株価チャート
株価
7/26
- 前日 (7/25)
- 864
- 始値
- 855
- 高値
- 881
- 安値
- 855
- 終値 +0.23%
- 866
- 出来高 -23.72%
- 31,200
乖離率
- 株価（5日）
移動平均値 - -1.48%
879 - 株価（25日）
移動平均値 - -3.78%
900 - 出来高（5日）
移動平均値 - +13.04%
27,600
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 | 855 | 881 | 855 | 866 | +0.23% | 31,200 | 88億7199万 | -3.78% | 10.95 | 0.15 |
| 07/25 | 876 | 880 | 862 | 864 | -1.93% | 40,900 | 88億5150万 | -4.11% | 10.93 | 0.15 |
| 07/24 | 887 | 893 | 877 | 881 | -1.23% | 29,500 | 90億2566万 | -2.44% | 11.14 | 0.15 |
| 07/23 | 891 | 896 | 885 | 892 | +0.11% | 16,100 | 91億3836万 | -1.33% | 11.28 | 0.15 |
| 07/22 | 900 | 900 | 882 | 891 | -1% | 20,300 | 91億2811万 | -1.44% | 11.27 | 0.15 |
| 07/19 | 892 | 900 | 884 | 900 | +0.9% | 10,400 | 92億2032万 | -0.55% | 11.38 | 0.16 |
| 07/18 | 896 | 898 | 890 | 892 | +0.11% | 6,800 | 91億3836万 | -1.44% | 11.28 | 0.15 |
| 07/17 | 893 | 899 | 886 | 891 | -0.22% | 8,500 | 91億2811万 | -1.66% | 11.27 | 0.15 |
| 07/16 | 888 | 898 | 881 | 893 | +0.45% | 9,700 | 91億4860万 | -1.65% | 11.3 | 0.15 |
| 07/12 | 880 | 892 | 875 | 889 | +0.45% | 18,600 | 91億762万 | -2.31% | 11.25 | 0.15 |
| 07/11 | 871 | 893 | 871 | 885 | +1.14% | 16,400 | 90億6664万 | -2.96% | 11.19 | 0.15 |
| 07/10 | 889 | 893 | 870 | 875 | -2.23% | 37,000 | 89億6420万 | -4.27% | 11.07 | 0.15 |
| 07/09 | 897 | 900 | 889 | 895 | -0.33% | 31,700 | 91億6909万 | -2.29% | 11.32 | 0.15 |
| 07/08 | 904 | 905 | 896 | 898 | -0.66% | 9,600 | 91億9983万 | -2.07% | 11.36 | 0.16 |
| 07/05 | 913 | 916 | 899 | 904 | -0.66% | 10,400 | 92億6129万 | -1.53% | 11.44 | 0.16 |
| 07/04 | 915 | 919 | 908 | 910 | -0.66% | 8,700 | 93億2276万 | -0.98% | 11.51 | 0.16 |
| 07/03 | 916 | 920 | 915 | 916 | -0.76% | 8,700 | 93億8423万 | -0.11% | 11.59 | 0.16 |
| 07/02 | 927 | 927 | 921 | 923 | -0.22% | 8,700 | 94億5595万 | +0.76% | 11.68 | 0.16 |
| 07/01 | 923 | 926 | 919 | 925 | +0.22% | 9,100 | 94億7644万 | +1.09% | 11.7 | 0.16 |
| 06/28 | 918 | 925 | 918 | 923 | +0.87% | 9,400 | 94億5595万 | +1.1% | 11.68 | 0.16 |
| 06/27 | 919 | 923 | 915 | 915 | -0.44% | 3,800 | 93億7399万 | +0.44% | 11.57 | 0.16 |
| 06/26 | 934 | 934 | 911 | 919 | -0.65% | 7,500 | 94億1497万 | +0.99% | 11.62 | 0.16 |
| 06/25 | 915 | 928 | 911 | 925 | +1.09% | 15,100 | 94億7644万 | +1.76% | 11.7 | 0.16 |
| 06/24 | 914 | 915 | 902 | 915 | +0.88% | 9,800 | 93億7399万 | +0.77% | 11.57 | 0.16 |
