株価チャート
株価
7/26
- 前日 (7/25)
- 5,820
- 始値
- 5,820
- 高値
- 5,920
- 安値
- 5,800
- 終値 +0.17%
- 5,830
- 出来高 -17.07%
- 6,800
乖離率
- 株価(5日)
移動平均値 - -1.35%
5,910 - 株価(25日)
移動平均値 - -6.19%
6,215 - 出来高(5日)
移動平均値 - -17.68%
8,260
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 | 5,820 | 5,920 | 5,800 | 5,830 | +0.17% | 6,800 | 569億669万 | -6.19% | 11.01 | 0.57 |
07/25 | 5,830 | 5,920 | 5,810 | 5,820 | -0.85% | 8,200 | 568億908万 | -6.55% | 10.99 | 0.57 |
07/24 | 6,030 | 6,130 | 5,840 | 5,870 | -3.61% | 12,400 | 572億9713万 | -5.75% | 11.09 | 0.58 |
07/23 | 5,940 | 6,120 | 5,940 | 6,090 | +2.53% | 6,000 | 594億4455万 | -2.14% | 11.5 | 0.6 |
07/22 | 5,940 | 6,040 | 5,900 | 5,940 | -0.83% | 7,900 | 579億8040万 | -4.18% | 11.22 | 0.58 |
07/19 | 6,050 | 6,050 | 5,970 | 5,990 | -0.99% | 11,300 | 584億6845万 | -3.14% | 11.32 | 0.59 |
07/18 | 5,940 | 6,120 | 5,940 | 6,050 | +1.17% | 12,900 | 590億5411万 | -1.83% | 11.43 | 0.6 |
07/17 | 5,950 | 6,040 | 5,910 | 5,980 | +2.22% | 14,700 | 583億7084万 | -2.67% | 11.3 | 0.59 |
07/16 | 5,880 | 6,020 | 5,850 | 5,850 | -0.85% | 9,100 | 571億191万 | -4.54% | 11.05 | 0.58 |
07/12 | 5,940 | 6,070 | 5,900 | 5,900 | -0.67% | 15,600 | 575億8996万 | -3.55% | 11.15 | 0.58 |
07/11 | 5,930 | 6,090 | 5,710 | 5,940 | -0.83% | 40,900 | 579億8040万 | -2.78% | 11.22 | 0.58 |
07/10 | 6,430 | 6,430 | 5,930 | 5,990 | -6.84% | 47,300 | 584億6845万 | -1.8% | 11.32 | 0.59 |
07/09 | 6,400 | 6,540 | 6,340 | 6,430 | +0.94% | 18,100 | 627億6330万 | +5.79% | 12.15 | 0.63 |
07/08 | 6,400 | 6,490 | 6,320 | 6,370 | -2.45% | 17,600 | 621億7764万 | +5.46% | 12.03 | 0.63 |
07/05 | 6,550 | 6,620 | 6,500 | 6,530 | -1.8% | 13,500 | 637億3940万 | +8.87% | 12.34 | 0.64 |
07/04 | 6,660 | 6,770 | 6,640 | 6,650 | +0.76% | 11,200 | 649億1072万 | +11.99% | 12.56 | 0.65 |
07/03 | 6,660 | 6,680 | 6,600 | 6,600 | -0.9% | 21,300 | 644億2267万 | +12.49% | 12.47 | 0.65 |
07/02 | 6,570 | 6,740 | 6,570 | 6,660 | +1.83% | 21,300 | 650億833万 | +14.93% | 12.58 | 0.66 |
07/01 | 6,480 | 6,560 | 6,300 | 6,540 | +0.15% | 14,700 | 638億3701万 | +14.24% | 12.35 | 0.64 |
06/28 | 6,740 | 6,800 | 6,450 | 6,530 | -1.66% | 25,600 | 637億3940万 | +15.37% | 12.34 | 0.64 |
06/27 | 6,320 | 6,670 | 6,320 | 6,640 | +4.4% | 24,300 | 648億1311万 | +18.61% | 12.54 | 0.65 |
06/26 | 6,310 | 6,360 | 6,250 | 6,360 | +1.11% | 7,500 | 620億8002万 | +15.01% | 12.01 | 0.63 |
06/25 | 6,270 | 6,460 | 6,270 | 6,290 | +0.96% | 17,900 | 613億9675万 | +14.89% | 11.88 | 0.62 |
06/24 | 6,150 | 6,290 | 6,080 | 6,230 | -0.95% | 23,300 | 608億1109万 | +14.86% | 11.77 | 0.61 |
06/21 | 6,130 | 6,590 | 6,130 | 6,290 | +2.28% | 35,200 | 613億9675万 | +17.26% | 11.88 | 0.62 |
