株価チャート
株価
7/26
- 前日 (7/25)
- 5,310
- 始値
- 5,290
- 高値
- 5,320
- 安値
- 5,270
- 終値 ±0%
- 5,310
- 出来高 -61.6%
- 14,900
乖離率
- 株価（5日）
移動平均値 - -0.3%
5,326 - 株価（25日）
移動平均値 - +0.02%
5,309 - 出来高（5日）
移動平均値 - -38.63%
24,280
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 | 5,290 | 5,320 | 5,270 | 5,310 | 0% | 14,900 | 1659億151万 | +0.02% | 11.13 | 0.74 |
| 07/25 | 5,270 | 5,370 | 5,270 | 5,310 | +0.19% | 38,800 | 1659億151万 | +0.19% | 11.13 | 0.74 |
| 07/24 | 5,350 | 5,390 | 5,290 | 5,300 | -1.49% | 31,900 | 1655億8908万 | +0.15% | 11.11 | 0.74 |
| 07/23 | 5,380 | 5,410 | 5,340 | 5,380 | +0.94% | 19,700 | 1680億8853万 | +1.86% | 11.28 | 0.75 |
| 07/22 | 5,360 | 5,380 | 5,330 | 5,330 | -0.19% | 16,100 | 1665億2637万 | +1.2% | 11.18 | 0.74 |
| 07/19 | 5,380 | 5,380 | 5,300 | 5,340 | -0.56% | 24,100 | 1668億3881万 | +1.6% | 11.2 | 0.74 |
| 07/18 | 5,380 | 5,440 | 5,360 | 5,370 | -0.19% | 25,000 | 1677億7610万 | +2.44% | 11.26 | 0.75 |
| 07/17 | 5,390 | 5,390 | 5,360 | 5,380 | -0.19% | 14,000 | 1680億8853万 | +2.89% | 11.28 | 0.75 |
| 07/16 | 5,390 | 5,410 | 5,370 | 5,390 | +0.56% | 18,000 | 1684億97万 | +3.34% | 11.3 | 0.75 |
| 07/12 | 5,300 | 5,380 | 5,290 | 5,360 | +1.13% | 21,900 | 1674億6367万 | +3% | 11.24 | 0.74 |
| 07/11 | 5,320 | 5,320 | 5,260 | 5,300 | +0.76% | 17,800 | 1655億8908万 | +2.12% | 11.11 | 0.74 |
| 07/10 | 5,250 | 5,300 | 5,240 | 5,260 | +0.38% | 25,900 | 1643億3935万 | +1.52% | 11.03 | 0.73 |
| 07/09 | 5,280 | 5,300 | 5,220 | 5,240 | -0.57% | 21,600 | 1637億1448万 | +1.3% | 10.99 | 0.73 |
| 07/08 | 5,340 | 5,340 | 5,270 | 5,270 | -1.68% | 20,200 | 1646億5178万 | +1.99% | 11.05 | 0.73 |
| 07/05 | 5,430 | 5,430 | 5,350 | 5,360 | -0.74% | 26,900 | 1674億6367万 | +3.9% | 11.24 | 0.74 |
| 07/04 | 5,390 | 5,400 | 5,350 | 5,400 | +0.37% | 19,800 | 1687億1340万 | +4.9% | 11.32 | 0.75 |
| 07/03 | 5,350 | 5,390 | 5,320 | 5,380 | +0.56% | 18,800 | 1680億8853万 | +4.81% | 11.28 | 0.75 |
| 07/02 | 5,350 | 5,370 | 5,320 | 5,350 | +0.38% | 26,100 | 1671億5124万 | +4.53% | 11.22 | 0.74 |
| 07/01 | 5,340 | 5,350 | 5,300 | 5,330 | +0.19% | 27,100 | 1665億2637万 | +4.35% | 11.18 | 0.74 |
| 06/28 | 5,310 | 5,330 | 5,300 | 5,320 | +0.76% | 19,800 | 1662億1394万 | +4.33% | 11.16 | 0.74 |
| 06/27 | 5,270 | 5,290 | 5,240 | 5,280 | +0.19% | 29,200 | 1649億6421万 | +3.71% | 11.07 | 0.73 |
| 06/26 | 5,250 | 5,290 | 5,220 | 5,270 | +0.38% | 28,500 | 1646億5178万 | +3.66% | 11.05 | 0.73 |
