株価チャート
株価
7/26
- 前日 (7/25)
- 1,570
- 始値
- 1,570
- 高値
- 1,578
- 安値
- 1,561
- 終値 -0.25%
- 1,566
- 出来高 -40.24%
- 14,700
乖離率
- 株価（5日）
移動平均値 - -1.14%
1,584 - 株価（25日）
移動平均値 - -3.57%
1,624 - 出来高（5日）
移動平均値 - -17.97%
17,920
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 | 1,570 | 1,578 | 1,561 | 1,566 | -0.25% | 14,700 | 182億3030万 | -3.57% | 10.04 | 0.23 |
| 07/25 | 1,576 | 1,580 | 1,563 | 1,570 | -0.76% | 24,600 | 182億7686万 | -3.56% | 10.07 | 0.23 |
| 07/24 | 1,603 | 1,606 | 1,582 | 1,582 | -1.49% | 16,300 | 184億1656万 | -3.06% | 10.15 | 0.23 |
| 07/23 | 1,610 | 1,610 | 1,601 | 1,606 | +0.63% | 13,000 | 186億9595万 | -1.77% | 10.3 | 0.24 |
| 07/22 | 1,612 | 1,623 | 1,594 | 1,596 | -0.81% | 21,000 | 185億7954万 | -2.39% | 10.24 | 0.24 |
| 07/19 | 1,620 | 1,621 | 1,596 | 1,609 | -0.68% | 28,500 | 187億3088万 | -1.71% | 10.32 | 0.24 |
| 07/18 | 1,611 | 1,628 | 1,601 | 1,620 | +0.19% | 15,400 | 188億5893万 | -1.04% | 10.39 | 0.24 |
| 07/17 | 1,609 | 1,622 | 1,609 | 1,617 | +0.62% | 8,300 | 188億2401万 | -1.22% | 10.37 | 0.24 |
| 07/16 | 1,606 | 1,626 | 1,604 | 1,607 | -0.12% | 7,900 | 187億759万 | -1.83% | 10.31 | 0.24 |
| 07/12 | 1,591 | 1,609 | 1,590 | 1,609 | +0.5% | 11,200 | 187億3088万 | -1.83% | 10.32 | 0.24 |
| 07/11 | 1,596 | 1,603 | 1,591 | 1,601 | +0.63% | 10,400 | 186億3775万 | -2.44% | 10.27 | 0.24 |
| 07/10 | 1,602 | 1,616 | 1,590 | 1,591 | -0.69% | 20,800 | 185億2133万 | -3.11% | 10.2 | 0.23 |
| 07/09 | 1,595 | 1,603 | 1,585 | 1,602 | +0.5% | 16,600 | 186億4939万 | -2.5% | 10.28 | 0.24 |
| 07/08 | 1,615 | 1,615 | 1,593 | 1,594 | -1.3% | 20,500 | 185億5626万 | -3.04% | 10.22 | 0.24 |
| 07/05 | 1,629 | 1,635 | 1,611 | 1,615 | -0.86% | 9,700 | 188億72万 | -1.94% | 10.36 | 0.24 |
| 07/04 | 1,644 | 1,644 | 1,624 | 1,629 | -0.49% | 16,300 | 189億6370万 | -1.09% | 10.45 | 0.24 |
| 07/03 | 1,654 | 1,654 | 1,629 | 1,637 | -1.03% | 24,000 | 190億5683万 | -0.55% | 10.5 | 0.24 |
| 07/02 | 1,665 | 1,670 | 1,651 | 1,654 | -0.24% | 13,000 | 192億5473万 | +0.55% | 10.61 | 0.24 |
| 07/01 | 1,666 | 1,666 | 1,643 | 1,658 | +0.73% | 19,800 | 193億130万 | +0.97% | 10.63 | 0.24 |
| 06/28 | 1,659 | 1,664 | 1,643 | 1,646 | -0.18% | 14,400 | 191億6160万 | +0.43% | 10.56 | 0.24 |
| 06/27 | 1,694 | 1,694 | 1,649 | 1,649 | -2.66% | 26,900 | 191億9653万 | +0.79% | 10.58 | 0.24 |
| 06/26 | 1,697 | 1,697 | 1,680 | 1,694 | +0.12% | 13,200 | 197億2039万 | +3.74% | 10.87 | 0.25 |