06/20 | 5,740 | 6,180 | 5,740 | 6,150 | +5.31% | 30,300 | 600億3021万 | +16.08% | 11.62 | 0.6 |
06/19 | 5,730 | 5,840 | 5,730 | 5,840 | +1.92% | 6,600 | 570億430万 | +11.56% | 11.03 | 0.57 |
06/18 | 5,480 | 5,730 | 5,480 | 5,730 | +4.37% | 11,600 | 559億3059万 | +10.43% | 10.82 | 0.56 |
06/17 | 5,540 | 5,560 | 5,440 | 5,490 | -1.44% | 8,100 | 535億8795万 | +6.54% | 10.37 | 0.54 |
06/14 | 5,410 | 5,570 | 5,380 | 5,570 | +2.01% | 17,100 | 543億6883万 | +8.68% | 10.52 | 0.55 |
06/13 | 5,590 | 5,620 | 5,460 | 5,460 | -1.97% | 20,600 | 532億9512万 | +7.1% | 10.31 | 0.54 |
06/12 | 5,660 | 5,890 | 5,570 | 5,570 | -0.54% | 24,100 | 543億6883万 | +9.95% | 10.52 | 0.55 |
06/11 | 5,560 | 5,690 | 5,560 | 5,600 | +0.72% | 8,800 | 546億6166万 | +11.4% | 10.58 | 0.55 |
06/10 | 5,660 | 5,710 | 5,530 | 5,560 | -3.14% | 23,500 | 542億7122万 | +11.4% | 10.5 | 0.55 |
06/07 | 5,670 | 5,830 | 5,660 | 5,740 | +1.23% | 12,200 | 560億2820万 | +15.77% | 10.84 | 0.56 |
06/06 | 5,600 | 5,770 | 5,550 | 5,670 | +3.85% | 34,500 | 553億4493万 | +15.2% | 10.71 | 0.56 |
06/05 | 5,580 | 5,580 | 5,400 | 5,460 | -0.36% | 10,800 | 532億9512万 | +11.72% | 10.31 | 0.54 |
06/04 | 5,400 | 5,570 | 5,390 | 5,480 | +3.4% | 19,600 | 534億9034万 | +12.87% | 10.35 | 0.54 |
06/03 | 5,080 | 5,310 | 5,080 | 5,300 | +5.37% | 20,400 | 517億3335万 | +10% | 10.01 | 0.52 |
05/31 | 4,885 | 5,030 | 4,885 | 5,030 | +3.07% | 19,000 | 490億9788万 | +4.97% | 9.5 | 0.49 |
05/30 | 4,815 | 4,895 | 4,800 | 4,880 | +1.35% | 11,200 | 476億3373万 | +2.24% | 9.22 | 0.48 |
05/29 | 4,925 | 4,925 | 4,815 | 4,815 | -1.93% | 9,400 | 469億9926万 | +1.11% | 9.1 | 0.47 |
05/28 | 4,930 | 4,935 | 4,910 | 4,910 | 0% | 3,300 | 479億2656万 | +3.32% | 9.27 | 0.48 |
05/27 | 5,010 | 5,020 | 4,875 | 4,910 | -1.21% | 13,800 | 479億2656万 | +3.52% | 9.27 | 0.48 |
05/24 | 4,915 | 5,000 | 4,870 | 4,970 | +0.61% | 11,100 | 485億1222万 | +5.01% | 9.39 | 0.49 |
05/23 | 5,020 | 5,020 | 4,915 | 4,940 | -1.1% | 9,600 | 482億1939万 | +4.57% | 9.33 | 0.49 |
05/22 | 5,000 | 5,060 | 4,905 | 4,995 | -0.1% | 15,800 | 487億5624万 | +5.78% | 9.44 | 0.49 |
05/21 | 4,765 | 5,000 | 4,755 | 5,000 | +5.49% | 18,900 | 488億505万 | +6.09% | 9.44 | 0.49 |
05/20 | 4,630 | 4,750 | 4,630 | 4,740 | +2.38% | 15,200 | 462億6719万 | +0.85% | 8.95 | 0.47 |
05/17 | 4,590 | 4,645 | 4,590 | 4,630 | +0.98% | 3,800 | 451億9348万 | -1.43% | 8.75 | 0.46 |
05/16 | 4,745 | 4,745 | 4,580 | 4,585 | -2.45% | 10,100 | 447億5423万 | -2.43% | 8.66 | 0.45 |
05/15 | 4,800 | 4,800 | 4,700 | 4,700 | -2.39% | 8,500 | 458億7675万 | -0.02% | 8.88 | 0.46 |
05/14 | 4,790 | 4,840 | 4,750 | 4,815 | +0.52% | 6,500 | 469億9926万 | +2.58% | 9.1 | 0.47 |
05/13 | 5,040 | 5,090 | 4,780 | 4,790 | -2.15% | 21,900 | 467億5524万 | +2.28% | 9.05 | 0.47 |