| 06/25 | 5,190 | 5,260 | 5,180 | 5,250 | +1.94% | 35,200 | 1640億2692万 | +3.41% | 11.01 | 0.73 |
| 06/24 | 5,150 | 5,150 | 5,100 | 5,150 | +0.98% | 27,300 | 1609億259万 | +1.5% | 10.8 | 0.72 |
| 06/21 | 5,120 | 5,150 | 5,100 | 5,100 | +0.2% | 29,000 | 1593億4043万 | +0.49% | 10.69 | 0.71 |
| 06/20 | 5,090 | 5,110 | 5,060 | 5,090 | 0% | 16,000 | 1590億2800万 | +0.26% | 10.67 | 0.71 |
| 06/19 | 5,050 | 5,090 | 5,050 | 5,090 | +0.79% | 13,000 | 1590億2800万 | +0.22% | 10.67 | 0.71 |
| 06/18 | 5,020 | 5,060 | 5,020 | 5,050 | +0.6% | 12,400 | 1577億7827万 | -0.63% | 10.59 | 0.7 |
| 06/17 | 5,030 | 5,040 | 4,980 | 5,020 | -0.4% | 23,000 | 1568億4097万 | -1.3% | 10.53 | 0.7 |
| 06/14 | 4,980 | 5,060 | 4,975 | 5,040 | +0.8% | 43,100 | 1574億6584万 | -1.02% | 10.57 | 0.7 |
| 06/13 | 5,070 | 5,070 | 5,000 | 5,000 | -0.79% | 20,000 | 1562億1611万 | -1.92% | 10.48 | 0.69 |
| 06/12 | 5,060 | 5,070 | 5,040 | 5,040 | -0.59% | 13,800 | 1574億6584万 | -1.31% | 10.57 | 0.7 |
| 06/11 | 5,070 | 5,100 | 5,060 | 5,070 | 0% | 19,400 | 1584億314万 | -0.86% | 10.63 | 0.7 |
| 06/10 | 5,030 | 5,080 | 5,030 | 5,070 | +0.8% | 19,000 | 1584億314万 | -0.94% | 10.63 | 0.7 |
| 06/07 | 5,080 | 5,080 | 5,030 | 5,030 | -0.79% | 16,200 | 1571億5341万 | -1.85% | 10.55 | 0.7 |
| 06/06 | 5,080 | 5,090 | 5,060 | 5,070 | +0.2% | 12,700 | 1584億314万 | -1.32% | 10.63 | 0.7 |
| 06/05 | 5,070 | 5,080 | 5,030 | 5,060 | -0.39% | 21,800 | 1580億9070万 | -1.75% | 10.61 | 0.7 |
| 06/04 | 5,080 | 5,100 | 5,060 | 5,080 | 0% | 33,700 | 1587億1557万 | -1.53% | 10.65 | 0.71 |
| 06/03 | 5,070 | 5,110 | 5,060 | 5,080 | +0.2% | 33,900 | 1587億1557万 | -1.63% | 10.65 | 0.71 |
| 05/31 | 5,060 | 5,100 | 5,010 | 5,070 | +0.8% | 45,700 | 1584億314万 | -1.95% | 10.63 | 0.7 |
| 05/30 | 5,000 | 5,060 | 4,980 | 5,030 | +0.2% | 34,800 | 1571億5341万 | -2.84% | 10.55 | 0.7 |
| 05/29 | 5,080 | 5,090 | 5,010 | 5,020 | -1.38% | 34,100 | 1568億4097万 | -3.14% | 10.53 | 0.7 |
| 05/28 | 5,120 | 5,120 | 5,080 | 5,090 | -0.39% | 13,500 | 1590億2800万 | -1.85% | 10.67 | 0.71 |
| 05/27 | 5,110 | 5,110 | 5,080 | 5,110 | 0% | 14,400 | 1596億5286万 | -1.58% | 10.72 | 0.71 |
| 05/24 | 5,070 | 5,110 | 5,070 | 5,110 | +0.2% | 20,800 | 1596億5286万 | -1.6% | 10.72 | 0.71 |
| 05/23 | 5,100 | 5,120 | 5,060 | 5,100 | -0.2% | 25,500 | 1593億4043万 | -1.9% | 10.69 | 0.71 |
| 05/22 | 5,160 | 5,190 | 5,110 | 5,110 | -0.97% | 24,500 | 1596億5286万 | -1.88% | 10.72 | 0.71 |
| 05/21 | 5,190 | 5,210 | 5,160 | 5,160 | -0.58% | 19,500 | 1612億1503万 | -1.09% | 10.82 | 0.72 |
