株価チャート
株価
7/26
- 前日 (7/25)
- 820
- 始値
- 826
- 高値
- 827
- 安値
- 821
- 終値 +0.85%
- 827
- 出来高 -95.83%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.24%
825 - 株価（25日）
移動平均値 - -0.12%
828 - 出来高（5日）
移動平均値 - -87.33%
10,260
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 | 826 | 827 | 821 | 827 | +0.85% | 1,300 | 324億4089万 | -0.12% | 12.24 | 0.66 |
| 07/25 | 825 | 825 | 819 | 820 | -0.61% | 31,200 | 321億6630万 | -0.85% | 12.14 | 0.65 |
| 07/24 | 826 | 827 | 822 | 825 | -0.12% | 7,200 | 323億6244万 | -0.36% | 12.21 | 0.66 |
| 07/23 | 826 | 829 | 826 | 826 | 0% | 2,500 | 324億166万 | -0.24% | 12.23 | 0.66 |
| 07/22 | 829 | 830 | 826 | 826 | -0.36% | 9,100 | 324億166万 | -0.12% | 12.23 | 0.66 |
| 07/19 | 830 | 830 | 829 | 829 | -0.12% | 2,100 | 325億1934万 | +0.24% | 12.27 | 0.66 |
| 07/18 | 826 | 830 | 826 | 830 | +0.12% | 2,800 | 325億5857万 | +0.36% | 12.29 | 0.66 |
| 07/17 | 829 | 830 | 827 | 829 | +0.12% | 3,800 | 325億1934万 | +0.36% | 12.27 | 0.66 |
| 07/16 | 829 | 829 | 828 | 828 | 0% | 2,200 | 324億8012万 | +0.24% | 12.26 | 0.66 |
| 07/12 | 828 | 828 | 826 | 828 | +0.12% | 3,500 | 324億8012万 | +0.24% | 12.26 | 0.66 |
| 07/11 | 827 | 829 | 827 | 827 | +0.12% | 2,300 | 324億4089万 | +0.24% | 12.24 | 0.66 |
| 07/10 | 826 | 829 | 826 | 826 | 0% | 2,400 | 324億166万 | +0.12% | 12.23 | 0.66 |
| 07/09 | 828 | 830 | 826 | 826 | -0.12% | 7,600 | 324億166万 | +0.12% | 12.23 | 0.66 |
| 07/08 | 834 | 834 | 826 | 827 | -0.72% | 4,300 | 324億4089万 | +0.24% | 12.24 | 0.66 |
| 07/05 | 830 | 833 | 828 | 833 | +0.24% | 2,700 | 326億7625万 | +0.97% | 12.33 | 0.66 |
| 07/04 | 837 | 837 | 828 | 831 | -0.12% | 2,700 | 325億9780万 | +0.73% | 12.3 | 0.66 |
| 07/03 | 833 | 835 | 827 | 832 | +0.73% | 3,200 | 326億3703万 | +0.85% | 12.32 | 0.66 |
| 07/02 | 830 | 833 | 825 | 826 | -0.12% | 13,300 | 324億166万 | +0.24% | 12.23 | 0.66 |
| 07/01 | 828 | 832 | 826 | 827 | -0.12% | 3,100 | 324億4089万 | +0.36% | 12.24 | 0.66 |
| 06/28 | 831 | 835 | 827 | 828 | -0.36% | 2,200 | 324億8012万 | +0.49% | 12.26 | 0.66 |
| 06/27 | 830 | 833 | 827 | 831 | +0.12% | 3,100 | 325億9780万 | +0.85% | 12.3 | 0.66 |
| 06/26 | 831 | 834 | 829 | 830 | +0.24% | 3,300 | 325億5857万 | +0.73% | 12.29 | 0.66 |
| 06/25 | 828 | 830 | 828 | 828 | 0% | 9,600 | 324億8012万 | +0.49% | 12.26 | 0.66 |
| 06/24 | 825 | 828 | 822 | 828 | +0.98% | 5,300 | 324億8012万 | +0.49% | 12.26 | 0.66 |
