株価チャート
株価
7/26
- 前日 (7/25)
- 492
- 始値
- 489
- 高値
- 498
- 安値
- 467
- 終値 -0.61%
- 489
- 出来高 -18.56%
- 405,100
乖離率
- 株価(5日)
移動平均値 - -0.81%
493 - 株価(25日)
移動平均値 - +13.72%
430 - 出来高(5日)
移動平均値 - +4.22%
388,680
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 | 489 | 498 | 467 | 489 | -0.61% | 405,100 | 141億6410万 | +13.72% | 24.78 | 0.57 |
07/25 | 485 | 513 | 483 | 492 | -0.2% | 497,400 | 142億5100万 | +15.76% | 24.93 | 0.57 |
07/24 | 483 | 498 | 479 | 493 | +1.23% | 197,900 | 142億7996万 | +17.38% | 24.98 | 0.58 |
07/23 | 513 | 522 | 482 | 487 | -3.37% | 486,000 | 141億617万 | +17.35% | 24.68 | 0.57 |
07/22 | 500 | 517 | 496 | 504 | -0.2% | 357,000 | 145億9858万 | +22.93% | 25.54 | 0.59 |
07/19 | 523 | 528 | 500 | 505 | -4.36% | 729,000 | 146億2755万 | +24.69% | 25.59 | 0.59 |
07/18 | 495 | 549 | 485 | 528 | +5.6% | 1,033,200 | 152億9375万 | +32% | 26.76 | 0.62 |
07/17 | 506 | 513 | 491 | 500 | -1.19% | 524,300 | 144億8272万 | +26.58% | 25.34 | 0.58 |
07/16 | 490 | 513 | 479 | 506 | +9.05% | 859,600 | 146億5651万 | +29.41% | 25.64 | 0.59 |
07/12 | 437 | 522 | 436 | 464 | +4.5% | 2,761,000 | 134億3996万 | +20.21% | 23.51 | 0.54 |
07/11 | 399 | 454 | 395 | 444 | +11.84% | 1,508,400 | 128億6065万 | +15.93% | 22.5 | 0.52 |
07/10 | 403 | 403 | 381 | 397 | -1.24% | 410,800 | 114億9928万 | +4.47% | 20.12 | 0.46 |
07/09 | 397 | 408 | 394 | 402 | +2.29% | 387,300 | 116億4411万 | +6.07% | 20.37 | 0.47 |
07/08 | 400 | 406 | 390 | 393 | +0.77% | 317,400 | 113億8342万 | +3.97% | 19.92 | 0.46 |
07/05 | 391 | 392 | 381 | 390 | -0.76% | 190,800 | 112億9652万 | +3.17% | 19.76 | 0.46 |
07/04 | 391 | 401 | 385 | 393 | +2.08% | 167,300 | 113億8342万 | +3.97% | 19.92 | 0.46 |
07/03 | 390 | 397 | 385 | 385 | -1.28% | 262,800 | 111億5169万 | +2.67% | 19.51 | 0.45 |
07/02 | 377 | 393 | 372 | 390 | +1.83% | 226,800 | 112億9652万 | +4.28% | 19.76 | 0.46 |
07/01 | 367 | 383 | 365 | 383 | +4.08% | 144,000 | 110億9376万 | +3.23% | 19.41 | 0.45 |
06/28 | 376 | 377 | 368 | 368 | -2.13% | 71,100 | 106億5928万 | -0.27% | 18.65 | 0.43 |
06/27 | 371 | 383 | 370 | 376 | +1.08% | 74,000 | 108億9100万 | +2.45% | 19.05 | 0.44 |
06/26 | 370 | 376 | 368 | 372 | 0% | 47,900 | 107億7514万 | +2.2% | 18.85 | 0.43 |
06/25 | 372 | 381 | 367 | 372 | -0.8% | 120,600 | 107億7514万 | +2.76% | 18.85 | 0.43 |
06/24 | 358 | 376 | 358 | 375 | +6.23% | 119,600 | 108億6204万 | +4.46% | 19 | 0.44 |
06/21 | 355 | 363 | 351 | 353 | -0.56% | 81,400 | 102億2480万 | -0.56% | 17.89 | 0.41 |
06/20 | 364 | 365 | 347 | 355 | -2.74% | 183,400 | 102億8273万 | +0.85% | 17.99 | 0.41 |
06/19 | 363 | 370 | 362 | 365 | 0% | 49,200 | 105億7238万 | +4.58% | 18.5 | 0.43 |
06/18 | 370 | 375 | 361 | 365 | -2.14% | 109,600 | 105億7238万 | +5.8% | 18.5 | 0.43 |
06/17 | 383 | 383 | 370 | 373 | -2.61% | 50,200 | 108億411万 | +9.06% | 18.9 | 0.44 |
06/14 | 375 | 384 | 375 | 383 | +2.13% | 61,500 | 110億9376万 | +13.31% | 19.41 | 0.45 |