| 05/20 | 5,180 | 5,210 | 5,160 | 5,190 | +0.78% | 31,600 | 1621億5232万 | -0.63% | 10.88 | 0.72 |
| 05/17 | 5,120 | 5,150 | 5,110 | 5,150 | +0.39% | 26,100 | 1609億259万 | -1.49% | 10.8 | 0.72 |
| 05/16 | 5,180 | 5,180 | 5,110 | 5,130 | -0.58% | 37,000 | 1602億7773万 | -1.99% | 10.76 | 0.71 |
| 05/15 | 5,210 | 5,210 | 5,150 | 5,160 | -0.19% | 23,900 | 1612億1503万 | -1.56% | 10.82 | 0.72 |
| 05/14 | 5,140 | 5,180 | 5,120 | 5,170 | +0.19% | 31,500 | 1615億2746万 | -1.41% | 10.84 | 0.72 |
| 05/13 | 5,180 | 5,190 | 5,120 | 5,160 | -0.58% | 29,400 | 1612億1503万 | -1.64% | 10.82 | 0.72 |
| 05/10 | 5,250 | 5,250 | 5,190 | 5,190 | -0.76% | 26,400 | 1621億5232万 | -1.09% | 10.88 | 0.72 |
| 05/09 | 5,200 | 5,240 | 5,200 | 5,230 | +0.38% | 28,500 | 1634億205万 | -0.32% | 10.97 | 0.73 |
| 05/08 | 5,180 | 5,230 | 5,160 | 5,210 | +0.77% | 51,700 | 1627億7719万 | -0.72% | 10.92 | 0.72 |
| 05/07 | 5,270 | 5,270 | 5,160 | 5,170 | -1.52% | 60,400 | 1615億2746万 | -1.58% | 10.84 | 0.72 |
| 05/02 | 5,360 | 5,380 | 5,250 | 5,250 | -2.05% | 70,400 | 1640億2692万 | -0.11% | 11.01 | 0.73 |
| 05/01 | 5,330 | 5,360 | 5,290 | 5,360 | -0.19% | 17,200 | 1674億6367万 | +1.8% | 11.24 | 0.74 |
| 04/30 | 5,290 | 5,380 | 5,270 | 5,370 | +1.7% | 36,200 | 1677億7610万 | +1.92% | 11.26 | 0.75 |
| 04/26 | 5,200 | 5,300 | 5,200 | 5,280 | +1.34% | 44,300 | 1649億6421万 | +0.11% | 11.07 | 0.73 |
| 04/25 | 5,260 | 5,260 | 5,200 | 5,210 | -0.76% | 33,600 | 1627億7719万 | -1.42% | 10.92 | 0.72 |
| 04/24 | 5,230 | 5,250 | 5,200 | 5,250 | +0.57% | 25,800 | 1640億2692万 | -0.92% | 11.01 | 0.73 |
| 04/23 | 5,190 | 5,220 | 5,170 | 5,220 | +0.97% | 21,300 | 1630億8962万 | -1.68% | 10.95 | 0.73 |
| 04/22 | 5,160 | 5,200 | 5,140 | 5,170 | +1.17% | 42,300 | 1615億2746万 | -2.75% | 10.84 | 0.72 |
| 04/19 | 5,180 | 5,180 | 5,060 | 5,110 | -2.11% | 44,000 | 1596億5286万 | -4% | 10.72 | 0.71 |
| 04/18 | 5,180 | 5,230 | 5,180 | 5,220 | +1.36% | 27,900 | 1630億8962万 | -2.05% | 10.95 | 0.73 |
| 04/17 | 5,260 | 5,270 | 5,150 | 5,150 | -1.9% | 42,500 | 1609億259万 | -3.36% | 10.8 | 0.72 |
| 04/16 | 5,300 | 5,340 | 5,240 | 5,250 | -1.5% | 39,000 | 1640億2692万 | -1.54% | 11.01 | 0.73 |
| 04/15 | 5,320 | 5,340 | 5,270 | 5,330 | 0% | 19,800 | 1665億2637万 | 0% | 11.18 | 0.74 |
| 04/12 | 5,330 | 5,360 | 5,300 | 5,330 | +0.19% | 29,500 | 1665億2637万 | +0.04% | 11.18 | 0.74 |