| 06/21 | 821 | 823 | 818 | 820 | -0.12% | 6,300 | 321億6630万 | -0.49% | 12.14 | 0.65 |
| 06/20 | 829 | 829 | 821 | 821 | -0.97% | 2,600 | 322億553万 | -0.36% | 12.16 | 0.65 |
| 06/19 | 824 | 829 | 821 | 829 | +0.61% | 3,300 | 325億1934万 | +0.61% | 12.27 | 0.66 |
| 06/18 | 820 | 825 | 815 | 824 | +0.37% | 3,200 | 323億2321万 | 0% | 12.2 | 0.66 |
| 06/17 | 824 | 824 | 819 | 821 | 0% | 2,700 | 322億553万 | -0.48% | 12.16 | 0.65 |
| 06/14 | 820 | 822 | 820 | 821 | +0.12% | 400 | 322億553万 | -0.48% | 12.16 | 0.65 |
| 06/13 | 820 | 822 | 820 | 820 | -0.12% | 2,700 | 321億6630万 | -0.61% | 12.14 | 0.65 |
| 06/12 | 822 | 823 | 821 | 821 | 0% | 1,800 | 322億553万 | -0.48% | 12.16 | 0.65 |
| 06/11 | 820 | 822 | 820 | 821 | +0.12% | 1,200 | 322億553万 | -0.61% | 12.16 | 0.65 |
| 06/10 | 820 | 822 | 814 | 820 | +1.11% | 3,100 | 321億6630万 | -0.73% | 12.14 | 0.65 |
| 06/07 | 824 | 825 | 808 | 811 | -1.58% | 14,800 | 318億1325万 | -1.93% | 12.01 | 0.65 |
| 06/06 | 830 | 831 | 812 | 824 | -0.72% | 12,000 | 323億2321万 | -0.48% | 12.2 | 0.66 |
| 06/05 | 826 | 831 | 824 | 830 | +0.24% | 3,200 | 325億5857万 | +0.24% | 12.29 | 0.66 |
| 06/04 | 830 | 832 | 824 | 828 | -0.12% | 3,200 | 324億8012万 | 0% | 12.26 | 0.66 |
| 06/03 | 829 | 829 | 822 | 829 | +0.48% | 3,500 | 325億1934万 | +0.12% | 12.27 | 0.66 |
| 05/31 | 820 | 825 | 820 | 825 | +0.73% | 3,500 | 323億6244万 | -0.36% | 12.21 | 0.66 |
| 05/30 | 816 | 824 | 816 | 819 | -0.24% | 3,500 | 321億2707万 | -1.09% | 12.13 | 0.65 |
| 05/29 | 831 | 831 | 815 | 821 | -1.2% | 16,700 | 322億553万 | -0.85% | 12.16 | 0.65 |
| 05/28 | 829 | 831 | 826 | 831 | +0.24% | 5,000 | 325億9780万 | +0.36% | 12.3 | 0.66 |
| 05/27 | 829 | 834 | 825 | 829 | +0.48% | 1,800 | 325億1934万 | +0.12% | 12.27 | 0.66 |
| 05/24 | 825 | 830 | 824 | 825 | +0.12% | 5,100 | 323億6244万 | -0.36% | 12.21 | 0.66 |
| 05/23 | 825 | 829 | 824 | 824 | -0.36% | 2,000 | 323億2321万 | -0.48% | 12.2 | 0.66 |
| 05/22 | 825 | 830 | 821 | 827 | +0.36% | 3,100 | 324億4089万 | -0.12% | 12.24 | 0.66 |
| 05/21 | 832 | 832 | 824 | 824 | -0.12% | 2,200 | 323億2321万 | -0.6% | 12.2 | 0.66 |
| 05/20 | 830 | 832 | 822 | 825 | -0.6% | 2,100 | 323億6244万 | -0.48% | 12.21 | 0.66 |
| 05/17 | 825 | 830 | 818 | 830 | +0.61% | 6,800 | 325億5857万 | +0.12% | 12.29 | 0.66 |
| 05/16 | 833 | 833 | 825 | 825 | -0.96% | 2,500 | 323億6244万 | -0.6% | 12.21 | 0.66 |
