株価チャート
株価
7/26
- 前日 (7/25)
- 3,240
- 始値
- 3,245
- 高値
- 3,245
- 安値
- 3,240
- 終値 ±0%
- 3,240
- 出来高 -92.59%
- 200
乖離率
- 株価（5日）
移動平均値 - -3.28%
3,350 - 株価（25日）
移動平均値 - -12.03%
3,683 - 出来高（5日）
移動平均値 - -76.19%
840
2024/02/26～2024/07/26
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 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 200 | 23億5710万 | -12.03% | 6.61 | 1.14 |
| 07/25 | 3,390 | 3,390 | 3,130 | 3,240 | -4.71% | 2,700 | 23億5710万 | -12.76% | 6.61 | 1.14 |
| 07/24 | 3,430 | 3,430 | 3,400 | 3,400 | -1.02% | 200 | 24億7350万 | -9.31% | 6.94 | 1.2 |
| 07/23 | 3,440 | 3,440 | 3,435 | 3,435 | 0% | 500 | 24億9896万 | -8.96% | 7.01 | 1.21 |
| 07/22 | 3,505 | 3,525 | 3,415 | 3,435 | -2.69% | 600 | 24億9896万 | -9.41% | 7.01 | 1.21 |
| 07/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 100 | 25億6807万 | -7.35% | 7.2 | 1.25 |
| 07/18 | 3,540 | 3,540 | 3,530 | 3,530 | -2.22% | 300 | 25億6807万 | -7.81% | 7.2 | 1.25 |
| 07/17 | 3,625 | 3,625 | 3,540 | 3,610 | -0.96% | 600 | 26億2627万 | -6.09% | 7.36 | 1.27 |
| 07/16 | 3,620 | 3,645 | 3,620 | 3,645 | -0.55% | 400 | 26億5173万 | -5.5% | 7.44 | 1.29 |
| 07/12 | 3,470 | 3,760 | 3,470 | 3,665 | +6.08% | 3,000 | 26億6628万 | -5.27% | 7.48 | 1.29 |
| 07/11 | 3,395 | 3,455 | 3,390 | 3,455 | +1.92% | 1,100 | 25億1351万 | -11% | 7.05 | 1.22 |
| 07/10 | 3,350 | 3,390 | 3,350 | 3,390 | +1.19% | 1,400 | 24億6622万 | -13.1% | 6.92 | 1.2 |
| 07/09 | 3,505 | 3,575 | 3,295 | 3,350 | -6.29% | 4,700 | 24億3712万 | -14.65% | 6.83 | 1.18 |
| 07/08 | 3,670 | 3,670 | 3,565 | 3,575 | -5.42% | 1,300 | 26億81万 | -9.47% | 7.29 | 1.26 |
| 07/05 | 3,755 | 3,780 | 3,690 | 3,780 | +0.13% | 1,600 | 27億4995万 | -4.59% | 7.71 | 1.33 |
| 07/04 | 3,885 | 3,885 | 3,700 | 3,775 | -2.83% | 2,500 | 27億4631万 | -4.79% | 7.7 | 1.33 |
| 07/03 | 3,880 | 3,885 | 3,840 | 3,885 | -1.15% | 700 | 28億2633万 | -2.19% | 7.93 | 1.37 |
| 07/02 | 4,000 | 4,000 | 3,930 | 3,930 | -1.87% | 200 | 28億5907万 | -1.03% | 8.02 | 1.39 |
| 06/28 | 4,015 | 4,015 | 3,960 | 4,005 | -0.62% | 300 | 29億1363万 | +0.81% | 8.17 | 1.41 |
| 06/27 | 4,075 | 4,095 | 3,960 | 4,030 | -0.86% | 1,400 | 29億3182万 | +1.21% | 8.22 | 1.42 |
| 06/26 | 4,055 | 4,100 | 3,985 | 4,065 | +0.37% | 1,600 | 29億5728万 | +1.96% | 8.29 | 1.44 |
| 06/25 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 300 | 29億4637万 | +1.73% | 8.26 | 1.43 |
| 06/21 | 4,025 | 4,025 | 4,000 | 4,000 | -0.62% | 1,200 | 29億1000万 | +0.68% | 8.16 | 1.41 |
| 06/20 | 4,025 | 4,095 | 4,025 | 4,025 | 0% | 2,200 | 29億2818万 | +1.49% | 8.21 | 1.42 |