| 04/11 | 5,250 | 5,320 | 5,230 | 5,320 | +0.38% | 26,300 | 1662億1394万 | -0.06% | 11.16 | 0.74 |
| 04/10 | 5,330 | 5,330 | 5,280 | 5,300 | -0.38% | 21,900 | 1655億8908万 | -0.3% | 11.11 | 0.74 |
| 04/09 | 5,320 | 5,350 | 5,280 | 5,320 | 0% | 21,200 | 1662億1394万 | +0.19% | 11.16 | 0.74 |
| 04/08 | 5,260 | 5,320 | 5,250 | 5,320 | +2.11% | 38,700 | 1662億1394万 | +0.34% | 11.16 | 0.74 |
| 04/05 | 5,170 | 5,220 | 5,140 | 5,210 | 0% | 36,600 | 1627億7719万 | -1.66% | 10.92 | 0.72 |
| 04/04 | 5,240 | 5,250 | 5,190 | 5,210 | +0.19% | 42,700 | 1627億7719万 | -1.62% | 10.92 | 0.72 |
| 04/03 | 5,140 | 5,230 | 5,120 | 5,200 | +0.39% | 45,900 | 1624億6475万 | -1.76% | 10.9 | 0.72 |
| 04/02 | 5,210 | 5,260 | 5,150 | 5,180 | -1.52% | 80,900 | 1618億3989万 | -2.06% | 10.86 | 0.72 |
| 04/01 | 5,330 | 5,350 | 5,240 | 5,260 | -1.31% | 39,300 | 1643億3935万 | -0.49% | 11.03 | 0.73 |
| 03/29 | 5,270 | 5,350 | 5,270 | 5,330 | +1.33% | 46,800 | 1665億2637万 | +0.95% | 14.57 | 0.74 |
| 03/28 | 5,390 | 5,430 | 5,260 | 5,260 | -3.84% | 153,300 | 1643億3935万 | -0.21% | 14.38 | 0.73 |
| 03/27 | 5,480 | 5,510 | 5,450 | 5,470 | +0.18% | 299,100 | 1709億42万 | +3.91% | 14.95 | 0.76 |
| 03/26 | 5,500 | 5,500 | 5,440 | 5,460 | -0.73% | 117,500 | 1705億8799万 | +4% | 14.92 | 0.76 |
| 03/25 | 5,550 | 5,550 | 5,490 | 5,500 | -0.9% | 218,500 | 1718億3772万 | +5.06% | 15.03 | 0.76 |
| 03/22 | 5,550 | 5,550 | 5,460 | 5,550 | 0% | 121,200 | 1733億9988万 | +6.36% | 15.17 | 0.77 |
| 03/21 | 5,560 | 5,580 | 5,510 | 5,550 | +0.73% | 135,500 | 1733億9988万 | +6.73% | 15.17 | 0.77 |
| 03/19 | 5,400 | 5,510 | 5,380 | 5,510 | +2.42% | 76,200 | 1721億5015万 | +6.31% | 15.06 | 0.77 |
| 03/18 | 5,390 | 5,410 | 5,350 | 5,380 | +0.37% | 116,600 | 1680億8853万 | +4.18% | 14.7 | 0.75 |
| 03/15 | 5,250 | 5,380 | 5,240 | 5,360 | +1.9% | 79,200 | 1674億6367万 | +4.12% | 14.65 | 0.74 |
| 03/14 | 5,240 | 5,260 | 5,220 | 5,260 | +0.96% | 49,900 | 1643億3935万 | +2.41% | 14.38 | 0.73 |
| 03/13 | 5,240 | 5,280 | 5,160 | 5,210 | -0.19% | 40,400 | 1627億7719万 | +1.62% | 14.24 | 0.72 |
| 03/12 | 5,200 | 5,220 | 5,120 | 5,220 | +0.19% | 53,100 | 1630億8962万 | +1.89% | 14.27 | 0.73 |
| 03/11 | 5,260 | 5,290 | 5,160 | 5,210 | -1.51% | 81,700 | 1627億7719万 | +1.8% | 14.24 | 0.72 |
| 03/08 | 5,190 | 5,310 | 5,190 | 5,290 | +1.93% | 68,400 | 1652億7664万 | +3.48% | 14.46 | 0.73 |
| 03/07 | 5,160 | 5,240 | 5,160 | 5,190 | +0.58% | 59,200 | 1621億5232万 | +1.68% | 14.19 | 0.72 |