06/13 | 389 | 391 | 373 | 375 | -4.09% | 188,000 | 108億6204万 | +12.28% | 19 | 0.44 |
06/12 | 394 | 404 | 390 | 391 | -0.76% | 77,200 | 113億2549万 | +18.13% | 19.81 | 0.46 |
06/11 | 410 | 413 | 394 | 394 | -2.23% | 174,300 | 114億1238万 | +20.86% | 19.97 | 0.46 |
06/10 | 372 | 403 | 371 | 403 | +7.75% | 185,700 | 116億7307万 | +25.16% | 20.42 | 0.47 |
06/07 | 374 | 379 | 371 | 374 | +0.54% | 81,300 | 108億3307万 | +17.98% | 18.95 | 0.44 |
06/06 | 386 | 387 | 372 | 372 | -1.85% | 139,200 | 107億7514万 | +18.85% | 18.85 | 0.43 |
06/05 | 379 | 384 | 368 | 379 | +2.16% | 251,800 | 109億7790万 | +22.65% | 19.21 | 0.44 |
06/04 | 393 | 395 | 371 | 371 | -7.48% | 429,600 | 107億4618万 | +21.64% | 18.8 | 0.43 |
06/03 | 380 | 449 | 376 | 401 | +8.38% | 1,813,000 | 116億1514万 | +33.22% | 20.32 | 0.47 |
05/31 | 330 | 370 | 330 | 370 | +10.78% | 527,000 | 107億1721万 | +25% | 18.75 | 0.43 |
05/30 | 345 | 347 | 325 | 334 | -4.57% | 356,300 | 96億7445万 | +13.99% | 16.93 | 0.39 |
05/29 | 341 | 358 | 337 | 350 | +5.11% | 475,900 | 101億3790万 | +20.27% | 17.74 | 0.41 |
05/28 | 322 | 333 | 322 | 333 | +3.74% | 178,100 | 96億4549万 | +15.63% | 16.88 | 0.39 |
05/27 | 321 | 327 | 318 | 321 | -0.31% | 173,300 | 92億9790万 | +12.24% | 16.27 | 0.37 |
05/24 | 306 | 325 | 306 | 322 | +4.55% | 250,500 | 93億2687万 | +13.38% | 16.32 | 0.38 |
05/23 | 296 | 309 | 295 | 308 | +3.01% | 222,700 | 89億2135万 | +9.22% | 15.61 | 0.36 |
05/22 | 306 | 318 | 287 | 299 | +0.34% | 626,200 | 86億6066万 | +6.03% | 15.15 | 0.35 |
05/21 | 277 | 300 | 277 | 298 | +7.19% | 275,200 | 86億3170万 | +6.05% | 15.1 | 0.35 |
05/20 | 278 | 282 | 276 | 278 | 0% | 52,100 | 80億5239万 | -0.71% | 14.09 | 0.32 |
05/17 | 278 | 280 | 277 | 278 | -0.71% | 18,800 | 80億5239万 | -0.71% | 14.09 | 0.32 |
05/16 | 283 | 283 | 279 | 280 | -1.06% | 41,200 | 81億1032万 | 0% | 14.19 | 0.33 |
05/15 | 281 | 283 | 281 | 283 | +0.35% | 28,600 | 81億9722万 | +1.07% | 14.34 | 0.33 |
05/14 | 282 | 283 | 281 | 282 | 0% | 11,900 | 81億6825万 | +0.71% | 14.29 | 0.33 |
05/13 | 283 | 284 | 281 | 282 | 0% | 31,400 | 81億6825万 | +0.71% | 14.29 | 0.33 |
05/10 | 282 | 286 | 281 | 282 | -0.7% | 34,300 | 81億6825万 | +0.71% | 14.29 | 0.33 |
05/09 | 280 | 294 | 277 | 284 | +1.43% | 200,400 | 82億2618万 | +1.43% | 14.39 | 0.33 |
05/08 | 278 | 280 | 277 | 280 | +0.72% | 34,300 | 81億1032万 | 0% | 14.19 | 0.33 |
05/07 | 279 | 279 | 277 | 278 | -0.36% | 6,500 | 80億5239万 | -0.71% | 14.09 | 0.32 |
05/02 | 279 | 280 | 277 | 279 | 0% | 19,300 | 80億8136万 | -0.71% | 14.14 | 0.33 |
05/01 | 277 | 279 | 276 | 279 | +0.72% | 20,200 | 80億8136万 | -0.71% | 14.14 | 0.33 |
04/30 | 274 | 279 | 274 | 277 | +1.47% | 11,900 | 80億2342万 | -1.77% | 14.04 | 0.32 |
04/26 | 279 | 279 | 273 | 273 | -2.85% | 122,200 | 79億756万 | -3.19% | 13.83 | 0.32 |
04/25 | 278 | 282 | 278 | 281 | +0.72% | 18,500 | 81億3929万 | -0.71% | 14.24 | 0.33 |