| 06/19 | 4,030 | 4,035 | 4,025 | 4,025 | -0.12% | 600 | 29億2818万 | +2.05% | 8.21 | 1.42 |
| 06/17 | 4,090 | 4,090 | 4,030 | 4,030 | -1.59% | 200 | 29億3182万 | +2.99% | 8.22 | 1.42 |
| 06/14 | 4,075 | 4,095 | 4,075 | 4,095 | +2.25% | 200 | 29億7911万 | +5.7% | 8.35 | 1.45 |
| 06/13 | 4,005 | 4,075 | 4,005 | 4,005 | +2.04% | 2,200 | 29億1363万 | +4.46% | 8.17 | 1.41 |
| 06/12 | 3,925 | 3,990 | 3,925 | 3,925 | +1.16% | 400 | 28億5543万 | +3.37% | 8.01 | 1.39 |
| 06/11 | 4,000 | 4,000 | 3,780 | 3,880 | -2.76% | 2,100 | 28億2270万 | +3.19% | 7.92 | 1.37 |
| 06/10 | 3,980 | 3,990 | 3,945 | 3,990 | +2.05% | 1,000 | 29億272万 | +7.14% | 8.14 | 1.41 |
| 06/07 | 3,935 | 3,935 | 3,910 | 3,910 | -1.01% | 200 | 28億4452万 | +6.16% | 7.98 | 1.38 |
| 06/06 | 3,995 | 4,000 | 3,950 | 3,950 | +0.13% | 1,600 | 28億7362万 | +8.58% | 8.06 | 1.39 |
| 06/05 | 3,985 | 4,000 | 3,945 | 3,945 | -1% | 1,700 | 28億6998万 | +9.89% | 8.05 | 1.39 |
| 06/04 | 3,915 | 3,985 | 3,915 | 3,985 | +1.66% | 600 | 28億9908万 | +12.51% | 8.13 | 1.41 |
| 06/03 | 3,995 | 4,000 | 3,840 | 3,920 | -2% | 1,400 | 28億5180万 | +12.32% | 8 | 1.38 |
| 05/31 | 3,950 | 4,050 | 3,950 | 4,000 | +1.27% | 3,700 | 29億1000万 | +16.25% | 8.16 | 1.41 |
| 05/30 | 3,890 | 3,950 | 3,830 | 3,950 | +1.41% | 1,400 | 28億7362万 | +16.52% | 8.06 | 1.39 |
| 05/29 | 3,895 | 3,930 | 3,860 | 3,895 | +1.3% | 1,800 | 28億3361万 | +16.55% | 7.95 | 1.38 |
| 05/28 | 3,955 | 3,955 | 3,800 | 3,845 | -2.78% | 2,200 | 27億9723万 | +16.8% | 7.84 | 1.36 |
| 05/27 | 3,785 | 3,995 | 3,715 | 3,955 | +2.59% | 2,000 | 28億7726万 | +21.8% | 8.07 | 1.4 |
| 05/24 | 3,840 | 4,010 | 3,725 | 3,855 | -3.14% | 8,200 | 28億451万 | +20.54% | 7.86 | 1.36 |
| 05/23 | 4,250 | 4,345 | 3,870 | 3,980 | -6.35% | 11,800 | 28億9545万 | +26.35% | 8.12 | 1.41 |
| 05/22 | 4,320 | 4,500 | 4,065 | 4,250 | +2.66% | 18,700 | 30億9187万 | +37.23% | 8.67 | 1.5 |
| 05/21 | 3,895 | 4,170 | 3,700 | 4,140 | +5.34% | 13,000 | 30億1185万 | +36.59% | 8.45 | 1.46 |
| 05/20 | 3,920 | 4,000 | 3,800 | 3,930 | +2.08% | 5,900 | 28億5907万 | +32.28% | 8.02 | 1.39 |
| 05/17 | 3,680 | 3,885 | 3,530 | 3,850 | +1.05% | 12,800 | 28億87万 | +32.3% | 7.85 | 1.36 |
| 05/16 | 3,510 | 3,880 | 3,510 | 3,810 | +9.48% | 22,600 | 27億7177万 | +33.59% | 7.77 | 1.35 |
| 05/15 | 3,260 | 3,480 | 3,115 | 3,480 | +7.08% | 6,400 | 25億3170万 | +24.42% | 7.1 | 1.23 |
| 05/14 | 3,050 | 3,250 | 2,921 | 3,250 | +6.21% | 11,900 | 23億6437万 | +17.97% | 6.63 | 1.15 |
| 05/13 | 3,085 | 3,110 | 3,000 | 3,060 | -0.65% | 5,400 | 22億2615万 | +12.33% | 6.24 | 1.08 |
