株価チャート
株価
7/26
- 前日 (7/25)
- 517
- 始値
- 519
- 高値
- 528
- 安値
- 517
- 終値 +0.97%
- 522
- 出来高 -24.68%
- 944,900
乖離率
- 株価(5日)
移動平均値 - -0.95%
527 - 株価(25日)
移動平均値 - -1.32%
529 - 出来高(5日)
移動平均値 - -9.11%
1,039,640
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 | 519 | 528 | 517 | 522 | +0.97% | 944,900 | 732億3660万 | -1.32% | 6.31 | 1.03 |
07/25 | 521 | 524 | 512 | 517 | -1.71% | 1,254,500 | 725億3510万 | -2.08% | 6.25 | 1.02 |
07/24 | 536 | 537 | 526 | 526 | -2.95% | 912,700 | 737億9780万 | -0.19% | 6.36 | 1.04 |
07/23 | 535 | 543 | 534 | 542 | +2.26% | 1,148,000 | 760億4260万 | +3.04% | 6.55 | 1.07 |
07/22 | 539 | 540 | 529 | 530 | -1.3% | 938,100 | 743億5900万 | +1.15% | 6.41 | 1.04 |
07/19 | 545 | 545 | 531 | 537 | -1.47% | 1,173,400 | 753億4110万 | +2.87% | 6.49 | 1.06 |
07/18 | 543 | 549 | 542 | 545 | 0% | 714,800 | 764億6350万 | +4.81% | 6.59 | 1.07 |
07/17 | 551 | 552 | 545 | 545 | -0.55% | 848,900 | 764億6350万 | +5.21% | 6.59 | 1.07 |
07/16 | 540 | 551 | 539 | 548 | +1.67% | 1,612,400 | 768億8440万 | +6.41% | 6.63 | 1.08 |
07/12 | 533 | 539 | 532 | 539 | +1.32% | 1,044,500 | 756億2170万 | +5.07% | 6.52 | 1.06 |
07/11 | 534 | 536 | 529 | 532 | +0.38% | 813,000 | 746億3960万 | +4.11% | 6.43 | 1.05 |
07/10 | 530 | 533 | 525 | 530 | +0.38% | 693,800 | 743億5900万 | +4.13% | 6.41 | 1.04 |
07/09 | 529 | 531 | 524 | 528 | +0.19% | 1,254,200 | 740億7840万 | +4.14% | 6.39 | 1.04 |
07/08 | 538 | 539 | 526 | 527 | -1.68% | 1,041,600 | 739億3810万 | +4.36% | 6.37 | 1.04 |
07/05 | 540 | 545 | 532 | 536 | -0.74% | 1,645,900 | 752億80万 | +6.35% | 6.48 | 1.06 |
07/04 | 545 | 548 | 536 | 540 | -0.55% | 1,257,000 | 739億8000万 | +7.57% | 6.53 | 1.06 |
07/03 | 540 | 543 | 535 | 543 | +0.74% | 1,150,100 | 743億9100万 | +8.82% | 6.57 | 1.07 |
07/02 | 532 | 540 | 530 | 539 | +2.08% | 1,785,900 | 738億4300万 | +8.67% | 6.52 | 1.06 |
07/01 | 521 | 531 | 521 | 528 | +1.93% | 1,951,800 | 723億3600万 | +6.88% | 6.39 | 1.04 |
06/28 | 519 | 521 | 515 | 518 | -0.19% | 1,036,700 | 709億6600万 | +5.28% | 6.26 | 1.02 |
06/27 | 513 | 520 | 512 | 519 | +1.37% | 1,774,400 | 711億300万 | +5.7% | 6.28 | 1.02 |
06/26 | 510 | 517 | 507 | 512 | +0.79% | 1,669,800 | 701億4400万 | +4.7% | 6.19 | 1.01 |
06/25 | 502 | 513 | 502 | 508 | +1.2% | 1,735,500 | 695億9600万 | +4.1% | 6.14 | 1 |
