | 1.44 |
| 06/14 | 3,200 | 3,600 | 3,175 | 3,600 | +15.02% | 314,400 | 396億4379万 | +14.36% | 9.68 | 1.39 |
| 06/13 | 3,155 | 3,160 | 3,105 | 3,130 | -1.88% | 56,800 | 344億6807万 | -0.13% | 8.42 | 1.21 |
| 06/12 | 3,120 | 3,215 | 3,120 | 3,190 | +1.92% | 39,100 | 351億2880万 | +1.66% | 8.58 | 1.23 |
| 06/11 | 3,155 | 3,190 | 3,125 | 3,130 | 0% | 20,300 | 344億6807万 | -0.22% | 8.42 | 1.21 |
| 06/10 | 3,085 | 3,135 | 3,085 | 3,130 | +1.46% | 22,800 | 344億6807万 | -0.32% | 8.42 | 1.21 |
| 06/07 | 3,110 | 3,120 | 3,075 | 3,085 | -1.12% | 12,600 | 339億7253万 | -1.88% | 8.3 | 1.19 |
| 06/06 | 3,140 | 3,160 | 3,115 | 3,120 | -0.16% | 23,100 | 343億5795万 | -0.92% | 8.39 | 1.2 |
| 06/05 | 3,105 | 3,130 | 3,055 | 3,125 | -0.48% | 18,900 | 344億1301万 | -0.89% | 8.4 | 1.21 |
| 06/04 | 3,050 | 3,140 | 3,040 | 3,140 | +2.95% | 32,400 | 345億7820万 | -0.57% | 8.44 | 1.21 |
| 06/03 | 3,085 | 3,090 | 3,045 | 3,050 | 0% | 17,200 | 335億8710万 | -3.48% | 8.2 | 1.18 |
| 05/31 | 3,085 | 3,095 | 3,010 | 3,050 | +0.66% | 20,400 | 335億8710万 | -3.79% | 8.2 | 1.18 |
| 05/30 | 3,000 | 3,090 | 2,937 | 3,030 | +0.5% | 26,700 | 333億6686万 | -4.54% | 8.15 | 1.17 |
| 05/29 | 3,095 | 3,125 | 3,015 | 3,015 | -2.58% | 38,000 | 332億168万 | -5.1% | 8.11 | 1.16 |
| 05/28 | 3,145 | 3,165 | 3,095 | 3,095 | -1.75% | 19,000 | 340億8265万 | -2.55% | 8.32 | 1.2 |
| 05/27 | 3,150 | 3,170 | 3,100 | 3,150 | +1.78% | 31,600 | 346億8832万 | -0.97% | 8.47 | 1.22 |
| 05/24 | 3,085 | 3,115 | 3,065 | 3,095 | 0% | 35,400 | 340億8265万 | -2.76% | 8.32 | 1.2 |
| 05/23 | 3,150 | 3,150 | 3,090 | 3,095 | -1.43% | 23,500 | 340億8265万 | -2.89% | 8.32 | 1.2 |
| 05/22 | 3,150 | 3,170 | 3,095 | 3,140 | -0.32% | 22,500 | 345億7820万 | -1.63% | 8.44 | 1.21 |
| 05/21 | 3,140 | 3,180 | 3,140 | 3,150 | +0.8% | 28,000 | 346億8832万 | -1.44% | 8.47 | 1.22 |
| 05/20 | 3,160 | 3,200 | 3,125 | 3,125 | -0.79% | 24,400 | 344億1301万 | -2.34% | 8.4 | 1.21 |
| 05/17 | 3,205 | 3,210 | 3,095 | 3,150 | -1.72% | 61,100 | 346億8832万 | -1.72% | 8.47 | 1.22 |
| 05/16 | 3,220 | 3,230 | 3,170 | 3,205 | -0.47% | 18,100 | 352億9399万 | -0.06% | 8.62 | 1.24 |
| 05/15 | 3,240 | 3,240 | 3,180 | 3,220 | -0.46% | 18,500 | 354億5917万 | +0.34% | 8.66 | 1.24 |
| 05/14 | 3,245 | 3,260 | 3,215 | 3,235 | -0.46% | 13,300 | 356億2435万 | +0.87% | 8.7 | 1.25 |