| 05/10 | 3,095 | 3,100 | 3,020 | 3,080 | -0.48% | 5,100 | 22億4070万 | +14.07% | 6.28 | 1.09 |
| 05/09 | 2,997 | 3,095 | 2,986 | 3,095 | +3.27% | 3,300 | 22億5161万 | +15.7% | 6.31 | 1.09 |
| 05/08 | 2,986 | 3,045 | 2,950 | 2,997 | +0.4% | 3,500 | 21億8031万 | +13.05% | 6.11 | 1.06 |
| 05/07 | 2,938 | 3,140 | 2,900 | 2,985 | +1.22% | 7,000 | 21億7158万 | +13.45% | 6.09 | 1.05 |
| 05/02 | 2,807 | 3,070 | 2,807 | 2,949 | +5.32% | 4,700 | 21億4539万 | +12.86% | 6.02 | 1.04 |
| 05/01 | 2,740 | 2,800 | 2,740 | 2,800 | +2.19% | 2,400 | 20億3700万 | +7.82% | 5.71 | 0.99 |
| 04/30 | 2,700 | 2,750 | 2,699 | 2,740 | 0% | 2,200 | 19億9335万 | +5.91% | 5.59 | 0.97 |
| 04/26 | 2,694 | 2,740 | 2,694 | 2,740 | +1.67% | 3,200 | 19億9335万 | +6.28% | 5.59 | 0.97 |
| 04/24 | 2,699 | 2,699 | 2,695 | 2,695 | -0.19% | 200 | 19億6061万 | +4.95% | 5.5 | 0.95 |
| 04/23 | 2,719 | 2,719 | 2,700 | 2,700 | -0.74% | 500 | 19億6425万 | +5.47% | 5.51 | 0.95 |
| 04/22 | 2,730 | 2,730 | 2,702 | 2,720 | -0.69% | 700 | 19億7880万 | +6.54% | 5.55 | 0.96 |
| 04/19 | 2,690 | 2,739 | 2,607 | 2,739 | +3.59% | 3,300 | 19億9262万 | +7.62% | 5.59 | 0.97 |
| 04/18 | 2,740 | 2,740 | 2,626 | 2,644 | -3.5% | 2,700 | 19億2351万 | +4.3% | 5.39 | 0.93 |
| 04/17 | 2,700 | 2,740 | 2,700 | 2,740 | +0.74% | 1,600 | 19億9335万 | +8.39% | 5.59 | 0.97 |
| 04/16 | 2,641 | 2,720 | 2,600 | 2,720 | +2.26% | 1,800 | 19億7880万 | +8.07% | 5.55 | 0.96 |
| 04/15 | 2,600 | 2,680 | 2,551 | 2,660 | +0.38% | 2,000 | 19億3515万 | +6.19% | 5.43 | 0.94 |
| 04/12 | 2,585 | 2,650 | 2,535 | 2,650 | +1.88% | 2,200 | 19億2787万 | +6.21% | 5.41 | 0.94 |
| 04/11 | 2,600 | 2,644 | 2,594 | 2,601 | -1.48% | 2,400 | 18億9222万 | +4.67% | 5.31 | 0.92 |
| 04/10 | 2,412 | 2,721 | 2,412 | 2,640 | +9.45% | 13,800 | 19億2060万 | +6.54% | 5.39 | 0.93 |
| 04/09 | 2,399 | 2,500 | 2,399 | 2,412 | +0.5% | 1,200 | 17億5473万 | -2.47% | 4.92 | 0.85 |
| 04/08 | 2,400 | 2,400 | 2,360 | 2,400 | -1.19% | 1,800 | 17億4600万 | -2.87% | 4.9 | 0.85 |
| 04/05 | 2,400 | 2,440 | 2,399 | 2,429 | -0.41% | 1,000 | 17億6709万 | -1.66% | 4.96 | 0.86 |
| 04/04 | 2,410 | 2,439 | 2,410 | 2,439 | -0.65% | 700 | 17億7437万 | -1.09% | 4.98 | 0.86 |
| 04/03 | 2,455 | 2,455 | 2,455 | 2,455 | -0.28% | 500 | 17億8601万 | -0.24% | 5.01 | 0.87 |
| 04/02 | 2,460 | 2,462 | 2,460 | 2,462 | +0.08% | 200 | 17億9110万 | +0.24% | 5.02 | 0.87 |
| 04/01 | 2,500 | 2,540 | 2,460 | 2,460 | -1.6% | 2,300 | 17億8965万 | +0.41% | 5.02 | 0.87 |
| 03/29 | 2,540 | 2,540 | 2,500 | 2,500 | 0% | 1,200 | 18億1875万 | +2.25% | 3.8 | 0.88 |