| 03/06 | 5,150 | 5,200 | 5,140 | 5,160 | +0.58% | 38,200 | 1612億1503万 | +1.22% | 14.1 | 0.72 |
| 03/05 | 5,120 | 5,150 | 5,080 | 5,130 | -0.19% | 40,000 | 1602億7773万 | +0.69% | 14.02 | 0.71 |
| 03/04 | 5,230 | 5,230 | 5,130 | 5,140 | -1.15% | 53,600 | 1605億9016万 | +0.94% | 14.05 | 0.71 |
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 | 3,840 4/19 | 2,640 11/21 | 200,700 4/26 | - | - | +7.28% 1/24 | -9.41% 4/23 |
| 2008年 3月期 | 3,170 4/2 | 1,855 1/22 | 384,300 8/9 | - | - | +14.62% 2/14 | -20.76% 8/10 |
| 2009年 3月期 | 2,605 6/6 | 1,008 10/28 | 317,400 3/25 | - | - | +30.68% 3/25 | -33.07% 10/27 |
| 2010年 3月期 | 2,237 3/12 | 1,392 4/28 | 195,700 3/26 | - | - | +14.08% 6/15 | -13.44% 7/13 |
| 2011年 3月期 | 2,503 4/27 | 1,511 3/15 | 379,100 3/28 | 782億122万 | 472億817万 | +11.78% 11/18 | -25.66% 3/15 |
| 2012年 3月期 | 2,043 2/27 | 1,556 9/26 | 266,500 3/27 | 638億2944万 | 486億1410万 | +11.38% 7/6 | -7.69% 8/9 |
| 2013年 3月期 | 2,698 3/5 | 1,692 7/25 | 393,400 3/26 | 842億9361万 | 528億6315万 | +16.25% 4/9 | -6.01% 4/2 |
| 2014年 3月期 | 3,490 5/20 | 2,302 6/21 | 546,400 3/26 | 1090億3807万 | 719億2138万 | +11.44% 7/4 | -16.32% 6/13 |
| 2015年 3月期 | 3,760 3/19 | 2,378 4/1 | 435,700 4/1 | 1174億7451万 | 742億9638万 | +10.25% 11/5 | -9.29% 10/17 |
| 2016年 3月期 | 4,045 8/5 | 3,045 2/24 | 441,100 3/28 | 1263億7883万 | 951億3561万 | +8.59% 2/2 | -16.59% 8/25 |
| 2017年 3月期 | 3,840 3/14 | 2,493 7/8 | 261,100 3/28 | 1199億7397万 | 778億8935万 | +10.84% 11/28 | -10.26% 6/24 |
| 2018年 3月期 | 4,420 10/12 10/11 | 3,340 4/17 | 380,100 3/27 | 1380億9504万 | 1043億5236万 | +9.36% 6/29 | -11.92% 2/14 |
| 2019年 3月期 | 3,905 9/21 | 2,960 12/25 | 358,300 3/26 | 1220億478万 | 924億7994万 | +6.61% 9/21 | -13.4% 12/25 |
| 2020年 3月期 | 4,585 1/23 | 2,423 3/13 | 459,900 3/27 | 1432億5017万 | 757億232万 | +11.15% 9/18 | -33.91% 3/13 |
| 2021年 3月期 | 3,800 3/22 | 2,617 4/6 | 504,400 3/29 | 1187億2424万 | 817億6351万 | +10.63% 5/28 | -9.79% 7/31 |
| 2022年 3月期 | 3,945 1/5 | 3,275 3/9 | 537,300 3/29 | 1232億5451万 | 1023億2155万 | +8.33% 9/14 | -11.42% 3/9 |
| 2023年 3月期 | 4,160 3/9 | 3,280 4/7 | 333,800 3/29 | 1299億7180万 | 1024億7777万 | +5.07% 3/9 | -4.65% 4/5 |
| 2024年 3月期 | 5,580 3/21 | 3,725 4/6 | 299,100 3/27 | 1743億3718万 | 1163億8100万 | +7.91% 9/19 | -5.99% 10/4 |
| 最新 | 5,310 2024/7/26 | 14,900 | 1659億151万 | +0.02% 5,309 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/07/26 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
681円（1998/01/06） - 680%（7.8倍）
5,310円（7/26）