05/10 | 4,665 | 4,945 | 4,660 | 4,895 | +5.04% | 17,900 | 477億8014万 | +4.75% | 9.25 | 0.48 |
05/09 | 4,665 | 4,670 | 4,615 | 4,660 | +1.08% | 4,000 | 454億8631万 | +0.04% | 8.8 | 0.46 |
05/08 | 4,675 | 4,675 | 4,610 | 4,610 | -1.6% | 4,700 | 449億9826万 | -0.95% | 8.71 | 0.45 |
05/07 | 4,750 | 4,750 | 4,665 | 4,685 | -1.37% | 3,800 | 457億3033万 | +0.67% | 8.85 | 0.46 |
05/02 | 4,805 | 4,820 | 4,735 | 4,750 | -1.55% | 6,700 | 463億6480万 | +2.17% | 8.97 | 0.47 |
05/01 | 4,790 | 4,835 | 4,770 | 4,825 | +0.42% | 2,600 | 470億9687万 | +3.85% | 9.11 | 0.47 |
04/30 | 4,650 | 4,805 | 4,630 | 4,805 | +3.44% | 6,400 | 469億165万 | +3.67% | 9.08 | 0.47 |
04/26 | 4,570 | 4,645 | 4,540 | 4,645 | +1.64% | 15,800 | 453億3989万 | +0.41% | 8.77 | 0.46 |
04/25 | 4,685 | 4,685 | 4,560 | 4,570 | -1.72% | 9,900 | 446億782万 | -1.21% | 8.63 | 0.45 |
04/24 | 4,610 | 4,690 | 4,575 | 4,650 | +2.2% | 8,900 | 453億8870万 | +0.5% | 8.78 | 0.46 |
04/23 | 4,615 | 4,615 | 4,550 | 4,550 | -1.41% | 5,000 | 444億1260万 | -1.6% | 8.59 | 0.45 |
04/22 | 4,610 | 4,660 | 4,610 | 4,615 | +1.1% | 4,000 | 450億4706万 | -0.17% | 8.72 | 0.45 |
04/19 | 4,615 | 4,655 | 4,500 | 4,565 | -2.56% | 16,600 | 445億5901万 | -1.08% | 8.62 | 0.45 |
04/18 | 4,660 | 4,735 | 4,660 | 4,685 | +0.75% | 4,500 | 457億3033万 | +1.67% | 8.85 | 0.46 |
04/17 | 4,730 | 4,730 | 4,635 | 4,650 | -1.9% | 6,700 | 453億8870万 | +1.24% | 8.78 | 0.46 |
04/16 | 4,850 | 4,850 | 4,740 | 4,740 | -2.97% | 4,800 | 462億6719万 | +3.52% | 8.95 | 0.47 |
04/15 | 4,780 | 4,910 | 4,755 | 4,885 | +2.2% | 7,100 | 476億8253万 | +7.08% | 9.23 | 0.48 |
04/12 | 4,710 | 4,835 | 4,680 | 4,780 | +2.14% | 8,300 | 466億5763万 | +5.17% | 9.03 | 0.47 |
04/11 | 4,635 | 4,705 | 4,635 | 4,680 | +0.65% | 6,400 | 456億8153万 | +3.31% | 8.84 | 0.46 |
04/10 | 4,660 | 4,660 | 4,630 | 4,650 | -0.75% | 4,400 | 453億8870万 | +2.92% | 8.78 | 0.46 |
04/09 | 4,600 | 4,685 | 4,600 | 4,685 | +1.19% | 4,000 | 457億3033万 | +3.97% | 8.85 | 0.46 |
04/08 | 4,570 | 4,630 | 4,570 | 4,630 | +2.09% | 5,700 | 451億9348万 | +3.05% | 8.75 | 0.46 |
04/05 | 4,530 | 4,560 | 4,520 | 4,535 | -0.33% | 4,900 | 442億6618万 | +1.02% | 8.57 | 0.45 |
04/04 | 4,530 | 4,625 | 4,530 | 4,550 | +0.44% | 13,400 | 444億1260万 | +1.52% | 8.59 | 0.45 |
04/03 | 4,535 | 4,560 | 4,485 | 4,530 | +0.22% | 8,800 | 442億1737万 | +1.21% | 8.56 | 0.45 |
04/02 | 4,600 | 4,600 | 4,510 | 4,520 | -0.66% | 13,400 | 441億1976万 | +1.14% | 8.54 | 0.44 |
04/01 | 4,630 | 4,630 | 4,535 | 4,550 | -1.52% | 5,700 | 444億1260万 | +1.95% | 8.59 | 0.45 |
03/29 | 4,555 | 4,620 | 4,555 | 4,620 | +1.32% | 6,700 | 450億9587万 | +3.63% | 10.32 | 0.45 |