| 06/25 | 1,670 | 1,704 | 1,670 | 1,692 | +1.38% | 33,100 | 196億9711万 | +3.87% | 10.85 | 0.25 |
| 06/24 | 1,697 | 1,697 | 1,654 | 1,669 | -1.24% | 17,300 | 194億2935万 | +2.77% | 10.71 | 0.25 |
| 06/21 | 1,666 | 1,690 | 1,662 | 1,690 | +1.5% | 37,800 | 196億7382万 | +4.32% | 10.84 | 0.25 |
| 06/20 | 1,670 | 1,675 | 1,643 | 1,665 | -0.3% | 15,600 | 193億8279万 | +3.1% | 10.68 | 0.25 |
| 06/19 | 1,649 | 1,671 | 1,649 | 1,670 | +1.21% | 17,400 | 194億4100万 | +3.73% | 10.71 | 0.25 |
| 06/18 | 1,644 | 1,650 | 1,626 | 1,650 | +1.85% | 13,300 | 192億817万 | +2.74% | 10.58 | 0.24 |
| 06/17 | 1,634 | 1,635 | 1,611 | 1,620 | -0.86% | 9,000 | 188億5893万 | +1% | 10.39 | 0.24 |
| 06/14 | 1,600 | 1,634 | 1,600 | 1,634 | +1.55% | 35,600 | 190億2191万 | +2% | 10.48 | 0.24 |
| 06/13 | 1,624 | 1,654 | 1,601 | 1,609 | -0.74% | 16,900 | 187億3088万 | +0.63% | 10.32 | 0.24 |
| 06/12 | 1,615 | 1,628 | 1,611 | 1,621 | +0.06% | 15,700 | 188億7057万 | +1.5% | 10.4 | 0.24 |
| 06/11 | 1,670 | 1,670 | 1,617 | 1,620 | -2.82% | 25,000 | 188億5893万 | +1.69% | 10.39 | 0.24 |
| 06/10 | 1,651 | 1,672 | 1,651 | 1,667 | +1.71% | 17,400 | 194億607万 | +4.84% | 10.69 | 0.25 |
| 06/07 | 1,635 | 1,656 | 1,627 | 1,639 | +0.18% | 9,700 | 190億8012万 | +3.34% | 10.51 | 0.24 |
| 06/06 | 1,630 | 1,647 | 1,621 | 1,636 | +0.86% | 12,100 | 190億4519万 | +3.41% | 10.49 | 0.24 |
| 06/05 | 1,608 | 1,638 | 1,597 | 1,622 | 0% | 29,900 | 188億8221万 | +2.66% | 10.4 | 0.24 |
| 06/04 | 1,663 | 1,667 | 1,621 | 1,622 | -2.05% | 20,700 | 188億8221万 | +2.79% | 10.4 | 0.24 |
| 06/03 | 1,636 | 1,656 | 1,635 | 1,656 | +1.41% | 17,400 | 192億7802万 | +5.08% | 10.62 | 0.24 |
| 05/31 | 1,607 | 1,633 | 1,607 | 1,633 | +1.62% | 17,400 | 190億1027万 | +3.81% | 10.47 | 0.24 |
| 05/30 | 1,591 | 1,614 | 1,578 | 1,607 | +0.88% | 19,900 | 187億759万 | +2.29% | 10.31 | 0.24 |
| 05/29 | 1,585 | 1,610 | 1,585 | 1,593 | +0.5% | 26,500 | 185億4461万 | +1.46% | 10.22 | 0.23 |
| 05/28 | 1,588 | 1,595 | 1,581 | 1,585 | -0.19% | 14,500 | 184億5148万 | +1.08% | 10.17 | 0.23 |
| 05/27 | 1,582 | 1,588 | 1,575 | 1,588 | +1.15% | 7,900 | 184億8641万 | +1.28% | 10.19 | 0.23 |
| 05/24 | 1,565 | 1,570 | 1,562 | 1,570 | -0.44% | 7,400 | 182億7686万 | +0.32% | 10.07 | 0.23 |
| 05/23 | 1,572 | 1,587 | 1,572 | 1,577 | -0.06% | 7,800 | 183億5835万 | +0.77% | 10.11 | 0.23 |
| 05/22 | 1,554 | 1,584 | 1,554 | 1,578 | +0.32% | 15,300 | 183億6999万 | +0.83% | 10.12 | 0.23 |
| 05/21 | 1,577 | 1,583 | 1,559 | 1,573 | -0.25% | 13,000 | 183億1179万 | +0.51% | 10.09 | 0.23 |