| 06/21 | 904 | 910 | 895 | 907 | +0.78% | 9,200 | 92億9203万 | 0% | 11.47 | 0.16 |
| 06/20 | 905 | 911 | 896 | 900 | -1.53% | 9,600 | 92億2032万 | -0.66% | 11.38 | 0.16 |
| 06/19 | 908 | 915 | 900 | 914 | +1.33% | 6,900 | 93億6374万 | +1.11% | 11.56 | 0.16 |
| 06/18 | 905 | 910 | 895 | 902 | +0.45% | 6,900 | 92億4080万 | 0% | 11.41 | 0.16 |
| 06/17 | 908 | 908 | 898 | 898 | -1.75% | 3,700 | 91億9983万 | -0.44% | 11.36 | 0.16 |
| 06/14 | 895 | 915 | 895 | 914 | +0.99% | 14,800 | 93億6374万 | +1.44% | 11.56 | 0.16 |
| 06/13 | 921 | 921 | 891 | 905 | -1.74% | 28,900 | 92億7154万 | +0.33% | 11.45 | 0.16 |
| 06/12 | 922 | 930 | 915 | 921 | -1.07% | 22,600 | 94億3546万 | +1.99% | 11.65 | 0.16 |
| 06/11 | 959 | 959 | 923 | 931 | -2% | 37,100 | 95億3790万 | +3.1% | 11.78 | 0.16 |
| 06/10 | 937 | 954 | 936 | 950 | +1.6% | 23,700 | 97億3256万 | +5.32% | 12.02 | 0.16 |
| 06/07 | 930 | 943 | 929 | 935 | +0.65% | 11,000 | 95億7888万 | +3.89% | 11.83 | 0.16 |
| 06/06 | 923 | 932 | 913 | 929 | +0.65% | 18,900 | 95億1741万 | +3.34% | 11.75 | 0.16 |
| 06/05 | 920 | 927 | 903 | 923 | -0.11% | 23,900 | 94億5595万 | +2.67% | 11.68 | 0.16 |
| 06/04 | 934 | 941 | 901 | 924 | -0.86% | 46,700 | 94億6619万 | +2.78% | 11.69 | 0.16 |
| 06/03 | 911 | 933 | 908 | 932 | +2.64% | 15,300 | 95億4815万 | +3.56% | 11.79 | 0.16 |
| 05/31 | 883 | 908 | 883 | 908 | +3.3% | 11,200 | 93億227万 | +0.78% | 11.49 | 0.16 |
| 05/30 | 881 | 889 | 877 | 879 | -0.79% | 8,800 | 90億517万 | -2.55% | 11.12 | 0.15 |
| 05/29 | 886 | 894 | 881 | 886 | +0.34% | 17,000 | 90億7689万 | -1.99% | 11.21 | 0.15 |
| 05/28 | 884 | 887 | 880 | 883 | -0.34% | 18,700 | 90億4615万 | -2.54% | 11.17 | 0.15 |
| 05/27 | 883 | 886 | 880 | 886 | +0.8% | 6,500 | 90億7689万 | -2.42% | 11.21 | 0.15 |
| 05/24 | 874 | 884 | 873 | 879 | -0.57% | 5,000 | 90億517万 | -3.3% | 11.12 | 0.15 |
| 05/23 | 892 | 896 | 884 | 884 | -1.01% | 8,200 | 90億5640万 | -2.96% | 11.18 | 0.15 |
| 05/22 | 909 | 909 | 893 | 893 | -0.78% | 10,600 | 91億4860万 | -2.4% | 11.3 | 0.15 |
| 05/21 | 898 | 910 | 885 | 900 | +0.56% | 32,000 | 92億2032万 | -1.96% | 11.38 | 0.16 |
| 05/20 | 870 | 895 | 870 | 895 | +2.64% | 9,500 | 91億6909万 | -2.72% | 11.32 | 0.15 |
| 05/17 | 850 | 880 | 848 | 872 | +2.23% | 21,600 | 89億3346万 | -5.63% | 11.03 | 0.15 |