| 03/28 | 2,544 | 2,544 | 2,470 | 2,500 | -1.57% | 1,800 | 18億1875万 | +2.59% | 3.8 | 0.88 |
| 03/27 | 2,520 | 2,550 | 2,520 | 2,540 | -0.39% | 1,000 | 18億4785万 | +4.61% | 3.86 | 0.9 |
| 03/26 | 2,596 | 2,596 | 2,520 | 2,550 | 0% | 1,900 | 18億5512万 | +5.46% | 3.87 | 0.9 |
| 03/25 | 2,497 | 2,550 | 2,497 | 2,550 | +2.08% | 1,700 | 18億5512万 | +5.99% | 3.87 | 0.9 |
| 03/21 | 2,500 | 2,500 | 2,498 | 2,498 | -0.08% | 600 | 18億1729万 | +4.04% | 3.79 | 0.88 |
| 03/19 | 2,500 | 2,550 | 2,500 | 2,500 | -0.04% | 1,200 | 18億1875万 | +4.43% | 3.8 | 0.88 |
| 03/18 | 2,510 | 2,510 | 2,499 | 2,501 | -0.36% | 1,300 | 18億1947万 | +4.86% | 3.8 | 0.88 |
| 03/15 | 2,499 | 2,510 | 2,499 | 2,510 | -1.03% | 1,500 | 18億2602万 | +5.73% | 3.81 | 0.89 |
| 03/14 | 2,499 | 2,549 | 2,466 | 2,536 | +2.38% | 2,000 | 18億4494万 | +7.28% | 3.85 | 0.9 |
| 03/13 | 2,450 | 2,477 | 2,431 | 2,477 | +0.04% | 1,400 | 18億201万 | +5.27% | 3.76 | 0.87 |
| 03/12 | 2,447 | 2,490 | 2,415 | 2,476 | +0.65% | 2,700 | 18億129万 | +5.59% | 3.76 | 0.87 |
| 03/11 | 2,427 | 2,489 | 2,400 | 2,460 | +1.82% | 3,100 | 17億8965万 | +5.22% | 3.74 | 0.87 |
| 03/08 | 2,390 | 2,416 | 2,389 | 2,416 | -0.08% | 1,800 | 17億5764万 | +3.6% | 3.67 | 0.85 |
| 03/07 | 2,401 | 2,420 | 2,390 | 2,418 | +0.75% | 900 | 17億5909万 | +3.87% | 3.67 | 0.85 |
| 03/06 | 2,401 | 2,449 | 2,389 | 2,400 | -0.58% | 3,000 | 17億4600万 | +3.23% | 3.65 | 0.85 |
| 03/05 | 2,500 | 2,500 | 2,358 | 2,414 | -4.13% | 7,200 | 17億5618万 | +3.96% | 3.67 | 0.85 |
| 03/04 | 2,367 | 2,530 | 2,366 | 2,518 | +5.89% | 9,900 | 18億3184万 | +8.53% | 3.83 | 0.89 |
| 03/01 | 2,350 | 2,388 | 2,350 | 2,378 | +0.34% | 1,800 | 17億2999万 | +2.72% | 3.61 | 0.84 |
| 02/29 | 2,333 | 2,400 | 2,315 | 2,370 | +2.16% | 2,300 | 17億2417万 | +2.38% | 3.6 | 0.84 |
| 02/28 | 2,312 | 2,370 | 2,312 | 2,320 | +0.22% | 2,600 | 16億8780万 | +0.3% | 3.52 | 0.82 |
| 02/27 | 2,331 | 2,331 | 2,315 | 2,315 | -0.64% | 900 | 16億8416万 | +0.13% | 3.52 | 0.82 |
| 02/26 | 2,350 | 2,351 | 2,312 | 2,330 | +0.87% | 1,400 | 16億9507万 | +0.78% | 3.54 | 0.82 |
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 | |
| 2007年 3月期 | 2,740 274 4/4 | 1,850 185 11/22 185 11/21 他2件 | 9,000 90,000 10/27 | - | - | +16.09% 10/27 | -19.69% 6/8 |
| 2008年 3月期 | 2,010 201 7/19 | 1,050 105 2/13 | 1,300 13,000 2/12 | - | - | +13.92% 6/2 | -27.84% 2/13 |
| 2009年 3月期 | 1,570 157 6/2 | 900 90 10/28 90 10/10 他2件 | 1,000 10,000 4/25 | - | - | +20.47% 1/6 | -24.45% 10/9 |
| 2010年 3月期 | 1,520 152 5/19 152 5/18 他2件 | 1,110 111 12/2 | 1,400 14,000 5/12 | - | - | +9.52% 1/18 | -10.88% 10/14 |