| 05/15 | 830 | 833 | 827 | 833 | +0.36% | 1,300 | 326億7625万 | +0.36% | 12.33 | 0.66 |
| 05/14 | 827 | 831 | 827 | 830 | +0.36% | 1,200 | 325億5857万 | 0% | 12.29 | 0.66 |
| 05/13 | 827 | 829 | 826 | 827 | -0.12% | 1,800 | 324億4089万 | -0.48% | 12.24 | 0.66 |
| 05/10 | 831 | 835 | 828 | 828 | -0.12% | 2,400 | 324億8012万 | -0.36% | 12.26 | 0.66 |
| 05/09 | 825 | 830 | 824 | 829 | +0.12% | 4,800 | 325億1934万 | -0.24% | 12.27 | 0.66 |
| 05/08 | 829 | 831 | 828 | 828 | -0.24% | 1,400 | 324億8012万 | -0.48% | 12.26 | 0.66 |
| 05/07 | 831 | 831 | 827 | 830 | -0.12% | 3,400 | 325億5857万 | -0.24% | 12.29 | 0.66 |
| 05/02 | 832 | 832 | 828 | 831 | -0.6% | 2,000 | 325億9780万 | -0.24% | 12.3 | 0.66 |
| 05/01 | 828 | 836 | 828 | 836 | +0.48% | 800 | 327億9393万 | +0.24% | 12.38 | 0.67 |
| 04/30 | 826 | 832 | 826 | 832 | 0% | 2,000 | 326億3703万 | -0.36% | 12.32 | 0.66 |
| 04/26 | 823 | 832 | 823 | 832 | +0.73% | 2,700 | 326億3703万 | -0.48% | 12.32 | 0.66 |
| 04/25 | 826 | 826 | 823 | 826 | 0% | 8,000 | 324億166万 | -1.31% | 12.23 | 0.66 |
| 04/24 | 827 | 830 | 825 | 826 | -0.12% | 4,000 | 324億166万 | -1.43% | 12.23 | 0.66 |
| 04/23 | 829 | 831 | 827 | 827 | -0.24% | 2,500 | 324億4089万 | -1.31% | 12.24 | 0.66 |
| 04/22 | 821 | 829 | 821 | 829 | +0.97% | 700 | 325億1934万 | -1.19% | 12.27 | 0.66 |
| 04/19 | 827 | 827 | 818 | 821 | -0.73% | 3,300 | 322億553万 | -2.26% | 12.16 | 0.65 |
| 04/18 | 829 | 829 | 820 | 827 | -0.24% | 4,900 | 324億4089万 | -1.55% | 12.24 | 0.66 |
| 04/17 | 826 | 829 | 825 | 829 | +0.24% | 6,000 | 325億1934万 | -1.43% | 12.27 | 0.66 |
| 04/16 | 830 | 830 | 827 | 827 | -0.36% | 1,000 | 324億4089万 | -1.66% | 12.24 | 0.66 |
| 04/15 | 833 | 833 | 827 | 830 | -0.48% | 2,500 | 325億5857万 | -1.43% | 12.29 | 0.66 |
| 04/12 | 828 | 835 | 825 | 834 | +0.48% | 2,700 | 327億1548万 | -1.07% | 12.35 | 0.67 |
| 04/11 | 838 | 839 | 822 | 830 | -0.95% | 10,400 | 325億5857万 | -1.54% | 12.29 | 0.66 |
| 04/10 | 835 | 840 | 835 | 838 | +0.36% | 5,700 | 328億7239万 | -0.71% | 12.41 | 0.67 |
| 04/09 | 840 | 842 | 832 | 835 | -0.6% | 4,000 | 327億5471万 | -1.07% | 12.36 | 0.67 |
| 04/08 | 837 | 840 | 835 | 840 | +0.36% | 1,900 | 329億5084万 | -0.59% | 12.44 | 0.67 |
| 04/05 | 839 | 839 | 831 | 837 | -0.24% | 1,800 | 328億3316万 | -1.06% | 12.39 | 0.67 |
| 04/04 | 832 | 841 | 832 | 839 | +0.96% | 3,100 | 329億1162万 | -0.94% | 12.42 | 0.67 |