04/24 | 280 | 281 | 279 | 279 | -0.36% | 9,400 | 80億8136万 | -1.41% | 14.14 | 0.33 |
04/23 | 281 | 282 | 280 | 280 | -0.36% | 4,700 | 81億1032万 | -1.06% | 14.19 | 0.33 |
04/22 | 279 | 282 | 279 | 281 | +0.72% | 7,000 | 81億3929万 | -0.71% | 14.24 | 0.33 |
04/19 | 280 | 281 | 275 | 279 | -1.06% | 108,200 | 80億8136万 | -1.41% | 14.14 | 0.33 |
04/18 | 280 | 282 | 279 | 282 | +1.08% | 13,200 | 81億6825万 | -0.7% | 14.29 | 0.33 |
04/17 | 281 | 282 | 278 | 279 | -0.36% | 56,200 | 80億8136万 | -1.41% | 14.14 | 0.33 |
04/16 | 287 | 287 | 280 | 280 | -2.44% | 85,800 | 81億1032万 | -1.41% | 14.19 | 0.33 |
04/15 | 284 | 288 | 283 | 287 | +1.41% | 56,000 | 83億1308万 | +1.06% | 14.54 | 0.34 |
04/12 | 282 | 285 | 281 | 283 | +1.07% | 52,100 | 81億9722万 | 0% | 14.34 | 0.33 |
04/11 | 280 | 282 | 280 | 280 | -0.36% | 23,300 | 81億1032万 | -1.06% | 14.19 | 0.33 |
04/10 | 278 | 282 | 278 | 281 | +0.72% | 14,700 | 81億3929万 | -0.71% | 14.24 | 0.33 |
04/09 | 278 | 280 | 277 | 279 | +1.09% | 16,300 | 80億8136万 | -1.41% | 14.14 | 0.33 |
04/08 | 276 | 280 | 276 | 276 | -1.78% | 115,800 | 79億9446万 | -2.47% | 13.99 | 0.32 |
04/05 | 282 | 284 | 281 | 281 | -1.4% | 27,600 | 81億3929万 | -0.71% | 14.24 | 0.33 |
04/04 | 284 | 285 | 282 | 285 | +1.42% | 40,500 | 82億5515万 | +0.71% | 14.44 | 0.33 |
04/03 | 281 | 284 | 281 | 281 | -0.71% | 22,800 | 81億3929万 | -0.71% | 14.24 | 0.33 |
04/02 | 283 | 283 | 282 | 283 | 0% | 33,100 | 81億9722万 | 0% | 14.34 | 0.33 |
04/01 | 287 | 289 | 283 | 283 | -0.7% | 36,500 | 81億9722万 | 0% | 14.34 | 0.33 |
03/29 | 285 | 287 | 284 | 285 | 0% | 28,300 | 82億5515万 | +0.71% | 19.79 | 0.33 |
03/28 | 288 | 288 | 285 | 285 | -1.38% | 53,600 | 82億5515万 | +0.71% | 19.79 | 0.33 |
03/27 | 289 | 291 | 289 | 289 | 0% | 19,500 | 83億7101万 | +2.12% | 20.07 | 0.34 |
03/26 | 291 | 292 | 289 | 289 | -0.69% | 35,800 | 83億7101万 | +2.48% | 20.07 | 0.34 |
03/25 | 290 | 293 | 288 | 291 | +0.34% | 76,500 | 84億2894万 | +3.56% | 20.21 | 0.34 |
03/22 | 288 | 290 | 287 | 290 | +1.05% | 64,200 | 83億9998万 | +3.57% | 20.14 | 0.34 |
03/21 | 286 | 292 | 285 | 287 | +0.35% | 105,900 | 83億1308万 | +2.87% | 19.93 | 0.34 |
03/19 | 283 | 286 | 281 | 286 | +1.06% | 35,300 | 82億8411万 | +2.88% | 19.86 | 0.33 |
03/18 | 280 | 283 | 280 | 283 | +0.71% | 21,200 | 81億9722万 | +1.8% | 19.65 | 0.33 |
03/15 | 282 | 283 | 280 | 281 | -1.06% | 32,000 | 81億3929万 | +1.44% | 19.51 | 0.33 |
03/14 | 287 | 287 | 281 | 284 | +1.79% | 62,200 | 82億2618万 | +2.53% | 19.72 | 0.33 |
03/13 | 284 | 284 | 279 | 279 | -1.06% | 48,700 | 80億8136万 | +0.72% | 19.37 | 0.33 |
03/12 | 278 | 282 | 276 | 282 | +1.44% | 18,300 | 81億6825万 | +1.81% | 19.58 | 0.33 |
03/11 | 282 | 283 | 275 | 278 | -1.42% | 79,200 | 80億5239万 | +0.36% | 19.3 | 0.32 |
03/08 | 281 | 283 | 280 | 282 | +0.36% | 39,500 | 81億6825万 | +1.81% | 19.58 | 0.33 |
03/07 | 282 | 282 | 280 | 281 | -0.71% | 14,600 | 81億3929万 | +1.44% | 19.51 | 0.33 |
