株価チャート
株価
7/26
- 前日 (7/25)
- 494
- 始値
- 494
- 高値
- 498
- 安値
- 485
- 終値 -1.62%
- 486
- 出来高 -18.75%
- 2,600
乖離率
- 株価(5日)
移動平均値 - -0.21%
487 - 株価(25日)
移動平均値 - -0.61%
489 - 出来高(5日)
移動平均値 - +27.45%
2,040
2024/02/22~2024/07/26
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 | 494 | 498 | 485 | 486 | -1.62% | 2,600 | 28億8902万 | -0.61% | 4.34 | 0.08 |
07/25 | 490 | 494 | 490 | 494 | +0.82% | 3,200 | 29億3657万 | +1.02% | 4.41 | 0.08 |
07/24 | 486 | 495 | 486 | 490 | +0.82% | 1,600 | 29億1280万 | +0.2% | 4.38 | 0.08 |
07/23 | 480 | 490 | 480 | 486 | +1.25% | 1,500 | 28億8902万 | -0.41% | 4.34 | 0.08 |
07/22 | 494 | 494 | 480 | 480 | -1.23% | 1,300 | 28億5335万 | -1.64% | 4.29 | 0.08 |
07/19 | 486 | 486 | 486 | 486 | -0.61% | 600 | 28億8902万 | -0.21% | 4.34 | 0.08 |
07/18 | 485 | 493 | 485 | 489 | +0.82% | 800 | 29億685万 | +0.41% | 4.37 | 0.08 |
07/17 | 489 | 492 | 485 | 485 | +0.21% | 1,500 | 28億8307万 | -0.21% | 4.33 | 0.08 |
07/16 | 485 | 485 | 474 | 484 | -0.21% | 3,400 | 28億7713万 | -0.41% | 4.32 | 0.08 |
07/12 | 487 | 490 | 485 | 485 | -0.41% | 2,800 | 28億8307万 | -0.21% | 4.33 | 0.08 |
07/11 | 488 | 490 | 487 | 487 | -0.41% | 1,200 | 28億9496万 | +0.41% | 4.35 | 0.08 |
07/10 | 489 | 489 | 489 | 489 | 0% | 500 | 29億685万 | +0.82% | 4.37 | 0.08 |
07/09 | 489 | 489 | 489 | 489 | 0% | 500 | 29億685万 | +0.82% | 4.37 | 0.08 |
07/08 | 492 | 492 | 489 | 489 | 0% | 600 | 29億685万 | +1.03% | 4.37 | 0.08 |
07/05 | 488 | 493 | 488 | 489 | +0.41% | 500 | 29億685万 | +1.03% | 4.37 | 0.08 |
07/04 | 487 | 487 | 487 | 487 | +0.21% | 300 | 28億9496万 | +0.83% | 4.35 | 0.08 |
07/03 | 490 | 490 | 486 | 486 | -0.82% | 700 | 28億8902万 | +0.62% | 4.34 | 0.08 |
07/02 | 502 | 502 | 490 | 490 | +0.82% | 1,000 | 29億1280万 | +1.66% | 4.38 | 0.08 |
07/01 | 500 | 502 | 486 | 486 | -0.61% | 3,100 | 28億8902万 | +0.83% | 4.34 | 0.08 |
06/28 | 494 | 496 | 489 | 489 | -0.61% | 2,200 | 29億685万 | +1.66% | 4.37 | 0.08 |
06/27 | 499 | 502 | 492 | 492 | -1.4% | 1,200 | 29億2468万 | +2.5% | 4.39 | 0.08 |
06/26 | 496 | 499 | 486 | 499 | +0.2% | 2,200 | 29億6630万 | +3.96% | 4.46 | 0.08 |
06/25 | 495 | 498 | 495 | 498 | +0.61% | 1,200 | 29億6035万 | +4.18% | 4.45 | 0.08 |
06/24 | 495 | 500 | 492 | 495 | +1.64% | 2,400 | 29億4252万 | +3.77% | 4.42 | 0.08 |
06/21 | 487 | 488 | 487 | 487 | 0% | 3,700 | 28億9496万 | +2.1% | 4.35 | 0.08 |