| 05/16 | 870 | 873 | 853 | 853 | -2.07% | 18,200 | 87億3881万 | -8.08% | 10.79 | 0.15 |
| 05/15 | 890 | 893 | 870 | 871 | -1.91% | 28,300 | 89億2322万 | -6.65% | 11.02 | 0.15 |
| 05/14 | 895 | 895 | 881 | 888 | -0.89% | 20,200 | 90億9738万 | -5.23% | 11.23 | 0.15 |
| 05/13 | 910 | 910 | 880 | 896 | -3.14% | 55,900 | 91億7934万 | -4.88% | 11.33 | 0.15 |
| 05/10 | 922 | 930 | 912 | 925 | +0.33% | 11,900 | 94億7644万 | -2.22% | 11.7 | 0.16 |
| 05/09 | 921 | 925 | 905 | 922 | -0.11% | 10,800 | 94億4570万 | -2.85% | 11.66 | 0.16 |
| 05/08 | 904 | 924 | 902 | 923 | +1.99% | 23,400 | 94億5595万 | -3.05% | 11.68 | 0.16 |
| 05/07 | 920 | 920 | 905 | 905 | -0.98% | 9,700 | 92億7154万 | -5.53% | 11.45 | 0.16 |
| 05/02 | 912 | 922 | 912 | 914 | +0.66% | 25,900 | 93億6374万 | -5.19% | 11.56 | 0.16 |
| 05/01 | 909 | 917 | 898 | 908 | -1.2% | 40,600 | 93億227万 | -6.39% | 11.49 | 0.16 |
| 04/30 | 927 | 928 | 906 | 919 | 0% | 41,600 | 94億1497万 | -5.94% | 11.62 | 0.16 |
| 04/26 | 947 | 951 | 919 | 919 | -3.06% | 77,100 | 94億1497万 | -6.51% | 11.62 | 0.16 |
| 04/25 | 957 | 960 | 945 | 948 | -0.94% | 14,600 | 97億1207万 | -4.24% | 11.99 | 0.16 |
| 04/24 | 955 | 963 | 945 | 957 | +1.27% | 20,000 | 98億427万 | -3.92% | 12.11 | 0.17 |
| 04/23 | 950 | 954 | 940 | 945 | +0.75% | 14,900 | 96億8133万 | -5.5% | 11.95 | 0.16 |
| 04/22 | 944 | 947 | 920 | 938 | +1.96% | 18,600 | 96億962万 | -6.57% | 11.87 | 0.16 |
| 04/19 | 931 | 940 | 904 | 920 | -1.08% | 36,000 | 94億2521万 | -8.73% | 11.64 | 0.16 |
| 04/18 | 916 | 935 | 916 | 930 | +1.64% | 10,200 | 95億2766万 | -8.1% | 11.76 | 0.16 |
| 04/17 | 945 | 948 | 915 | 915 | -3.07% | 16,900 | 93億7399万 | -9.94% | 11.57 | 0.16 |
| 04/16 | 962 | 962 | 931 | 944 | -2.18% | 22,300 | 96億7109万 | -7.45% | 11.94 | 0.16 |
| 04/15 | 961 | 965 | 950 | 965 | -0.31% | 8,000 | 98億8623万 | -5.67% | 12.21 | 0.17 |
| 04/12 | 970 | 983 | 960 | 968 | -0.21% | 21,700 | 99億1696万 | -5.74% | 12.24 | 0.17 |
| 04/11 | 970 | 974 | 965 | 970 | -0.31% | 11,100 | 99億3745万 | -5.73% | 12.27 | 0.17 |
| 04/10 | 978 | 980 | 968 | 973 | -0.31% | 9,200 | 99億6819万 | -5.63% | 12.31 | 0.17 |
| 04/09 | 977 | 980 | 969 | 976 | -0.1% | 11,200 | 99億9892万 | -5.43% | 12.35 | 0.17 |
| 04/08 | 988 | 995 | 977 | 977 | -0.81% | 9,300 | 100億916万 | -5.42% | 12.36 | 0.17 |