| 2011年 3月期 | 1,340 134 5/6 134 4/28 他2件 | 750 75 3/16 75 3/15 | 7,000 70,000 12/20 | 9億7485万 | 5億4562万 | +17.08% 1/18 | -29.62% 3/15 |
| 2012年 3月期 | 1,530 153 3/21 | 800 80 5/19 | 54,300 543,000 3/15 | 11億1307万 | 5億8200万 | +33.51% 3/21 | -20.44% 5/21 |
| 2013年 3月期 | 1,410 141 2/8 | 880 88 5/21 | 6,100 61,000 2/12 61,000 4/2 | 10億2577万 | 6億4020万 | +18.56% 7/10 | -18.71% 5/23 |
| 2014年 3月期 | 2,200 220 1/24 | 1,180 118 4/10 | 108,700 1,087,000 1/24 | 16億50万 | 8億5845万 | +35.76% 1/24 | -14.82% 5/21 |
| 2015年 3月期 | 3,160 316 3/24 | 1,300 130 5/22 130 5/21 | 241,200 2,412,000 3/24 | 22億9890万 | 9億4575万 | +40.68% 12/29 | -8.13% 6/5 |
| 2016年 3月期 | 3,260 326 1/4 | 1,580 158 8/25 | 98,800 988,000 8/5 | 23億7165万 | 11億4945万 | +32.31% 12/18 | -24.55% 8/25 |
| 2017年 3月期 | 2,510 251 4/1 | 1,310 131 8/31 | 17,300 173,000 12/26 | 18億2602万 | 9億5302万 | +14.32% 9/30 | -20.59% 6/27 |
| 2018年 3月期 | 2,400 240 6/5 | 1,290 129 4/17 | 105,100 1,051,000 6/5 | 17億4600万 | 9億3847万 | +39.27% 6/2 | -6.52% 2/14 |
| 2019年 3月期 | 1,836 6/25 | 1,510 12/25 | 19,300 12/25 | 13億3569万 | 10億9852万 | +5.84% 6/14 | -9.96% 8/15 |
| 2020年 3月期 | 1,815 1/20 | 1,116 3/17 | 35,100 1/20 | 13億2041万 | 8億1189万 | +14.07% 1/20 | -22.21% 3/17 |
| 2021年 3月期 | 1,499 6/24 | 1,100 4/16 | 12,400 12/28 | 10億9052万 | 8億25万 | +14.01% 5/28 | -9.87% 7/31 |
| 2022年 3月期 | 1,480 11/16 11/10 他3件 | 1,242 5/17 | 22,600 9/8 | 10億7670万 | 9億355万 | +8.38% 9/14 | -6.29% 12/21 |
| 2023年 3月期 | 2,324 8/23 | 1,270 5/25 | 357,600 8/23 | 16億9071万 | 9億2392万 | +37.72% 8/23 | -11.49% 11/16 |
| 2024年 3月期 | 2,596 3/26 | 1,681 5/15 | 34,300 2/14 | 18億8859万 | 12億2292万 | +15.28% 6/23 | -6.73% 5/18 |
| 最新 | 3,240 2024/7/26 | 200 | 23億5710万 | -12.03% 3,683 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/29 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/29
- -29%（0.71倍）
- 1999/12/29 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/28 vs 1999/12/29
- -44%（0.56倍）
- 2001/12/27 vs 2000/12/28
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/27
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/29
- 65%（1.65倍）
- 2006/12/27 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/27
- -19%（0.81倍）
- 2008/12/25 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/29 vs 2008/12/25
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -52%（0.48倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/07/26 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
750円（2011/03/16） - 332%（4.32倍）
3,240円（7/26）