06/20 | 487 | 487 | 483 | 487 | -0.61% | 600 | 28億9496万 | +2.1% | 4.35 | 0.08 |
06/19 | 481 | 495 | 481 | 490 | +2.51% | 2,000 | 29億1280万 | +2.73% | 4.38 | 0.08 |
06/17 | 472 | 478 | 472 | 478 | +1.06% | 500 | 28億4146万 | +0.42% | 4.27 | 0.08 |
06/14 | 479 | 479 | 473 | 473 | +0.21% | 700 | 28億1174万 | -0.63% | 4.22 | 0.08 |
06/13 | 473 | 473 | 472 | 472 | -0.42% | 300 | 28億579万 | -1.05% | 4.22 | 0.07 |
06/12 | 482 | 482 | 474 | 474 | -1.25% | 1,200 | 28億1768万 | -0.63% | 4.23 | 0.08 |
06/11 | 476 | 480 | 476 | 480 | +0.84% | 300 | 28億5335万 | +0.42% | 4.29 | 0.08 |
06/07 | 476 | 476 | 476 | 476 | -0.42% | 200 | 28億2957万 | -0.42% | 4.25 | 0.08 |
06/05 | 477 | 479 | 474 | 478 | +0.42% | 3,400 | 28億4146万 | -0.21% | 4.27 | 0.08 |
06/04 | 476 | 476 | 476 | 476 | -0.21% | 600 | 28億2957万 | -0.63% | 4.25 | 0.08 |
06/03 | 477 | 477 | 477 | 477 | -1.24% | 100 | 28億3552万 | -0.42% | 4.26 | 0.08 |
05/31 | 483 | 483 | 483 | 483 | +1.68% | 300 | 28億7118万 | +0.63% | 4.31 | 0.08 |
05/30 | 475 | 475 | 475 | 475 | 0% | 200 | 28億2363万 | -1.04% | 4.24 | 0.08 |
05/29 | 489 | 490 | 475 | 475 | -1.04% | 4,000 | 28億2363万 | -1.25% | 4.24 | 0.08 |
05/28 | 480 | 480 | 479 | 480 | +0.84% | 2,100 | 28億5335万 | -0.21% | 4.29 | 0.08 |
05/27 | 476 | 477 | 476 | 476 | +1.06% | 1,200 | 28億2957万 | -1.24% | 4.25 | 0.08 |
05/24 | 472 | 476 | 471 | 471 | -0.21% | 700 | 27億9985万 | -2.48% | 4.21 | 0.07 |
05/23 | 470 | 474 | 470 | 472 | +0.43% | 1,500 | 28億579万 | -2.48% | 4.22 | 0.07 |
05/22 | 477 | 477 | 470 | 470 | -0.84% | 2,700 | 27億9391万 | -3.09% | 4.2 | 0.07 |
05/21 | 472 | 475 | 472 | 474 | +0.21% | 300 | 28億1768万 | -2.27% | 4.23 | 0.08 |
05/17 | 471 | 473 | 471 | 473 | +0.21% | 1,200 | 28億1174万 | -2.67% | 4.22 | 0.08 |
05/16 | 473 | 473 | 472 | 472 | -0.21% | 1,000 | 28億579万 | -3.08% | 4.22 | 0.07 |
05/15 | 474 | 485 | 470 | 473 | -1.66% | 4,300 | 28億1174万 | -2.87% | 4.22 | 0.08 |
05/14 | 483 | 486 | 481 | 481 | -0.41% | 300 | 28億5929万 | -1.43% | 4.3 | 0.08 |
05/10 | 483 | 483 | 483 | 483 | +0.42% | 200 | 28億7118万 | -1.02% | 4.31 | 0.08 |
05/09 | 481 | 481 | 481 | 481 | 0% | 200 | 28億5929万 | -1.43% | 4.3 | 0.08 |
05/08 | 480 | 481 | 480 | 481 | 0% | 1,000 | 28億5929万 | -1.64% | 4.3 | 0.08 |
05/07 | 487 | 487 | 481 | 481 | -0.82% | 1,300 | 28億5929万 | -1.84% | 4.3 | 0.08 |