| 04/05 | 977 | 998 | 977 | 985 | -1.4% | 21,300 | 100億9112万 | -4.92% | 12.46 | 0.17 |
| 04/04 | 1,014 | 1,014 | 991 | 999 | -0.89% | 15,400 | 102億3455万 | -3.76% | 12.64 | 0.17 |
| 04/03 | 992 | 1,012 | 991 | 1,008 | +1.31% | 17,500 | 103億2675万 | -2.89% | 12.75 | 0.17 |
| 04/02 | 1,006 | 1,009 | 992 | 995 | -1.58% | 16,700 | 101億9357万 | -4.14% | 12.59 | 0.17 |
| 04/01 | 1,056 | 1,056 | 985 | 1,011 | -4.26% | 19,100 | 103億5749万 | -2.6% | 12.79 | 0.17 |
| 03/29 | 1,066 | 1,077 | 1,046 | 1,056 | -0.19% | 20,900 | 108億1850万 | +1.83% | 8.54 | 0.18 |
| 03/28 | 1,066 | 1,071 | 1,055 | 1,058 | -1.12% | 11,400 | 108億3899万 | +2.32% | 8.56 | 0.18 |
| 03/27 | 1,075 | 1,084 | 1,065 | 1,070 | +0.09% | 24,900 | 109億6193万 | +3.68% | 8.66 | 0.18 |
| 03/26 | 1,066 | 1,089 | 1,066 | 1,069 | -1.2% | 12,300 | 109億5169万 | +3.89% | 8.65 | 0.18 |
| 03/25 | 1,099 | 1,108 | 1,071 | 1,082 | -1.55% | 13,300 | 110億8487万 | +5.66% | 8.75 | 0.19 |
| 03/22 | 1,107 | 1,107 | 1,081 | 1,099 | +0.37% | 14,400 | 112億5903万 | +7.85% | 8.89 | 0.19 |
| 03/21 | 1,053 | 1,107 | 1,033 | 1,095 | +4.09% | 55,800 | 112億1805万 | +8.2% | 8.86 | 0.19 |
| 03/19 | 1,056 | 1,059 | 1,038 | 1,052 | -0.09% | 18,700 | 107億7752万 | +4.47% | 8.51 | 0.18 |
| 03/18 | 1,041 | 1,057 | 1,040 | 1,053 | +2.43% | 19,200 | 107億8777万 | +5.09% | 8.52 | 0.18 |
| 03/15 | 1,022 | 1,039 | 1,020 | 1,028 | +0.69% | 24,500 | 105億3165万 | +3.01% | 8.32 | 0.18 |
| 03/14 | 1,010 | 1,033 | 1,008 | 1,021 | -0.2% | 7,700 | 104億5994万 | +2.72% | 8.26 | 0.18 |
| 03/13 | 1,033 | 1,042 | 1,004 | 1,023 | -0.78% | 14,800 | 104億8043万 | +3.23% | 8.28 | 0.18 |
| 03/12 | 1,004 | 1,033 | 996 | 1,031 | +1.38% | 16,800 | 105億6238万 | +4.35% | 8.34 | 0.18 |
| 03/11 | 1,049 | 1,049 | 1,003 | 1,017 | -3.05% | 28,000 | 104億1896万 | +3.25% | 8.23 | 0.18 |
| 03/08 | 1,018 | 1,059 | 1,018 | 1,049 | +3.15% | 27,400 | 107億4679万 | +6.71% | 8.49 | 0.18 |
| 03/07 | 1,014 | 1,044 | 1,009 | 1,017 | -0.29% | 19,800 | 104億1896万 | +3.78% | 8.23 | 0.18 |
| 03/06 | 1,007 | 1,028 | 1,007 | 1,020 | +1.69% | 8,300 | 104億4969万 | +4.29% | 8.25 | 0.18 |
| 03/05 | 1,008 | 1,020 | 989 | 1,003 | -1.18% | 17,500 | 102億7553万 | +2.66% | 8.11 | 0.17 |
| 03/04 | 1,049 | 1,050 | 1,010 | 1,015 | -3.43% | 20,200 | 103億9847万 | +4.1% | 8.21 | 0.18 |