06/24 | 504 | 505 | 497 | 502 | -0.2% | 852,500 | 687億7400万 | +3.08% | 6.07 | 0.99 |
06/21 | 504 | 510 | 500 | 503 | +0.4% | 1,673,800 | 689億1100万 | +2.44% | 6.08 | 0.99 |
06/20 | 502 | 503 | 495 | 501 | -0.6% | 1,156,600 | 686億3700万 | +1.42% | 6.06 | 0.99 |
06/19 | 492 | 506 | 491 | 504 | +2.65% | 2,233,100 | 690億4800万 | +1.61% | 6.09 | 0.99 |
06/18 | 490 | 494 | 489 | 491 | +0.41% | 881,000 | 672億6700万 | -1.41% | 5.94 | 0.97 |
06/17 | 495 | 495 | 486 | 489 | -0.81% | 1,191,800 | 669億9300万 | -2.4% | 5.91 | 0.96 |
06/14 | 487 | 498 | 484 | 493 | +2.28% | 3,128,300 | 675億4100万 | -1.6% | 5.96 | 0.97 |
06/13 | 487 | 487 | 481 | 482 | -0.62% | 988,500 | 660億3400万 | -3.98% | 5.83 | 0.95 |
06/12 | 487 | 488 | 480 | 485 | -0.82% | 1,476,000 | 664億4500万 | -3.39% | 5.87 | 0.95 |
06/11 | 492 | 494 | 486 | 489 | -0.2% | 1,487,800 | 669億9300万 | -2.59% | 5.91 | 0.96 |
06/10 | 489 | 494 | 486 | 490 | +1.03% | 1,792,700 | 671億3000万 | -2.39% | 5.93 | 0.96 |
06/07 | 479 | 488 | 478 | 485 | +1.89% | 2,449,900 | 664億4500万 | -3.19% | 5.87 | 0.95 |
06/06 | 475 | 484 | 473 | 476 | -0.21% | 6,940,100 | 652億1200万 | -4.99% | 5.76 | 0.94 |
06/05 | 486 | 487 | 475 | 477 | -4.6% | 15,593,000 | 577億1700万 | -4.79% | 5.77 | 0.94 |
06/04 | 487 | 506 | 485 | 500 | +2.25% | 4,936,500 | 605億 | -0.2% | 6.05 | 0.98 |
06/03 | 486 | 493 | 484 | 489 | +1.88% | 2,896,100 | 591億6900万 | -2.4% | 5.91 | 0.96 |
05/31 | 473 | 483 | 471 | 480 | +2.13% | 2,175,100 | 580億8000万 | -4% | 5.8 | 0.95 |
05/30 | 466 | 476 | 461 | 470 | -0.63% | 6,491,300 | 568億7000万 | -6.19% | 5.68 | 0.93 |
05/29 | 479 | 488 | 472 | 473 | -1.46% | 8,545,200 | 572億3300万 | -5.59% | 5.72 | 0.93 |
05/28 | 482 | 483 | 477 | 480 | 0% | 1,094,500 | 580億8000万 | -4.19% | 5.8 | 0.95 |
05/27 | 485 | 490 | 479 | 480 | -1.03% | 1,806,000 | 580億8000万 | -4.19% | 5.8 | 0.95 |
05/24 | 481 | 490 | 481 | 485 | -0.21% | 6,551,700 | 586億8500万 | -3.19% | 5.87 | 0.95 |
05/23 | 482 | 491 | 482 | 486 | +0.41% | 2,862,100 | 588億600万 | -2.99% | 5.88 | 0.96 |
05/22 | 490 | 490 | 483 | 484 | -1.83% | 4,198,900 | 585億6400万 | -3.39% | 5.85 | 0.95 |
05/21 | 514 | 514 | 490 | 493 | -15.58% | 8,597,100 | 596億5300万 | -1.6% | 5.96 | 0.97 |
05/20 | 583 | 595 | 580 | 584 | +0.69% | 757,300 | 706億6400万 | +16.57% | 7.06 | 1.15 |
05/17 | 564 | 583 | 561 | 580 | +2.84% | 1,171,400 | 701億8000万 | +16.7% | 7.01 | 1.14 |
