株価チャート
株価
7/26
- 前日 (7/25)
- 1,415
- 始値
- 1,419
- 高値
- 1,453
- 安値
- 1,419
- 終値 +1.41%
- 1,435
- 出来高 +6.66%
- 182,600
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,429 - 株価（25日）
移動平均値 - 0%
1,435 - 出来高（5日）
移動平均値 - +26.7%
144,120
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 | 1,419 | 1,453 | 1,419 | 1,435 | +1.41% | 182,600 | 684億3529万 | 0% | 19.84 | 3.09 |
| 07/25 | 1,424 | 1,437 | 1,413 | 1,415 | +0.21% | 171,200 | 674億8149万 | -1.26% | 19.56 | 3.04 |
| 07/24 | 1,432 | 1,433 | 1,406 | 1,412 | -1.81% | 137,900 | 673億3842万 | -1.4% | 19.52 | 3.04 |
| 07/23 | 1,454 | 1,458 | 1,432 | 1,438 | -0.42% | 86,900 | 685億7836万 | +0.56% | 19.88 | 3.09 |
| 07/22 | 1,470 | 1,480 | 1,440 | 1,444 | -1.43% | 142,000 | 688億6450万 | +1.19% | 19.96 | 3.1 |
| 07/19 | 1,443 | 1,466 | 1,443 | 1,465 | +1.24% | 122,600 | 698億6599万 | +2.81% | 20.25 | 3.15 |
| 07/18 | 1,439 | 1,475 | 1,432 | 1,447 | +0.07% | 172,400 | 690億757万 | +1.9% | 20 | 3.11 |
| 07/17 | 1,464 | 1,464 | 1,434 | 1,446 | -0.41% | 271,100 | 689億5988万 | +2.26% | 19.99 | 3.11 |
| 07/16 | 1,458 | 1,466 | 1,445 | 1,452 | -0.89% | 207,100 | 692億4602万 | +3.13% | 20.07 | 3.12 |
| 07/12 | 1,448 | 1,486 | 1,438 | 1,465 | +0.14% | 223,800 | 698億6599万 | +4.49% | 20.25 | 3.15 |
| 07/11 | 1,408 | 1,480 | 1,406 | 1,463 | +4.65% | 451,700 | 697億7061万 | +4.95% | 20.22 | 3.15 |
| 07/10 | 1,394 | 1,399 | 1,382 | 1,398 | -0.64% | 228,200 | 666億7075万 | +0.72% | 19.32 | 3.01 |
| 07/09 | 1,408 | 1,423 | 1,397 | 1,407 | -0.35% | 197,700 | 670億9997万 | +1.52% | 19.45 | 3.03 |
| 07/08 | 1,416 | 1,420 | 1,403 | 1,412 | +0.07% | 130,200 | 673億3842万 | +2.02% | 19.52 | 3.04 |
| 07/05 | 1,441 | 1,441 | 1,400 | 1,411 | -2.08% | 227,300 | 672億9073万 | +2.17% | 19.5 | 3.03 |
| 07/04 | 1,450 | 1,455 | 1,434 | 1,441 | -0.62% | 128,700 | 687億2143万 | +4.57% | 19.92 | 3.1 |
| 07/03 | 1,434 | 1,454 | 1,432 | 1,450 | +0.55% | 101,700 | 691億5064万 | +5.61% | 20.04 | 3.12 |
| 07/02 | 1,455 | 1,472 | 1,432 | 1,442 | -0.96% | 229,600 | 687億6912万 | +5.41% | 19.93 | 3.1 |
| 07/01 | 1,470 | 1,470 | 1,449 | 1,456 | +0.41% | 128,600 | 694億3678万 | +6.74% | 20.13 | 3.13 |
| 06/28 | 1,455 | 1,464 | 1,445 | 1,450 | 0% | 179,200 | 691億5064万 | +6.62% | 20.04 | 3.12 |
| 06/27 | 1,419 | 1,450 | 1,406 | 1,450 | +2.04% | 204,000 | 691億5064万 | +6.85% | 20.04 | 3.12 |
| 06/26 | 1,420 | 1,425 | 1,411 | 1,421 | -0.35% | 155,200 | 677億6763万 | +4.95% | 19.64 | 3.06 |
| 06/25 | 1,421 | 1,436 | 1,418 | 1,426 | +0.07% | 229,000 | 680億608万 | +5.63% | 19.71 | 3.07 |