| 05/20 | 1,561 | 1,579 | 1,561 | 1,577 | +1.09% | 7,500 | 183億5835万 | +0.77% | 10.11 | 0.23 |
| 05/17 | 1,543 | 1,560 | 1,540 | 1,560 | +1.1% | 15,800 | 181億6045万 | -0.26% | 10.01 | 0.23 |
| 05/16 | 1,572 | 1,575 | 1,543 | 1,543 | -1.78% | 15,500 | 179億6255万 | -1.34% | 9.9 | 0.23 |
| 05/15 | 1,588 | 1,594 | 1,560 | 1,571 | -1.44% | 19,500 | 182億8851万 | +0.45% | 10.08 | 0.23 |
| 05/14 | 1,587 | 1,594 | 1,575 | 1,594 | +1.21% | 14,400 | 185億5626万 | +2.05% | 10.22 | 0.24 |
| 05/13 | 1,563 | 1,599 | 1,555 | 1,575 | +0.64% | 19,200 | 183億3507万 | +0.96% | 10.1 | 0.23 |
| 05/10 | 1,542 | 1,567 | 1,532 | 1,565 | +1.1% | 16,300 | 182億1866万 | +0.45% | 10.04 | 0.23 |
| 05/09 | 1,541 | 1,559 | 1,537 | 1,548 | +0.91% | 13,100 | 180億2076万 | -0.58% | 9.93 | 0.23 |
| 05/08 | 1,540 | 1,543 | 1,532 | 1,534 | -0.45% | 6,900 | 178億5778万 | -1.54% | 9.84 | 0.23 |
| 05/07 | 1,551 | 1,557 | 1,531 | 1,541 | -0.64% | 15,700 | 179億3927万 | -1.28% | 9.88 | 0.23 |
| 05/02 | 1,560 | 1,560 | 1,548 | 1,551 | -0.58% | 3,100 | 180億5568万 | -0.77% | 9.95 | 0.23 |
| 05/01 | 1,556 | 1,570 | 1,554 | 1,560 | -0.38% | 5,800 | 181億6045万 | -0.51% | 10.01 | 0.23 |
| 04/30 | 1,583 | 1,583 | 1,550 | 1,566 | -0.45% | 12,600 | 182億3030万 | -0.32% | 10.04 | 0.23 |
| 04/26 | 1,586 | 1,587 | 1,556 | 1,573 | -0.63% | 14,200 | 183億1179万 | -0.13% | 10.09 | 0.23 |
| 04/25 | 1,585 | 1,600 | 1,583 | 1,583 | 0% | 24,100 | 184億2820万 | +0.25% | 10.15 | 0.23 |
| 04/24 | 1,594 | 1,594 | 1,581 | 1,583 | -0.13% | 9,800 | 184億2820万 | +0.06% | 10.15 | 0.23 |
| 04/23 | 1,579 | 1,592 | 1,579 | 1,585 | +0.7% | 9,600 | 184億5148万 | +0.06% | 10.17 | 0.23 |
| 04/22 | 1,554 | 1,575 | 1,552 | 1,574 | +1.48% | 10,700 | 183億2343万 | -0.76% | 10.1 | 0.23 |
| 04/19 | 1,560 | 1,561 | 1,535 | 1,551 | -1.15% | 18,000 | 180億5568万 | -2.27% | 9.95 | 0.23 |
| 04/18 | 1,540 | 1,569 | 1,540 | 1,569 | +2.15% | 7,200 | 182億6522万 | -1.2% | 10.06 | 0.23 |
| 04/17 | 1,570 | 1,570 | 1,533 | 1,536 | -1.03% | 18,500 | 178億8106万 | -3.34% | 9.85 | 0.23 |
| 04/16 | 1,581 | 1,585 | 1,550 | 1,552 | -1.83% | 17,100 | 180億6732万 | -2.45% | 9.95 | 0.23 |
| 04/15 | 1,581 | 1,590 | 1,560 | 1,581 | 0% | 13,000 | 184億492万 | -0.75% | 10.14 | 0.23 |
| 04/12 | 1,574 | 1,581 | 1,566 | 1,581 | +0.89% | 10,200 | 184億492万 | -0.94% | 10.14 | 0.23 |
| 04/11 | 1,561 | 1,569 | 1,552 | 1,567 | +0.45% | 5,400 | 182億4194万 | -1.88% | 10.05 | 0.23 |