| 04/03 | 833 | 844 | 831 | 831 | -0.36% | 6,600 | 325億9780万 | -2.12% | 12.3 | 0.66 |
| 04/02 | 840 | 844 | 834 | 834 | -1.18% | 4,600 | 327億1548万 | -2% | 12.35 | 0.67 |
| 04/01 | 845 | 845 | 841 | 844 | -0.12% | 2,900 | 331億775万 | -0.94% | 12.5 | 0.67 |
| 03/29 | 837 | 845 | 833 | 845 | +0.24% | 5,800 | 331億4698万 | -0.94% | 31.31 | 0.67 |
| 03/28 | 847 | 847 | 832 | 843 | -1.86% | 4,500 | 330億6852万 | -1.17% | 31.24 | 0.67 |
| 03/27 | 858 | 860 | 854 | 859 | +0.35% | 13,500 | 336億9616万 | +0.59% | 31.83 | 0.69 |
| 03/26 | 859 | 860 | 856 | 856 | -0.23% | 9,000 | 335億7848万 | +0.23% | 31.72 | 0.68 |
| 03/25 | 854 | 860 | 854 | 858 | +0.47% | 5,700 | 336億5693万 | +0.47% | 31.79 | 0.68 |
| 03/22 | 848 | 855 | 848 | 854 | +0.71% | 6,800 | 335億2万 | +0.12% | 31.65 | 0.68 |
| 03/21 | 847 | 850 | 844 | 848 | +0.59% | 10,300 | 332億6466万 | -0.59% | 31.42 | 0.68 |
| 03/19 | 844 | 850 | 843 | 843 | +0.12% | 2,400 | 330億6852万 | -1.29% | 31.24 | 0.67 |
| 03/18 | 849 | 849 | 840 | 842 | -0.59% | 3,400 | 330億2930万 | -1.41% | 31.2 | 0.67 |
| 03/15 | 840 | 847 | 838 | 847 | +0.83% | 1,800 | 332億2543万 | -0.94% | 31.39 | 0.68 |
| 03/14 | 835 | 850 | 835 | 840 | +0.6% | 1,000 | 329億5084万 | -1.75% | 31.13 | 0.67 |
| 03/13 | 838 | 860 | 830 | 835 | -0.24% | 9,600 | 327億5471万 | -2.34% | 30.94 | 0.67 |
| 03/12 | 848 | 850 | 825 | 837 | -1.3% | 16,800 | 328億3316万 | -2.33% | 31.02 | 0.67 |
| 03/11 | 842 | 848 | 838 | 848 | -0.24% | 6,800 | 332億6466万 | -1.17% | 31.42 | 0.68 |
| 03/08 | 840 | 855 | 840 | 850 | 0% | 6,900 | 333億4312万 | -0.93% | 31.5 | 0.68 |
| 03/07 | 840 | 850 | 838 | 850 | +1.19% | 7,400 | 333億4312万 | -0.93% | 31.5 | 0.68 |
| 03/06 | 854 | 859 | 831 | 840 | -1.87% | 23,500 | 329億5084万 | -2.1% | 31.13 | 0.67 |
| 03/05 | 860 | 860 | 855 | 856 | -0.23% | 2,300 | 335億7848万 | -0.35% | 31.72 | 0.68 |
| 03/04 | 866 | 866 | 852 | 858 | -0.92% | 5,600 | 336億5693万 | -0.12% | 31.79 | 0.68 |
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 | 945 1,890 5/23 | 710 1,420 3/29 | 10,400 5,200 3/9 | - | - | +2.68% 10/30 | -17.99% 5/28 |
| 2008年 3月期 | 700 1,400 4/4 | 275 550 2/4 550 2/1 | 15,200 7,600 1/28 | - | - | +25.38% 3/21 | -22.75% 12/21 |
| 2009年 3月期 | 425 850 7/31 | 210 420 3/18 420 3/17 他3件 | 24,200 12,100 12/26 | - | - | +15.13% 8/5 | -31.34% 1/30 |
| 2010年 3月期 | 250 500 4/1 | 167 333 3/29 333 12/30 | 28,600 14,300 3/15 | - | - | +8.77% 5/29 | -8.3% 12/30 |