| 06/24 | 1,409 | 1,429 | 1,396 | 1,425 | +1.42% | 240,400 | 679億5839万 | +5.79% | 19.7 | 3.06 |
| 06/21 | 1,359 | 1,409 | 1,353 | 1,405 | +2.41% | 574,300 | 670億459万 | +4.23% | 19.42 | 3.02 |
| 06/20 | 1,390 | 1,405 | 1,353 | 1,372 | -2% | 359,400 | 654億3081万 | +1.7% | 18.96 | 2.95 |
| 06/19 | 1,380 | 1,402 | 1,380 | 1,400 | +2.87% | 218,900 | 667億6614万 | +3.47% | 19.35 | 3.01 |
| 06/18 | 1,357 | 1,373 | 1,348 | 1,361 | +0.22% | 244,100 | 649億622万 | -0.37% | 18.81 | 2.93 |
| 06/17 | 1,369 | 1,387 | 1,343 | 1,358 | -2.79% | 440,900 | 647億6315万 | -1.59% | 18.77 | 2.92 |
| 06/14 | 1,347 | 1,402 | 1,339 | 1,397 | +4.49% | 402,900 | 666億2306万 | +0.22% | 19.31 | 3 |
| 06/13 | 1,395 | 1,410 | 1,336 | 1,337 | +1.83% | 718,200 | 637億6166万 | -4.98% | 18.48 | 2.87 |
| 06/12 | 1,295 | 1,332 | 1,293 | 1,313 | +1.16% | 273,000 | 626億1710万 | -7.73% | 18.15 | 2.82 |
| 06/11 | 1,300 | 1,307 | 1,287 | 1,298 | +1.33% | 352,200 | 619億174万 | -9.8% | 17.94 | 2.79 |
| 06/10 | 1,274 | 1,292 | 1,258 | 1,281 | -0.31% | 317,300 | 610億9101万 | -12.02% | 17.71 | 2.75 |
| 06/07 | 1,290 | 1,293 | 1,271 | 1,285 | -1.15% | 342,500 | 612億8177万 | -12.76% | 17.76 | 2.76 |
| 06/06 | 1,328 | 1,331 | 1,298 | 1,300 | -3.27% | 340,500 | 619億9713万 | -12.81% | 17.97 | 2.8 |
| 06/05 | 1,350 | 1,371 | 1,337 | 1,344 | -0.81% | 242,300 | 640億9549万 | -10.88% | 18.58 | 2.89 |
| 06/04 | 1,330 | 1,372 | 1,325 | 1,355 | +0.3% | 224,700 | 646億2008万 | -11.09% | 18.73 | 2.91 |
| 06/03 | 1,366 | 1,382 | 1,351 | 1,351 | +0.52% | 213,800 | 644億2932万 | -12.22% | 18.67 | 2.9 |
| 05/31 | 1,303 | 1,354 | 1,301 | 1,344 | +2.99% | 326,000 | 640億9549万 | -13.51% | 18.58 | 2.89 |
| 05/30 | 1,314 | 1,320 | 1,294 | 1,305 | -2.1% | 279,500 | 622億3558万 | -16.88% | 18.04 | 2.81 |
| 05/29 | 1,331 | 1,352 | 1,324 | 1,333 | -0.74% | 190,400 | 635億7090万 | -16.01% | 18.43 | 2.87 |
| 05/28 | 1,339 | 1,366 | 1,336 | 1,343 | +0.22% | 182,400 | 640億4780万 | -16.06% | 18.56 | 2.89 |
| 05/27 | 1,365 | 1,370 | 1,326 | 1,340 | -2.19% | 250,800 | 639億473万 | -17.03% | 18.52 | 2.88 |
| 05/24 | 1,365 | 1,394 | 1,358 | 1,370 | -0.44% | 360,900 | 653億3543万 | -15.95% | 18.94 | 2.95 |
| 05/23 | 1,350 | 1,378 | 1,330 | 1,376 | +4.24% | 598,200 | 656億2157万 | -16.3% | 19.02 | 2.96 |
| 05/22 | 1,310 | 1,325 | 1,287 | 1,320 | -3.3% | 837,600 | 629億5093万 | -20.34% | 18.25 | 2.84 |
| 05/21 | 1,451 | 1,453 | 1,365 | 1,365 | -5.93% | 704,100 | 650億9698万 | -18.41% | 18.87 | 2.93 |