| 04/10 | 1,541 | 1,560 | 1,541 | 1,560 | +0.71% | 4,600 | 181億6045万 | -2.38% | 10.01 | 0.23 |
| 04/09 | 1,551 | 1,558 | 1,544 | 1,549 | -0.19% | 9,800 | 180億3240万 | -3.13% | 9.94 | 0.23 |
| 04/08 | 1,531 | 1,566 | 1,531 | 1,552 | +1.44% | 11,700 | 180億6732万 | -3% | 9.95 | 0.23 |
| 04/05 | 1,514 | 1,530 | 1,510 | 1,530 | -0.33% | 17,700 | 178億1121万 | -4.49% | 9.81 | 0.23 |
| 04/04 | 1,532 | 1,538 | 1,525 | 1,535 | +0.2% | 19,000 | 178億6942万 | -4.3% | 9.85 | 0.23 |
| 04/03 | 1,518 | 1,548 | 1,513 | 1,532 | 0% | 21,800 | 178億3449万 | -4.55% | 9.83 | 0.23 |
| 04/02 | 1,565 | 1,585 | 1,531 | 1,532 | -2.11% | 39,900 | 178億3449万 | -4.67% | 9.83 | 0.23 |
| 04/01 | 1,572 | 1,587 | 1,562 | 1,565 | -2.92% | 28,300 | 182億1866万 | -2.67% | 10.04 | 0.23 |
| 03/29 | 1,605 | 1,616 | 1,603 | 1,612 | +0.62% | 13,500 | 187億6580万 | +0.25% | - | 0.24 |
| 03/28 | 1,621 | 1,627 | 1,602 | 1,602 | -3.55% | 16,200 | 186億4939万 | -0.31% | - | 0.24 |
| 03/27 | 1,660 | 1,677 | 1,654 | 1,661 | +0.36% | 30,400 | 193億3622万 | +3.49% | - | 0.24 |
| 03/26 | 1,645 | 1,658 | 1,643 | 1,655 | +0.24% | 12,300 | 192億6638万 | +3.31% | - | 0.24 |
| 03/25 | 1,676 | 1,676 | 1,651 | 1,651 | -1.55% | 15,400 | 192億1981万 | +3.38% | - | 0.24 |
| 03/22 | 1,676 | 1,677 | 1,646 | 1,677 | +0.72% | 24,600 | 195億2249万 | +5.34% | - | 0.25 |
| 03/21 | 1,643 | 1,675 | 1,637 | 1,665 | +2.02% | 22,600 | 193億8279万 | +4.91% | - | 0.25 |
| 03/19 | 1,618 | 1,636 | 1,618 | 1,632 | +0.87% | 19,800 | 189億9863万 | +3.1% | - | 0.24 |
| 03/18 | 1,614 | 1,625 | 1,604 | 1,618 | +0.5% | 13,600 | 188億3565万 | +2.41% | - | 0.24 |
| 03/15 | 1,583 | 1,610 | 1,583 | 1,610 | +1.39% | 21,400 | 187億4252万 | +2.03% | - | 0.24 |
| 03/14 | 1,587 | 1,588 | 1,569 | 1,588 | +0.51% | 7,700 | 184億8641万 | +0.7% | - | 0.23 |
| 03/13 | 1,613 | 1,613 | 1,560 | 1,580 | -1.13% | 17,100 | 183億9328万 | +0.25% | - | 0.23 |
| 03/12 | 1,590 | 1,598 | 1,575 | 1,598 | +0.06% | 5,100 | 186億282万 | +1.4% | - | 0.24 |
| 03/11 | 1,638 | 1,638 | 1,579 | 1,597 | -2.56% | 20,600 | 185億9118万 | +1.4% | - | 0.24 |
| 03/08 | 1,614 | 1,647 | 1,614 | 1,639 | +1.55% | 36,200 | 190億8012万 | +4.06% | - | 0.24 |
| 03/07 | 1,594 | 1,618 | 1,594 | 1,614 | +1.64% | 22,600 | 187億8908万 | +2.54% | - | 0.24 |
| 03/06 | 1,575 | 1,590 | 1,575 | 1,588 | -0.25% | 13,100 | 184億8641万 | +0.95% | - | 0.23 |
| 03/05 | 1,570 | 1,594 | 1,560 | 1,592 | +1.02% | 15,600 | 185億3297万 | +1.21% | - | 0.23 |