05/02 | 485 | 485 | 485 | 485 | 0% | 300 | 28億8307万 | -1.02% | 4.33 | 0.08 |
05/01 | 483 | 485 | 481 | 485 | -0.82% | 1,300 | 28億8307万 | -1.22% | 4.33 | 0.08 |
04/30 | 490 | 495 | 484 | 489 | +1.03% | 2,800 | 29億685万 | -0.41% | 4.37 | 0.08 |
04/26 | 494 | 497 | 484 | 484 | -1.83% | 2,000 | 28億7713万 | -1.43% | 4.32 | 0.08 |
04/25 | 493 | 494 | 493 | 493 | +0.61% | 2,400 | 29億3063万 | +0.61% | 4.4 | 0.08 |
04/24 | 489 | 491 | 489 | 490 | +1.87% | 300 | 29億1280万 | 0% | 4.38 | 0.08 |
04/23 | 488 | 491 | 481 | 481 | -1.23% | 3,900 | 28億5929万 | -1.64% | 4.3 | 0.08 |
04/22 | 497 | 497 | 481 | 487 | -0.81% | 2,100 | 28億9496万 | -0.41% | 4.35 | 0.08 |
04/19 | 491 | 496 | 490 | 491 | 0% | 500 | 29億1874万 | +0.61% | 4.39 | 0.08 |
04/18 | 491 | 491 | 491 | 491 | 0% | 200 | 29億1874万 | +0.82% | 4.39 | 0.08 |
04/16 | 497 | 497 | 491 | 491 | -1.21% | 200 | 29億1874万 | +0.82% | 4.39 | 0.08 |
04/15 | 497 | 497 | 497 | 497 | 0% | 100 | 29億5441万 | +2.26% | 4.44 | 0.08 |
04/12 | 493 | 497 | 492 | 497 | +1.22% | 1,400 | 29億5441万 | +2.26% | 4.44 | 0.08 |
04/11 | 496 | 496 | 491 | 491 | -1.01% | 300 | 29億1874万 | +1.24% | 4.39 | 0.08 |
04/10 | 485 | 497 | 485 | 496 | +2.69% | 400 | 29億4846万 | +2.27% | 4.43 | 0.08 |
04/09 | 490 | 490 | 483 | 483 | -2.23% | 2,900 | 28億7118万 | -0.21% | 4.31 | 0.08 |
04/08 | 494 | 494 | 494 | 494 | +1.23% | 100 | 29億3657万 | +2.07% | 4.41 | 0.08 |
04/05 | 480 | 488 | 480 | 488 | +2.31% | 700 | 29億91万 | +1.04% | 4.36 | 0.08 |
04/04 | 499 | 499 | 477 | 477 | -4.41% | 2,300 | 28億3552万 | -1.24% | 4.26 | 0.08 |
04/03 | 486 | 499 | 486 | 499 | +2.46% | 700 | 29億6630万 | +3.31% | 4.46 | 0.08 |
04/02 | 493 | 493 | 487 | 487 | -1.22% | 700 | 28億9496万 | +1.04% | 4.35 | 0.08 |
04/01 | 499 | 499 | 493 | 493 | 0% | 600 | 29億3063万 | +2.49% | 4.4 | 0.08 |
03/29 | 515 | 515 | 490 | 493 | -2.38% | 4,500 | 29億3063万 | +2.71% | 3.31 | 0.08 |
03/28 | 494 | 505 | 494 | 505 | +2.23% | 2,200 | 30億196万 | +5.21% | 3.39 | 0.08 |
03/27 | 490 | 495 | 490 | 494 | +0.82% | 4,000 | 29億3657万 | +3.35% | 3.32 | 0.08 |
03/26 | 488 | 490 | 485 | 490 | +1.03% | 2,700 | 29億1280万 | +2.51% | 3.29 | 0.08 |
03/25 | 486 | 490 | 485 | 485 | -0.21% | 2,300 | 28億8307万 | +1.68% | 3.26 | 0.08 |
03/22 | 486 | 486 | 478 | 486 | +1.04% | 3,200 | 28億8902万 | +1.89% | 3.27 | 0.08 |