05/16 | 554 | 569 | 553 | 564 | +3.3% | 1,276,500 | 682億4400万 | +14.17% | 6.82 | 1.11 |
05/15 | 559 | 562 | 546 | 546 | -2.5% | 1,146,600 | 660億6600万 | +11.2% | 6.6 | 1.08 |
05/14 | 545 | 561 | 537 | 560 | +12.45% | 3,301,800 | 677億6000万 | +14.75% | 6.77 | 1.1 |
05/13 | 502 | 502 | 495 | 498 | -0.8% | 407,300 | 602億5800万 | +2.47% | 6.02 | 0.98 |
05/10 | 494 | 502 | 493 | 502 | +2.87% | 621,600 | 607億4200万 | +3.51% | 6.07 | 0.99 |
05/09 | 489 | 493 | 484 | 488 | +0.83% | 281,700 | 590億4800万 | +0.62% | 5.9 | 0.96 |
05/08 | 486 | 490 | 484 | 484 | -0.82% | 236,400 | 585億6400万 | -0.41% | 5.85 | 0.95 |
05/07 | 487 | 489 | 482 | 488 | +1.67% | 320,100 | 590億4800万 | +0.21% | 5.9 | 0.96 |
05/02 | 481 | 484 | 479 | 480 | -0.41% | 193,200 | 580億8000万 | -1.64% | 5.8 | 0.95 |
05/01 | 481 | 484 | 480 | 482 | -0.41% | 137,000 | 583億2200万 | -1.43% | 5.83 | 0.95 |
04/30 | 482 | 489 | 479 | 484 | +1.47% | 436,200 | 585億6400万 | -1.22% | 5.85 | 0.95 |
04/26 | 478 | 482 | 475 | 477 | -0.21% | 249,200 | 577億1700万 | -2.85% | 5.77 | 0.94 |
04/25 | 482 | 483 | 478 | 478 | -1.24% | 151,800 | 578億3800万 | -3.04% | 5.78 | 0.94 |
04/24 | 486 | 487 | 483 | 484 | -0.62% | 275,900 | 585億6400万 | -2.02% | 5.85 | 0.95 |
04/23 | 484 | 488 | 482 | 487 | +0.83% | 443,700 | 589億2700万 | -1.62% | 5.89 | 0.96 |
04/22 | 482 | 485 | 480 | 483 | +1.9% | 360,600 | 584億4300万 | -2.42% | 5.84 | 0.95 |
04/19 | 480 | 482 | 468 | 474 | -2.07% | 537,200 | 573億5400万 | -4.24% | 5.73 | 0.93 |
04/18 | 477 | 486 | 477 | 484 | +1.47% | 219,600 | 585億6400万 | -2.22% | 5.85 | 0.95 |
04/17 | 477 | 483 | 474 | 477 | +0.21% | 349,400 | 577億1700万 | -3.64% | 5.77 | 0.94 |
04/16 | 484 | 484 | 476 | 476 | -2.06% | 416,100 | 575億9600万 | -4.03% | 5.76 | 0.94 |
04/15 | 485 | 487 | 481 | 486 | -0.21% | 240,700 | 588億600万 | -2.02% | 5.88 | 0.96 |
04/12 | 486 | 491 | 486 | 487 | -0.41% | 194,300 | 589億2700万 | -1.81% | 5.89 | 0.96 |
04/11 | 487 | 489 | 485 | 489 | -0.61% | 231,200 | 591億6900万 | -1.41% | 5.91 | 0.96 |
04/10 | 495 | 499 | 492 | 492 | -0.2% | 146,200 | 595億3200万 | -0.81% | 5.95 | 0.97 |
04/09 | 493 | 497 | 492 | 493 | +0.61% | 160,800 | 596億5300万 | -0.6% | 5.96 | 0.97 |
04/08 | 487 | 491 | 484 | 490 | +0.62% | 254,800 | 592億9000万 | -1.01% | 5.93 | 0.96 |