| 05/20 | 1,418 | 1,463 | 1,416 | 1,451 | +2.04% | 546,700 | 691億9833万 | -14.09% | 20.06 | 3.12 |
| 05/17 | 1,445 | 1,485 | 1,410 | 1,422 | -3.59% | 473,000 | 678億1532万 | -16.35% | 19.66 | 3.06 |
| 05/16 | 1,556 | 1,564 | 1,463 | 1,475 | -15.08% | 678,100 | 703億4289万 | -13.84% | 20.39 | 3.17 |
| 05/15 | 1,729 | 1,747 | 1,704 | 1,737 | +1.52% | 228,900 | 828億3770万 | +0.87% | 24.01 | 3.73 |
| 05/14 | 1,680 | 1,718 | 1,665 | 1,711 | +0.71% | 103,900 | 815億9776万 | -0.58% | 23.65 | 3.68 |
| 05/13 | 1,726 | 1,737 | 1,688 | 1,699 | -1.56% | 68,900 | 810億2547万 | -1.28% | 23.48 | 3.65 |
| 05/10 | 1,721 | 1,737 | 1,707 | 1,726 | -0.23% | 96,700 | 823億1311万 | +0.35% | 23.86 | 3.71 |
| 05/09 | 1,724 | 1,742 | 1,704 | 1,730 | +1.41% | 82,900 | 825億387万 | +0.46% | 23.91 | 3.72 |
| 05/08 | 1,705 | 1,747 | 1,704 | 1,706 | -1.67% | 138,100 | 813億5931万 | -1.1% | 23.58 | 3.67 |
| 05/07 | 1,729 | 1,738 | 1,706 | 1,735 | +1.4% | 61,500 | 827億4232万 | +0.35% | 23.98 | 3.73 |
| 05/02 | 1,735 | 1,737 | 1,710 | 1,711 | -1.16% | 53,100 | 815億9776万 | -1.16% | 23.65 | 3.68 |
| 05/01 | 1,739 | 1,739 | 1,724 | 1,731 | 0% | 47,000 | 825億5156万 | -0.29% | 23.93 | 3.72 |
| 04/30 | 1,739 | 1,739 | 1,719 | 1,731 | -0.12% | 84,400 | 825億5156万 | -0.57% | 23.93 | 3.72 |
| 04/26 | 1,700 | 1,736 | 1,683 | 1,733 | +0.81% | 119,800 | 826億4694万 | -0.69% | 23.95 | 3.73 |
| 04/25 | 1,737 | 1,742 | 1,705 | 1,719 | -1.43% | 107,200 | 819億7928万 | -1.88% | 23.76 | 3.7 |
| 04/24 | 1,732 | 1,770 | 1,731 | 1,744 | +0.69% | 278,700 | 831億7153万 | -0.8% | 24.11 | 3.75 |
| 04/23 | 1,719 | 1,752 | 1,717 | 1,732 | +0.12% | 171,400 | 825億9925万 | -1.87% | 23.94 | 3.72 |
| 04/22 | 1,699 | 1,742 | 1,690 | 1,730 | +3.41% | 200,400 | 823億7931万 | -2.26% | 23.91 | 3.72 |
| 04/19 | 1,720 | 1,720 | 1,656 | 1,673 | -2.73% | 124,500 | 796億6508万 | -5.75% | 23.13 | 3.6 |
| 04/18 | 1,681 | 1,737 | 1,681 | 1,720 | +0.88% | 120,200 | 819億313万 | -3.59% | 23.78 | 3.7 |
| 04/17 | 1,717 | 1,734 | 1,689 | 1,705 | -1.16% | 155,300 | 811億8886万 | -4.75% | 23.57 | 3.67 |
| 04/16 | 1,704 | 1,726 | 1,690 | 1,725 | +1.47% | 137,400 | 821億4122万 | -4.01% | 23.84 | 3.71 |
| 04/15 | 1,704 | 1,718 | 1,687 | 1,700 | -1.45% | 126,500 | 809億5077万 | -5.76% | 23.5 | 3.66 |
| 04/12 | 1,777 | 1,779 | 1,719 | 1,725 | -2.21% | 109,100 | 821億4122万 | -4.8% | 23.84 | 3.71 |
| 04/11 | 1,715 | 1,774 | 1,709 | 1,764 | +2.56% | 142,100 | 839億9832万 | -3.02% | 24.38 | 3.79 |
| 04/10 | 1,720 | 1,734 | 1,716 | 1,720 | -0.23% | 103,000 | 819億313万 | -5.75% | 23.78 | 3.7 |