03/06 | 277 | 283 | 277 | 283 | +2.54% | 50,800 | 81億9722万 | +2.17% | 19.65 | 0.33 |
03/05 | 280 | 280 | 276 | 276 | -1.43% | 38,300 | 79億9446万 | 0% | 19.16 | 0.32 |
03/04 | 279 | 280 | 275 | 280 | +0.36% | 64,500 | 81億1032万 | +1.08% | 19.44 | 0.33 |
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 | 461 4/5 | 350 6/9 | 61,800 2/7 | - | - | +9.59% 8/31 | -10.58% 6/8 |
2008年 3月期 | 447 5/15 | 198 1/22 | 563,800 5/14 | - | - | +10.85% 5/15 | -27.46% 1/16 |
2009年 3月期 | 294 3/26 | 201 10/27 | 101,600 4/11 | - | - | +13.45% 11/5 | -17.17% 10/27 |
2010年 3月期 | 285 4/6 4/3 | 199 11/27 | 117,000 9/10 | - | - | +8.71% 3/23 | -10.83% 11/27 |
2011年 3月期 | 257 4/6 | 171 3/15 | 103,800 7/9 | 74億4412万 | 49億5309万 | +5.59% 12/8 | -20.04% 3/15 |
2012年 3月期 | 244 1/25 | 183 11/10 | 249,800 1/25 | 70億6756万 | 53億67万 | +17.32% 1/25 | -5.44% 8/12 |
2013年 3月期 | 343 3/15 | 177 7/25 | 2,755,200 3/14 | 99億3514万 | 51億2688万 | +41.92% 3/15 | -7.41% 5/15 |
2014年 3月期 | 338 5/22 | 210 6/27 6/26 | 2,513,000 5/22 | 97億9032万 | 60億8274万 | +26.89% 5/22 | -9.15% 2/4 |
2015年 3月期 | 268 1/5 7/30 | 221 4/14 | 88,000 10/30 | 77億6274万 | 64億136万 | +5.67% 7/25 | -7.02% 10/17 |
2016年 3月期 | 288 6/1 | 228 2/12 1/21 | 210,500 4/17 | 83億4204万 | 66億412万 | +5.57% 5/28 | -9.61% 1/21 |
2017年 3月期 | 263 3/27 | 222 6/27 | 339,400 7/25 | 76億1791万 | 64億3032万 | +5.27% 5/9 | -5.15% 6/16 |
2018年 3月期 | 407 1/18 | 245 4/13 | 349,800 5/8 | 117億8893万 | 70億9653万 | +14.61% 1/17 | -9.76% 2/6 |
2019年 3月期 | 370 6/19 | 250 12/25 | 55,300 2/12 | 107億1721万 | 72億4136万 | +6.03% 9/25 | -14.69% 12/25 |
2020年 3月期 | 390 1/22 | 191 3/13 | 225,200 1/22 | 112億9652万 | 55億3240万 | +17.95% 12/30 | -28.24% 3/13 |
2021年 3月期 | 353 3/17 | 204 8/3 | 3,883,700 3/17 | 102億2480万 | 59億895万 | +35.48% 3/17 | -7.14% 8/3 |
2022年 3月期 | 322 8/17 | 235 1/27 | 1,988,500 8/17 | 93億2687万 | 68億688万 | +8.43% 8/17 | -5.63% 5/13 |
2023年 3月期 | 249 4/5 4/4 | 210 10/28 10/13 他3件 | 194,800 9/8 | 72億1239万 | 60億8274万 | +6.49% 4/21 | -5.06% 9/30 |
2024年 3月期 | 293 3/25 | 225 6/1 | 234,700 11/9 | 84億8687万 | 65億1722万 | +7.35% 9/20 | -7.49% 10/4 |
最新 | 489 2024/7/26 | 405,100 | 141億6410万 | +13.72% 430 |
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 21%(1.21倍)
- 1985/12/10 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/10
- 62%(1.62倍)
- 1987/12/25 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/25
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -23%(0.77倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/25 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/25
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- 68%(1.68倍)
- 1998/12/30 vs 1997/12/30
- -60%(0.4倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 51%(1.51倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/07/26 vs 2023/12/29
- 85%(1.85倍)
- 過去安値
153円(2002/12/19) - 220%(3.2倍)
489円(7/26)