04/05 | 482 | 489 | 481 | 487 | -0.41% | 365,200 | 589億2700万 | -1.62% | 5.89 | 0.96 |
04/04 | 500 | 501 | 488 | 489 | -1.21% | 516,100 | 591億6900万 | -1.21% | 5.91 | 0.96 |
04/03 | 496 | 499 | 493 | 495 | -1% | 459,800 | 598億9500万 | 0% | 5.99 | 0.97 |
04/02 | 509 | 510 | 497 | 500 | -1.57% | 412,700 | 605億 | +1.01% | 6.05 | 0.98 |
04/01 | 516 | 519 | 507 | 508 | -1.36% | 599,300 | 614億6800万 | +2.83% | 6.14 | 1 |
03/29 | 498 | 519 | 498 | 515 | +3.62% | 839,300 | 623億1500万 | +4.46% | 6.93 | 0.86 |
03/28 | 501 | 506 | 497 | 497 | -3.5% | 751,200 | 601億3700万 | +1.02% | 6.69 | 0.83 |
03/27 | 514 | 520 | 513 | 515 | +0.59% | 963,400 | 623億1500万 | +4.67% | 6.93 | 0.86 |
03/26 | 509 | 513 | 507 | 512 | +0.2% | 363,400 | 619億5200万 | +4.28% | 6.89 | 0.86 |
03/25 | 517 | 517 | 508 | 511 | -1.16% | 534,600 | 618億3100万 | +4.29% | 6.88 | 0.86 |
03/22 | 511 | 518 | 510 | 517 | +1.37% | 598,000 | 625億5700万 | +5.73% | 6.96 | 0.87 |
03/21 | 508 | 510 | 502 | 510 | +2% | 609,100 | 617億1000万 | +4.51% | 6.86 | 0.85 |
03/19 | 490 | 500 | 487 | 500 | +2.46% | 728,000 | 605億 | +2.67% | 6.73 | 0.84 |
03/18 | 489 | 492 | 487 | 488 | +1.04% | 403,100 | 590億4800万 | +0.21% | 6.57 | 0.82 |
03/15 | 482 | 485 | 481 | 483 | -0.21% | 429,100 | 584億4300万 | -0.82% | 6.5 | 0.81 |
03/14 | 484 | 484 | 480 | 484 | +0.41% | 435,200 | 585億6400万 | -0.82% | 6.51 | 0.81 |
03/13 | 487 | 490 | 481 | 482 | -1.03% | 452,000 | 583億2200万 | -1.43% | 6.49 | 0.81 |
03/12 | 482 | 487 | 474 | 487 | +0.83% | 460,700 | 589億2700万 | -0.61% | 6.55 | 0.82 |
03/11 | 493 | 493 | 478 | 483 | -2.03% | 679,800 | 584億4300万 | -1.63% | 6.5 | 0.81 |
03/08 | 485 | 494 | 484 | 493 | +1.44% | 469,700 | 596億5300万 | +0.41% | 6.63 | 0.83 |
03/07 | 488 | 491 | 485 | 486 | +0.21% | 357,600 | 588億600万 | -1.02% | 6.54 | 0.81 |
03/06 | 483 | 489 | 483 | 485 | +0.21% | 396,100 | 586億8500万 | -1.22% | 6.53 | 0.81 |
03/05 | 483 | 486 | 480 | 484 | +0.41% | 379,700 | 585億6400万 | -1.63% | 6.51 | 0.81 |
03/04 | 488 | 488 | 481 | 482 | -1.03% | 521,300 | 583億2200万 | -2.23% | 6.49 | 0.81 |
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 | 425 2,069 9/4 | 311 1,513 11/24 | 1,039,585 213,432 3/23 | - | - | +12.38% 12/13 | -11.81% 11/13 |
2008年 3月期 | 347 1,690 4/2 | 107 519 1/23 | 2,029,575 416,682 2/13 | - | - | +15.12% 2/18 | -25.3% 1/22 |