| 04/09 | 1,707 | 1,730 | 1,703 | 1,724 | +1% | 99,200 | 820億1085万 | -5.9% | 23.83 | 3.71 |
| 04/08 | 1,715 | 1,721 | 1,692 | 1,707 | -0.29% | 80,100 | 812億8409万 | -7.23% | 23.6 | 3.67 |
| 04/05 | 1,698 | 1,719 | 1,689 | 1,712 | -0.35% | 52,500 | 815億2218万 | -7.46% | 23.66 | 3.68 |
| 04/04 | 1,700 | 1,732 | 1,691 | 1,718 | +1.6% | 105,400 | 818億789万 | -7.68% | 23.75 | 3.69 |
| 04/03 | 1,738 | 1,738 | 1,688 | 1,691 | -4.03% | 242,000 | 805億2220万 | -9.57% | 23.37 | 3.64 |
| 04/02 | 1,786 | 1,797 | 1,751 | 1,762 | -3.03% | 153,000 | 839億309万 | -6.23% | 24.36 | 3.79 |
| 04/01 | 1,827 | 1,833 | 1,804 | 1,817 | +1.4% | 93,100 | 865億2208万 | -3.56% | 25.12 | 3.91 |
| 03/29 | 1,782 | 1,800 | 1,781 | 1,792 | +0.22% | 115,700 | 853億3163万 | -5.08% | 26.16 | 3.85 |
| 03/28 | 1,816 | 1,839 | 1,783 | 1,788 | -2.72% | 130,300 | 851億4116万 | -5.6% | 26.1 | 3.84 |
| 03/27 | 1,839 | 1,848 | 1,830 | 1,838 | -0.33% | 171,400 | 875億2206万 | -3.16% | 26.83 | 3.95 |
| 03/26 | 1,829 | 1,852 | 1,826 | 1,844 | +0.33% | 123,300 | 878億777万 | -3% | 26.92 | 3.96 |
| 03/25 | 1,889 | 1,890 | 1,838 | 1,838 | -3.26% | 185,600 | 875億2206万 | -3.36% | 26.83 | 3.95 |
| 03/22 | 1,885 | 1,905 | 1,875 | 1,900 | +0.48% | 107,300 | 904億7439万 | -0.16% | 27.73 | 4.08 |
| 03/21 | 1,914 | 1,923 | 1,891 | 1,891 | -0.32% | 98,100 | 899億5505万 | -0.47% | 27.58 | 4.06 |
| 03/19 | 1,888 | 1,906 | 1,874 | 1,897 | +0.96% | 108,900 | 902億4047万 | -0.05% | 27.66 | 4.07 |
| 03/18 | 1,876 | 1,885 | 1,860 | 1,879 | +1.4% | 104,600 | 893億8421万 | -0.79% | 27.4 | 4.03 |
| 03/15 | 1,870 | 1,874 | 1,853 | 1,853 | -1.44% | 80,200 | 881億4739万 | -2.01% | 27.02 | 3.97 |
| 03/14 | 1,866 | 1,882 | 1,847 | 1,880 | +0.21% | 100,800 | 894億3178万 | -0.58% | 27.42 | 4.03 |
| 03/13 | 1,908 | 1,917 | 1,866 | 1,876 | -1% | 70,900 | 892億4150万 | -0.69% | 27.36 | 4.02 |
| 03/12 | 1,867 | 1,896 | 1,848 | 1,895 | +0.26% | 84,300 | 901億4533万 | +0.32% | 27.63 | 4.06 |
| 03/11 | 1,880 | 1,907 | 1,873 | 1,890 | -0.53% | 125,900 | 899億748万 | +0.16% | 27.56 | 4.05 |
| 03/08 | 1,890 | 1,910 | 1,870 | 1,900 | -0.37% | 100,000 | 903億8319万 | +0.58% | 27.71 | 4.07 |
| 03/07 | 1,914 | 1,936 | 1,900 | 1,907 | +0.58% | 106,700 | 907億1618万 | +0.85% | 27.81 | 4.09 |
| 03/06 | 1,910 | 1,914 | 1,890 | 1,896 | -0.21% | 89,900 | 901億9290万 | +0.16% | 27.65 | 4.07 |
| 03/05 | 1,933 | 1,933 | 1,889 | 1,900 | -1.66% | 93,400 | 903億8319万 | +0.16% | 27.71 | 4.07 |
| 03/04 | 1,959 | 1,985 | 1,932 | 1,932 | -1.38% | 99,300 | 919億543万 | +1.58% | 28.17 | 4.14 |