| 2011年 3月期 | 237 473 3/3 473 3/2 | 140 281 10/19 280 9/28 | 39,000 19,500 8/26 | 92億7694万 | 54億9164万 | +14.92% 1/20 | -20.35% 3/15 |
| 2012年 3月期 | 312 624 3/19 | 206 412 5/30 | 17,600 8,800 8/25 | 122億3851万 | 80億8055万 | +11.83% 1/27 | -6.07% 10/4 |
| 2013年 3月期 | 420 840 3/6 | 280 561 11/30 561 11/14 他3件 | 47,200 23,600 3/15 | 164億7492万 | 109億8328万 | +11.95% 1/24 | -5.33% 11/14 |
| 2014年 3月期 | 735 1,470 3/11 | 367 734 4/2 | 54,600 27,300 3/11 | 288億3199万 | 143億9594万 | +42.54% 3/11 | -12.1% 4/10 |
| 2015年 3月期 | 646 1,291 1/23 | 476 951 4/11 | 36,000 18,000 8/8 | 253億2115万 | 186億5253万 | +15.25% 1/22 | -4.93% 3/27 |
| 2016年 3月期 | 837 1,674 12/3 | 554 1,107 5/8 | 28,000 14,000 6/29 | 328億3316万 | 217億1225万 | +17.01% 12/3 | -11.26% 1/21 |
| 2017年 3月期 | 925 1,850 3/1 | 543 1,086 8/26 | 98,800 49,400 9/2 | 362億8516万 | 213億36万 | +14.61% 3/2 | -13.78% 4/14 |
| 2018年 3月期 | 1,140 1/17 | 720 4/12 | 215,800 2/19 | 447億1900万 | 282億4358万 | +18.09% 1/17 | -11.65% 2/15 |
| 2019年 3月期 | 990 4/4 | 612 12/25 12/20 | 409,300 3/4 | 388億3492万 | 240億704万 | +15.04% 3/4 | -12.42% 12/25 |
| 2020年 3月期 | 917 1/28 | 474 3/13 | 122,400 3/12 | 359億7134万 | 185億9369万 | +13.45% 12/4 | -33.29% 3/13 |
| 2021年 3月期 | 727 2/26 2/25 | 500 4/6 | 33,500 7/22 | 285億1817万 | 196億1360万 | +12.82% 5/14 | -8.14% 8/5 |
| 2022年 3月期 | 780 9/28 | 675 5/14 5/13 | 25,200 1/26 | 305億9721万 | 264億7836万 | +6.05% 9/27 | -5.21% 10/13 |
| 2023年 3月期 | 840 3/16 3/15 他2件 | 687 5/13 | 21,500 12/26 | 329億5084万 | 269億4908万 | +9.56% 4/27 | -4.36% 10/7 |
| 2024年 3月期 | 903 4/28 | 793 4/4 | 23,500 3/6 | 354億2216万 | 311億716万 | +4.6% 7/24 | -4.45% 10/4 |
| 最新 | 827 2024/7/26 | 1,300 | 324億4089万 | -0.12% 828 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/25 vs 2001/12/27
- 9%（1.09倍）
- 2003/12/25 vs 2002/12/25
- -4%（0.96倍）
- 2004/12/24 vs 2003/12/25
- -45%（0.55倍）
- 2005/12/29 vs 2004/12/24
- 97%（1.97倍）
- 2006/12/26 vs 2005/12/29
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/26
- -57%（0.43倍）
- 2008/12/26 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/26
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/28 vs 2010/12/30
- 49%（1.49倍）
- 2012/12/28 vs 2011/12/28
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/07/26 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
141円（2010/10/19） - 489%（5.89倍）
827円（7/26）