2009年 3月期 | 143 698 5/12 | 28 135 12/5 | 38,827,874 7,971,560 8/26 | - | - | +36.43% 12/16 | -37.77% 8/14 |
2010年 3月期 | 149 726 10/26 | 30 146 4/28 | 46,949,086 9,638,886 8/12 | - | - | +69.15% 8/14 | -17.04% 7/13 |
2011年 3月期 | 187 748 1/4 | 77 304 5/25 | 13,024,800 3,256,200 6/28 | 128億5907万 | 52億7893万 | +17.66% 12/24 | -36.5% 3/15 |
2012年 3月期 | 195 779 3/30 | 78 313 10/4 | 5,717,600 1,429,400 3/5 | 133億9200万 | 53億8087万 | +31.32% 3/9 | -17.18% 10/4 |
2013年 3月期 | 387 1,548 3/28 | 132 531 6/6 528 6/5 | 4,750,800 1,187,700 10/4 | 266億1210万 | 90億7699万 | +29.63% 4/8 | -19.29% 5/16 |
2014年 3月期 | 625 2,500 5/14 | 290 3/17 2/5 | 9,196,000 2,299,000 5/14 | 429億7820万 | 377億 | +19.69% 5/14 | -25.13% 6/6 |
2015年 3月期 | 703 3/24 | 277 5/1 | 7,782,900 2/25 | 899億8400万 | 360億1000万 | +26% 11/11 | -12.04% 8/8 |
2016年 3月期 | 832 5/26 | 451 8/25 | 4,003,000 1/26 | 1064億9600万 | 577億2800万 | +14.1% 10/2 | -23.03% 8/25 |
2017年 3月期 | 958 7/20 | 494 3/31 | 4,626,100 3/21 | 1207億800万 | 622億4400万 | +19.78% 7/19 | -16.34% 2/7 |
2018年 3月期 | 566 5/9 | 437 2/9 | 4,594,200 5/16 | 701億8400万 | 541億8800万 | +7.51% 4/24 | -11.22% 2/14 |
2019年 3月期 | 482 4/24 | 269 12/25 | 6,726,300 4/24 | 597億6800万 | 333億5600万 | +11.18% 1/25 | -15.79% 12/25 |
2020年 3月期 | 525 12/9 | 306 3/17 | 2,209,700 10/29 | 635億2500万 | 370億2600万 | +12.48% 11/6 | -29.35% 3/13 |
2021年 3月期 | 408 3/17 3/16 他2件 | 290 10/30 | 1,576,000 2/1 | 493億6800万 | 350億9000万 | +13.27% 3/15 | -10.13% 6/15 |
2022年 3月期 | 378 4/12 | 261 11/29 | 3,905,800 11/30 | 457億3800万 | 315億8100万 | +6.28% 1/12 | -10.12% 11/29 |
2023年 3月期 | 404 10/28 9/21 | 280 5/13 | 1,480,800 2/7 | 488億8400万 | 338億8000万 | +11.32% 6/8 | -5.19% 2/8 |
2024年 3月期 | 520 3/27 | 370 4/6 | 1,717,800 1/30 | 629億2000万 | 447億7000万 | +9.82% 5/22 | -8.79% 10/4 |
最新 | 522 2024/7/26 | 944,900 | 732億3660万 | -1.32% 529 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 134%(2.34倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 139%(2.39倍)
- 2010/12/30 vs 2009/12/30
- 52%(1.52倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- 106%(2.06倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- -27%(0.73倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/07/26 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
28円(2008/12/05) - 1783%(18.83倍)
522円(7/26)