| 05/13 | 3,250 | 3,260 | 3,225 | 3,250 | -0.15% | 10,200 | 357億8953万 | +1.47% | 8.74 | 1.26 |
| 05/10 | 3,250 | 3,260 | 3,225 | 3,255 | +1.09% | 20,900 | 358億4460万 | +1.78% | 8.75 | 1.26 |
| 05/09 | 3,145 | 3,230 | 3,115 | 3,220 | +1.74% | 25,600 | 354億5917万 | +0.94% | 8.66 | 1.24 |
| 05/08 | 3,185 | 3,195 | 3,165 | 3,165 | -0.94% | 17,700 | 348億5350万 | -0.6% | 8.51 | 1.22 |
| 05/07 | 3,240 | 3,240 | 3,180 | 3,195 | -1.69% | 22,100 | 351億8387万 | +0.47% | 8.59 | 1.23 |
| 05/02 | 3,170 | 3,255 | 3,170 | 3,250 | +1.56% | 22,700 | 357億8953万 | +2.52% | 8.74 | 1.26 |
| 05/01 | 3,200 | 3,225 | 3,185 | 3,200 | -0.31% | 23,300 | 352億3893万 | +1.33% | 8.61 | 1.24 |
| 04/30 | 3,205 | 3,250 | 3,140 | 3,210 | -1.23% | 32,900 | 353億4905万 | +2% | 8.63 | 1.24 |
| 04/26 | 3,190 | 3,270 | 3,180 | 3,250 | +1.72% | 33,100 | 357億8953万 | +3.64% | 8.74 | 1.26 |
| 04/25 | 3,275 | 3,305 | 3,165 | 3,195 | -3.47% | 40,400 | 351億8387万 | +2.37% | 8.59 | 1.23 |
| 04/24 | 3,170 | 3,315 | 3,170 | 3,310 | +4.91% | 53,800 | 364億5026万 | +6.5% | 8.9 | 1.28 |
| 04/23 | 3,095 | 3,175 | 3,090 | 3,155 | +2.27% | 31,400 | 347億4338万 | +2.07% | 8.48 | 1.22 |
| 04/22 | 3,075 | 3,120 | 3,040 | 3,085 | +2.66% | 46,100 | 339億7253万 | +0.13% | 8.3 | 1.19 |
| 04/19 | 3,215 | 3,230 | 3,005 | 3,005 | -6.39% | 65,200 | 330億9155万 | -2.12% | 8.08 | 1.16 |
| 04/18 | 3,195 | 3,270 | 3,195 | 3,210 | +0.47% | 41,900 | 353億4905万 | +4.7% | 8.63 | 1.24 |
| 04/17 | 3,230 | 3,230 | 3,180 | 3,195 | 0% | 28,500 | 351億8387万 | +4.72% | 8.59 | 1.23 |
| 04/16 | 3,205 | 3,215 | 3,180 | 3,195 | -0.78% | 32,200 | 351億8387万 | +5.38% | 8.59 | 1.23 |
| 04/15 | 3,225 | 3,250 | 3,195 | 3,220 | -0.62% | 17,300 | 354億5917万 | +6.59% | 8.66 | 1.24 |
| 04/12 | 3,260 | 3,265 | 3,230 | 3,240 | -0.61% | 36,800 | 356億7941万 | +7.53% | 8.71 | 1.25 |
| 04/11 | 3,235 | 3,270 | 3,195 | 3,260 | +0.46% | 38,700 | 358億9966万 | +8.67% | 8.77 | 1.26 |
| 04/10 | 3,210 | 3,265 | 3,200 | 3,245 | +1.09% | 35,800 | 357億3447万 | +8.64% | 8.73 | 1.25 |
| 04/09 | 3,250 | 3,265 | 3,150 | 3,210 | -1.23% | 38,500 | 353億4905万 | +7.94% | 8.63 | 1.24 |
| 04/08 | 3,200 | 3,260 | 3,200 | 3,250 | +2.36% | 42,300 | 357億8953万 | +9.76% | 8.74 | 1.26 |
| 04/05 | 3,085 | 3,190 | 3,070 | 3,175 | +1.6% | 38,600 | 349億6362万 | +7.66% | 8.54 | 1.23 |