03/21 | 477 | 484 | 477 | 481 | +1.05% | 1,800 | 28億5929万 | +0.84% | 3.23 | 0.08 |
03/19 | 474 | 482 | 474 | 476 | +0.42% | 700 | 28億2957万 | -0.21% | 3.2 | 0.08 |
03/18 | 473 | 488 | 471 | 474 | +0.21% | 15,600 | 28億1768万 | -0.63% | 3.19 | 0.08 |
03/15 | 471 | 473 | 471 | 473 | 0% | 1,700 | 28億1174万 | -1.05% | 3.18 | 0.08 |
03/14 | 473 | 476 | 472 | 473 | 0% | 3,600 | 28億1174万 | -1.05% | 3.18 | 0.08 |
03/13 | 475 | 476 | 472 | 473 | -0.63% | 3,300 | 28億1174万 | -1.25% | 3.18 | 0.08 |
03/12 | 479 | 480 | 476 | 476 | -1.04% | 400 | 28億2957万 | -0.83% | 3.2 | 0.08 |
03/11 | 478 | 481 | 477 | 481 | +0.63% | 1,900 | 28億5929万 | +0.21% | 3.23 | 0.08 |
03/08 | 480 | 480 | 476 | 478 | -0.42% | 3,300 | 28億4146万 | -0.62% | 3.21 | 0.08 |
03/07 | 474 | 480 | 472 | 480 | +0.42% | 5,900 | 28億5335万 | -0.21% | 3.23 | 0.08 |
03/06 | 480 | 480 | 474 | 478 | -0.62% | 1,900 | 28億4146万 | -0.83% | 3.21 | 0.08 |
03/05 | 476 | 481 | 475 | 481 | -0.41% | 500 | 28億5929万 | -0.21% | 3.23 | 0.08 |
03/04 | 483 | 483 | 482 | 483 | +0.21% | 3,900 | 28億7118万 | 0% | 3.25 | 0.08 |
03/01 | 473 | 482 | 473 | 482 | +1.9% | 2,900 | 28億6524万 | -0.21% | 3.24 | 0.08 |
02/29 | 471 | 481 | 471 | 473 | -0.21% | 3,300 | 28億1174万 | -2.07% | 3.18 | 0.08 |
02/28 | 470 | 477 | 469 | 474 | +0.85% | 4,800 | 28億1768万 | -2.07% | 3.19 | 0.08 |
02/27 | 471 | 473 | 470 | 470 | -0.63% | 4,000 | 27億9391万 | -2.89% | 3.16 | 0.07 |
02/26 | 473 | 474 | 472 | 473 | -0.21% | 1,600 | 28億1174万 | -2.47% | 3.18 | 0.08 |
02/22 | 475 | 481 | 473 | 474 | -0.21% | 8,500 | 28億1768万 | -2.47% | 3.19 | 0.08 |
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 | 3,550 355 4/14 355 4/12 他4件 | 1,460 146 12/20 | 6,600 66,000 5/2 | - | - | +26.09% 1/11 | -35.63% 7/11 |
2008年 3月期 | 2,100 210 4/2 | 1,250 125 7/13 | 6,600 66,000 1/16 | - | - | +11.86% 7/27 | -15.01% 7/12 |
2009年 3月期 | 1,650 165 2/20 165 4/1 | 1,170 117 12/16 117 8/20 他2件 | 4,300 43,000 5/23 | - | - | +15.81% 2/24 | -12.83% 7/22 |
2010年 3月期 | 1,300 130 4/22 130 4/21 | 960 96 1/19 | 3,600 36,000 8/11 | - | - | +12.49% 2/2 | -10.68% 10/5 |
2011年 3月期 | 1,310 131 3/14 | 950 95 11/24 | 3,400 34,000 11/24 | 77億8716万 | 56億4718万 | +7.67% 1/4 | -5.61% 3/15 |
2012年 3月期 | 1,290 129 3/30 | 860 86 10/4 | 4,600 46,000 12/22 | 76億6827万 | 51億1218万 | +31.1% 3/30 | -9.35% 6/1 |