| 03/04 | 1,595 | 1,598 | 1,564 | 1,576 | -0.82% | 22,400 | 183億4671万 | +0.19% | - | 0.23 |
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 | 6,020 4/3 | 4,540 11/21 | 23,600 5/30 | - | - | +8.61% 2/23 | -7.36% 7/18 |
| 2008年 3月期 | 5,610 5/10 | 4,050 3/17 | 59,700 3/18 | - | - | +9.91% 11/1 | -11.94% 8/17 |
| 2009年 3月期 | 4,880 5/16 | 2,890 10/28 | 113,700 2/3 | - | - | +14.31% 3/24 | -23.71% 10/27 |
| 2010年 3月期 | 4,190 4/3 | 3,310 3/16 | 37,500 1/26 | - | - | +7.39% 10/30 | -7.63% 5/7 |
| 2011年 3月期 | 4,085 2/21 | 2,651 3/15 | 27,100 12/15 | 392億1600万 | 254億4960万 | +8.06% 2/18 | -24.45% 3/15 |
| 2012年 3月期 | 3,675 4/1 | 2,699 6/6 | 30,100 6/10 | 352億8000万 | 259億1040万 | +11.71% 9/30 | -9.64% 5/17 |
| 2013年 3月期 | 3,245 4/2 | 1,945 5/31 | 120,200 5/31 | 311億5200万 | 186億7200万 | +17.41% 8/23 | -22.61% 5/24 |
| 2014年 3月期 | 3,090 5/15 | 2,319 3/20 | 28,600 6/14 | 296億6400万 | 222億6290万 | +9.46% 4/1 | -13.35% 5/30 |
| 2015年 3月期 | 3,275 3/13 | 2,387 4/15 | 27,700 9/19 | 314億4071万 | 229億1572万 | +13.81% 10/31 | -11.64% 10/17 |
| 2016年 3月期 | 3,800 7/17 | 1,958 2/12 | 27,000 6/10 | 364億8082万 | 187億9722万 | +11.54% 3/23 | -23.05% 2/12 |
| 2017年 3月期 | 3,895 2/16 | 2,071 4/8 | 32,800 5/19 | 373億9284万 | 198億8205万 | +17.38% 7/29 | -11.61% 6/16 |
| 2018年 3月期 | 3,820 10/27 | 2,733 3/26 | 22,600 8/16 | 366億7283万 | 262億3739万 | +10.37% 5/11 | -11.33% 11/17 |
| 2019年 3月期 | 3,355 5/18 5/17 | 1,443 12/25 | 707,800 6/12 | 322億873万 | 167億9842万 | +16.12% 3/5 | -25.81% 6/1 |
| 2020年 3月期 | 2,209 12/2 | 1,378 3/17 | 50,600 3/13 | 257億1567万 | 160億4173万 | +18.43% 3/27 | -22.27% 3/13 |
| 2021年 3月期 | 2,042 9/28 | 1,485 7/31 | 58,100 3/19 | 237億7157万 | 172億8735万 | +15.43% 9/28 | -12.86% 7/10 |
| 2022年 3月期 | 1,739 4/5 | 1,466 6/21 | 42,600 6/21 | 202億4425万 | 170億6617万 | +6.25% 1/11 | -6.59% 6/21 |
| 2023年 3月期 | 1,609 4/5 | 1,390 11/4 10/13 | 74,800 3/14 | 187億3088万 | 161億8143万 | +7.17% 11/25 | -7.67% 3/14 |
| 2024年 3月期 | 1,719 11/2 | 1,402 5/31 | 69,100 9/26 | 200億1142万 | 163億2112万 | +8.34% 9/19 | -5.07% 11/29 |
| 最新 | 1,566 2024/7/26 | 14,700 | 182億3030万 | -3.57% 1,624 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 65%（1.65倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 63%（1.63倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 29%（1.29倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/07/26 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,378円（2020/03/17） - 14%（1.14倍）
1,566円（7/26）