| 04/04 | 3,160 | 3,160 | 3,090 | 3,125 | -0.48% | 44,200 | 344億1301万 | +6.29% | 8.4 | 1.21 |
| 04/03 | 3,020 | 3,175 | 3,020 | 3,140 | +3.46% | 90,600 | 345億7820万 | +7.09% | 8.44 | 1.21 |
| 04/02 | 3,050 | 3,075 | 3,000 | 3,035 | -1.3% | 40,300 | 334億2192万 | +3.76% | 8.16 | 1.17 |
| 04/01 | 3,070 | 3,120 | 3,040 | 3,075 | +0.16% | 37,800 | 338億6241万 | +5.13% | 8.27 | 1.19 |
| 03/29 | 2,970 | 3,070 | 2,970 | 3,070 | +4.53% | 69,200 | 338億734万 | +5.1% | 8.26 | 1.19 |
| 03/28 | 2,920 | 2,989 | 2,920 | 2,937 | -0.88% | 31,800 | 323億4273万 | +0.72% | 7.9 | 1.13 |
| 03/27 | 2,914 | 2,988 | 2,914 | 2,963 | +1.16% | 40,800 | 326億2904万 | +1.68% | 7.97 | 1.14 |
| 03/26 | 2,920 | 2,929 | 2,900 | 2,929 | +0.38% | 19,900 | 322億5463万 | +0.62% | 7.88 | 1.13 |
| 03/25 | 2,875 | 2,958 | 2,875 | 2,918 | +1.5% | 51,600 | 321億3350万 | +0.38% | 7.85 | 1.13 |
| 03/22 | 2,896 | 2,903 | 2,857 | 2,875 | -0.38% | 29,500 | 316億5997万 | -0.79% | 7.73 | 1.11 |
| 03/21 | 2,906 | 2,919 | 2,860 | 2,886 | -0.03% | 41,600 | 317億8111万 | -0.38% | 7.76 | 1.11 |
| 03/19 | 2,863 | 2,905 | 2,822 | 2,887 | -0.52% | 41,400 | 317億9212万 | -0.38% | 7.76 | 1.11 |
| 03/18 | 2,806 | 2,943 | 2,806 | 2,902 | +3.83% | 76,300 | 319億5730万 | +0.07% | 7.8 | 1.12 |
| 03/15 | 2,843 | 2,850 | 2,763 | 2,795 | -3.65% | 91,700 | 307億7900万 | -3.65% | 7.52 | 1.08 |
| 03/14 | 2,813 | 2,920 | 2,763 | 2,901 | +2.29% | 68,700 | 319億4629万 | -0.21% | 7.8 | 1.12 |
| 03/13 | 2,745 | 2,842 | 2,745 | 2,836 | +3.43% | 104,300 | 312億3050万 | -2.38% | 7.63 | 1.1 |
| 03/12 | 2,721 | 2,790 | 2,613 | 2,742 | -6.13% | 313,100 | 301億9535万 | -5.68% | 7.37 | 1.06 |
| 03/11 | 3,045 | 3,045 | 2,857 | 2,921 | -2.5% | 199,200 | 321億6653万 | +0.27% | 7.85 | 1.13 |
| 03/08 | 2,921 | 3,010 | 2,912 | 2,996 | +2.5% | 79,400 | 329億9244万 | +2.81% | 8.06 | 1.16 |
| 03/07 | 2,940 | 2,964 | 2,899 | 2,923 | -0.17% | 49,000 | 321億8856万 | +0.48% | 7.86 | 1.13 |
| 03/06 | 2,925 | 2,988 | 2,899 | 2,928 | +0.1% | 73,100 | 322億4362万 | +0.86% | 7.87 | 1.13 |
| 03/05 | 2,852 | 2,933 | 2,842 | 2,925 | +1.18% | 40,500 | 322億1058万 | +0.9% | 7.87 | 1.13 |
| 03/04 | 2,951 | 2,963 | 2,852 | 2,891 | -2.03% | 61,000 | 318億3617万 | -0.14% | 7.77 | 1.12 |