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 | |
| 2008年 3月期 | 368 589,000 4/13 | 63 101,000 8/21 | 8,220,800 5,138 9/20 | - | - | +61.98% 10/3 | -29.41% 1/22 |
| 2009年 3月期 | 183 292,000 5/28 | 53 84,000 10/7 | 1,299,200 812 5/23 | - | - | +42.81% 1/19 | -38.81% 10/7 |
| 2010年 3月期 | 205 328,000 7/10 | 81 130,000 4/1 | 1,065,600 666 7/10 | - | - | +38.1% 7/3 | -19.99% 11/16 |
| 2011年 3月期 | 194 310,000 2/25 | 109 175,000 3/17 175,000 3/16 | 420,800 263 2/25 | 62億6262万 | 35億3535万 | +25.8% 2/8 | -31.53% 3/15 |
| 2012年 3月期 | 167 1,335 7/21 | 86 690 1/20 | 770,400 96,300 3/14 | 53億9393万 | 27億8787万 | +25.29% 7/20 | -17.82% 11/28 |
| 2013年 3月期 | 498 1,992 3/29 | 87 695 7/24 | 4,293,600 536,700 1/31 | 160億9695万 | 28億807万 | +65.61% 4/23 | -9.81% 12/21 |
| 2014年 3月期 | 1,165 4,660 5/8 | 405 1,620 4/2 | 7,177,200 1,794,300 4/22 | 376億5652万 | 130億9089万 | +65.48% 5/9 | -34.22% 6/7 |
| 2015年 3月期 | 606 2,425 4/21 | 396 1,585 10/17 | 957,600 239,400 11/4 | 248億4703万 | 162億4022万 | +13.56% 11/4 | -12.36% 10/17 |
| 2016年 3月期 | 700 2,800 12/18 | 457 1,826 5/1 | 930,000 232,500 7/9 | 289億7048万 | 187億6361万 | +18.85% 5/28 | -18.46% 8/25 |
| 2017年 3月期 | 834 3,335 7/14 | 544 2,176 5/16 | 858,800 214,700 8/1 | 345億591万 | 225億1420万 | +15.16% 6/30 | -11.19% 8/3 |
| 2018年 3月期 | 1,156 4,625 3/1 | 555 2,218 4/17 | 680,400 170,100 4/14 | 486億7627万 | 229億5319万 | +17.14% 3/1 | -9.22% 2/9 |
| 2019年 3月期 | 1,299 10/2 | 880 12/25 | 819,400 409,700 7/31 | 547億4557万 | 370億8707万 | +18.23% 7/31 | -16.57% 12/25 |
| 2020年 3月期 | 1,645 3/31 | 1,075 8/6 4/8 | 563,100 3/31 | 699億2302万 | 456億9438万 | +27.04% 4/10 | -12.17% 8/5 |
| 2021年 3月期 | 2,803 7/30 | 1,561 4/3 | 1,767,000 7/31 | 1191億4543万 | 663億5249万 | +18.85% 7/3 | -14.63% 11/2 |
| 2022年 3月期 | 2,845 11/4 | 1,757 1/28 | 855,700 10/28 | 1325億9805万 | 821億2604万 | +12.36% 11/2 | -15.83% 1/19 |
| 2023年 3月期 | 2,594 11/28 | 1,854 5/16 | 398,900 3/9 | 1225億6598万 | 868億5137万 | +8.5% 10/4 | -8.97% 12/6 |
| 2024年 3月期 | 2,203 4/3 | 1,625 10/31 | 475,000 6/9 | 1045億7134万 | 773億141万 | +9.24% 11/29 | -10.83% 10/30 |
| 最新 | 1,435 2024/7/26 | 182,600 | 684億3529万 | 0% 1,435 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 88%（1.88倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 105%（2.05倍）
- 2013/12/30 vs 2012/12/28
- 236%（3.36倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/07/26 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
53円（2008/10/07） - 2633%（27.33倍）
1,435円（7/26）