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 | 3,310 331 4/5 | 2,190 219 11/27 219 11/24 | 42,100 421,000 2/22 | - | - | +4.72% 2/26 | -12.07% 5/31 |
| 2008年 3月期 | 2,410 241 6/11 | 1,250 125 3/31 125 3/28 他4件 | 71,900 719,000 12/10 | - | - | +8.92% 12/12 | -15.43% 8/16 |
| 2009年 3月期 | 1,270 127 4/3 127 4/2 | 490 49 11/28 | 127,700 1,277,000 11/28 | - | - | +18.46% 3/25 | -24.38% 10/10 |
| 2010年 3月期 | 910 91 6/15 | 630 63 11/30 63 11/27 | 38,200 382,000 12/10 | - | - | +18.98% 6/15 | -11.91% 7/13 |
| 2011年 3月期 | 1,020 102 3/9 | 650 65 11/2 65 11/1 | 67,200 672,000 3/14 | 104億4969万 | 66億5912万 | +14.62% 1/17 | -17.7% 3/15 |
| 2012年 3月期 | 1,110 111 3/1 | 710 71 10/7 | 175,600 1,756,000 3/1 | 113億7172万 | 72億7380万 | +12.35% 2/8 | -9.33% 4/10 |
| 2013年 3月期 | 1,270 127 3/22 | 760 76 11/14 76 8/13 他3件 | 61,600 616,000 2/12 | 130億1089万 | 77億8604万 | +55.64% 4/10 | -12.36% 5/18 |
| 2014年 3月期 | 1,980 198 4/11 198 4/10 | 1,000 100 6/27 | 545,500 5,455,000 11/14 | 202億8470万 | 102億4480万 | +41.21% 11/15 | -20.12% 6/7 |
| 2015年 3月期 | 1,940 194 3/19 | 1,260 126 10/17 | 67,700 677,000 3/11 | 198億7491万 | 129億844万 | +14.93% 3/13 | -9.72% 10/17 |
| 2016年 3月期 | 1,870 187 4/17 | 1,030 103 2/12 | 50,400 504,000 5/14 | 191億5777万 | 105億5214万 | +7.89% 3/14 | -16.52% 1/21 |
| 2017年 3月期 | 1,580 158 12/12 | 940 94 6/24 | 92,300 923,000 12/12 | 161億8678万 | 96億3011万 | +14.27% 12/12 | -8.2% 4/14 |
| 2018年 3月期 | 1,478 2/1 | 1,190 119 4/13 | 50,500 2/1 | 151億4181万 | 121億9131万 | +9.78% 2/1 | -5.59% 3/5 |
| 2019年 3月期 | 1,321 4/24 | 698 12/25 | 49,300 3/26 | 135億3338万 | 71億5087万 | +12.24% 3/26 | -17.07% 12/25 |
| 2020年 3月期 | 953 12/17 | 525 3/13 | 63,000 9/9 | 97億6329万 | 53億7852万 | +13.38% 11/12 | -26.49% 3/13 |
| 2021年 3月期 | 917 3/22 | 556 4/6 | 115,100 9/4 | 93億9448万 | 56億9610万 | +16.3% 9/17 | -9.21% 7/9 |
| 2022年 3月期 | 880 5/21 | 698 12/2 | 39,700 4/19 | 90億1542万 | 71億5087万 | +11.57% 1/12 | -6.07% 3/7 |
| 2023年 3月期 | 787 4/5 | 616 10/31 10/28 | 130,200 11/28 | 80億6265万 | 63億1079万 | +8.54% 11/25 | -10.25% 3/20 |
| 2024年 3月期 | 1,149 9/19 | 646 5/31 | 207,100 8/4 | 117億7127万 | 66億1814万 | +29.96% 8/4 | -9.91% 4/17 |
| 最新 | 866 2024/7/26 | 31,200 | 88億7199万 | -3.78% 900 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/07/26 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
490円（2008/11/28） - 77%（1.77倍）
866円（7/26）