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 1月期 | 2,050 410 2/26 | 1,605 321 1/18 | 59,000 295,000 7/25 | - | - | +8.92% 10/11 | -7.99% 8/21 |
| 2009年 1月期 | 1,770 354 7/3 | 1,360 272 10/10 | 41,400 207,000 7/25 | - | - | +8.5% 10/21 | -11.76% 10/10 |
| 2010年 1月期 | 1,785 357 1/14 | 1,500 300 2/16 300 2/12 | 35,400 177,000 7/27 | - | - | +8.17% 3/27 | -5.87% 7/31 |
| 2011年 1月期 | 1,730 346 4/14 | 1,430 286 11/16 286 11/2 | 112,800 564,000 1/26 | 190億5076万 | 157億4716万 | +4.38% 12/21 | -5.26% 9/24 |
| 2012年 1月期 | 1,600 320 1/10 320 7/15 他2件 | 1,055 211 3/15 | 108,200 541,000 1/26 | 176億1920万 | 116億1766万 | +5.43% 4/15 | -28.28% 3/15 |
| 2013年 1月期 | 1,675 335 1/28 | 1,495 299 10/11 299 9/27 他4件 | 152,400 762,000 1/28 | 184億4510万 | 164億6294万 | +4.45% 1/8 | -4.13% 7/27 |
| 2014年 1月期 | 1,935 387 1/17 | 1,580 316 6/7 | 191,600 958,000 7/26 | 213億854万 | 173億9896万 | +9.33% 7/3 | -10.27% 6/7 |
| 2015年 1月期 | 2,300 460 12/30 | 1,595 319 3/20 | 191,400 957,000 7/28 | 253億2798万 | 175億6440万 | +5.6% 12/29 | -9.35% 3/20 |
| 2016年 1月期 | 2,635 527 5/19 | 1,954 9/29 | 164,000 1/26 | 290億1705万 | 215億1777万 | +10.4% 5/19 | -13.7% 9/8 |
| 2017年 1月期 | 2,612 1/11 | 2,041 2/12 | 221,200 1/26 | 287億6377万 | 224億7583万 | +8.11% 3/10 | -6.56% 8/4 |
| 2018年 1月期 | 3,100 7/5 7/4 | 2,450 2/9 | 195,300 7/26 | 341億3771万 | 269億7980万 | +7.65% 5/11 | -12.66% 2/6 |
| 2019年 1月期 | 2,683 6/11 | 1,945 12/25 | 169,200 1/28 | 295億4564万 | 214億1866万 | +8.22% 4/16 | -15.35% 12/25 |
| 2020年 1月期 | 2,272 4/1 | 1,646 10/7 | 191,000 1/29 | 250億1964万 | 181億2602万 | +7.79% 9/26 | -18.3% 3/9 |
| 2021年 1月期 | 2,126 9/30 | 1,073 3/17 | 199,800 1/28 | 234億1186万 | 118億1605万 | +15.58% 3/30 | -28.53% 3/13 |
| 2022年 1月期 | 1,980 3/11 | 973 1/27 | 314,600 1/27 | 218億408万 | 107億1483万 | +7.85% 9/14 | -16.22% 1/27 |
| 2023年 1月期 | 1,870 12/12 | 982 3/14 | 706,600 9/6 | 205億9275万 | 108億1394万 | +19.94% 6/13 | -9.74% 1/16 |
| 2024年 1月期 | 3,980 9/12 | 1,584 2/1 | 1,001,800 6/13 | 438億2842万 | 174億4327万 | +24.21% 9/8 | -17.38% 12/14 |
| 最新 | 3,135 2024/7/26 | 52,200 | 345億2314万 | -13.73% 3,634 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/27
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/07/26 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
973円（2022/01/27） - 222%（3.22倍）
3,135円（7/26）