2013年 3月期 | 1,240 124 2/5 | 830 83 11/19 83 11/6 他2件 | 5,300 53,000 2/5 | 73億7105万 | 49億3385万 | +17.83% 4/23 | -7.07% 4/10 |
2014年 3月期 | 1,300 130 4/22 | 920 92 4/10 | 12,000 120,000 4/22 | 77億2772万 | 54億6884万 | +12.47% 1/24 | -8.03% 6/3 |
2015年 3月期 | 980 98 4/1 | 870 87 10/17 | 5,800 58,000 7/29 | 58億2560万 | 51億7170万 | +3.8% 6/20 | -3.35% 5/22 |
2016年 3月期 | 920 92 5/26 92 5/25 他2件 | 490 49 2/12 | 11,700 117,000 12/24 | 54億6893万 | 29億1280万 | +9.63% 3/28 | -15.77% 2/12 |
2017年 3月期 | 820 82 3/2 82 4/4 他2件 | 650 65 11/8 | 6,200 62,000 7/25 | 48億7448万 | 38億6391万 | +8.94% 9/30 | -6.13% 11/8 |
2018年 3月期 | 830 83 3/28 83 2/2 他3件 | 720 72 10/13 72 10/11 他9件 | 7,200 72,000 5/25 | 49億3392万 | 42億8003万 | +7.72% 1/24 | -4.34% 6/28 |
2019年 3月期 | 840 84 4/2 | 650 2/8 | 12,600 12/18 | 49億9337万 | 38億6391万 | +8.23% 5/10 | -6.75% 12/19 |
2020年 3月期 | 726 6/27 | 437 3/17 | 6,500 7/25 | 43億1569万 | 25億9774万 | +13.68% 4/1 | -24.51% 3/16 |
2021年 3月期 | 673 3/29 | 502 7/17 | 11,400 3/10 | 40億64万 | 29億8413万 | +15.33% 2/24 | -6.67% 12/9 |
2022年 3月期 | 722 9/28 | 550 1/31 | 7,500 9/29 | 42億9192万 | 32億6946万 | +9.4% 9/28 | -8.55% 1/17 |
2023年 3月期 | 595 4/1 | 533 8/18 | 13,700 2/15 | 35億3697万 | 31億6841万 | +3.68% 11/2 | -3.32% 8/18 |
2024年 3月期 | 559 4/4 | 469 2/28 | 23,600 11/29 | 33億2296万 | 27億8796万 | +5.73% 7/24 | -5.42% 6/5 |
最新 | 486 2024/7/26 | 2,600 | 28億8902万 | -0.61% 489 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -9%(0.91倍)
- 1992/12/29 vs 1991/12/26
- -16%(0.84倍)
- 1993/12/28 vs 1992/12/29
- 0%(1倍)
- 1994/12/30 vs 1993/12/28
- 5%(1.05倍)
- 1995/12/25 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/25
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/29 vs 1997/12/29
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -8%(0.92倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -53%(0.47倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/29 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/29 vs 2008/12/29
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/29
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/27 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/27
- -8%(0.92倍)
- 2020/12/29 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/29
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/07/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
437円(2020/03/17) - 11%(1.11倍)
486円(7/26)