03/28 | 4,645 | 4,650 | 4,540 | 4,560 | -2.67% | 11,000 | 445億1021万 | +2.54% | 10.18 | 0.45 |
03/27 | 4,565 | 4,715 | 4,565 | 4,685 | +2.97% | 19,500 | 457億3033万 | +5.47% | 10.46 | 0.46 |
03/26 | 4,570 | 4,580 | 4,525 | 4,550 | -0.55% | 5,200 | 444億1260万 | +2.66% | 10.16 | 0.45 |
03/25 | 4,610 | 4,630 | 4,570 | 4,575 | -1.29% | 6,800 | 446億5662万 | +3.39% | 10.21 | 0.45 |
03/22 | 4,595 | 4,650 | 4,550 | 4,635 | +0.87% | 9,800 | 452億4228万 | +4.94% | 10.35 | 0.46 |
03/21 | 4,565 | 4,595 | 4,565 | 4,595 | +0.33% | 4,600 | 448億5184万 | +4.29% | 10.26 | 0.45 |
03/19 | 4,525 | 4,600 | 4,490 | 4,580 | +1.33% | 11,500 | 447億543万 | +3.95% | 10.23 | 0.45 |
03/18 | 4,485 | 4,525 | 4,445 | 4,520 | +2.26% | 8,500 | 441億1976万 | +2.73% | 10.09 | 0.44 |
03/15 | 4,390 | 4,430 | 4,375 | 4,420 | +0.68% | 4,000 | 431億4366万 | +0.36% | 9.87 | 0.43 |
03/14 | 4,330 | 4,395 | 4,315 | 4,390 | +1.74% | 7,100 | 428億5083万 | -0.52% | 9.8 | 0.43 |
03/13 | 4,300 | 4,350 | 4,295 | 4,315 | +0.47% | 8,200 | 421億1876万 | -2.46% | 9.63 | 0.42 |
03/12 | 4,305 | 4,305 | 4,250 | 4,295 | -0.69% | 6,100 | 419億2354万 | -3.24% | 9.59 | 0.42 |
03/11 | 4,430 | 4,430 | 4,280 | 4,325 | -2.59% | 11,700 | 422億1637万 | -2.92% | 9.66 | 0.43 |
03/08 | 4,380 | 4,440 | 4,380 | 4,440 | +0.79% | 7,600 | 433億3888万 | -0.69% | 9.91 | 0.44 |
03/07 | 4,435 | 4,435 | 4,370 | 4,405 | +0.23% | 4,500 | 429億9725万 | -1.74% | 9.84 | 0.43 |
03/06 | 4,355 | 4,420 | 4,355 | 4,395 | +0.92% | 7,900 | 428億9964万 | -2.22% | 9.81 | 0.43 |
03/05 | 4,370 | 4,390 | 4,340 | 4,355 | -0.11% | 12,600 | 425億920万 | -3.46% | 9.72 | 0.43 |
03/04 | 4,515 | 4,515 | 4,360 | 4,360 | -3.33% | 19,100 | 425億5800万 | -3.69% | 9.73 | 0.43 |
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 | 3,650 365 4/3 | 2,450 245 11/22 | 162,500 1,625,000 11/30 | - | - | +12.1% 4/24 | -11.03% 11/22 |
2008年 3月期 | 3,580 358 4/23 | 2,220 222 3/18 222 3/17 | 152,900 1,529,000 4/23 | - | - | +9.46% 2/14 | -14.44% 3/17 |
2009年 3月期 | 2,680 268 3/27 | 2,000 200 10/27 200 10/10 他2件 | 30,200 302,000 4/11 | - | - | +13.14% 11/6 | -11.54% 4/28 |
2010年 3月期 | 3,100 310 8/31 | 1,730 173 2/16 173 2/9 他2件 | 25,000 250,000 12/18 | - | - | +11.17% 4/1 | -19.25% 11/27 |
2011年 3月期 | 2,140 214 4/26 | 860 86 3/15 | 34,800 348,000 12/20 | 208億8854万 | 83億9446万 | +16.1% 1/11 | -35.42% 3/15 |
2012年 3月期 | 2,140 214 3/23 | 1,320 132 5/16 | 37,200 372,000 7/15 | 208億8854万 | 128億8452万 | +21.59% 7/14 | -13.64% 8/8 |
2013年 3月期 | 2,380 238 3/21 | 1,430 143 5/18 | 98,200 982,000 3/14 | 232億3118万 | 139億5823万 | +15.97% 3/18 | -16.16% 5/17 |
2014年 3月期 | 2,340 234 7/16 | 1,830 183 6/12 | 23,300 233,000 4/30 | 228億4074万 | 178億6263万 | +11.94% 7/11 | -11.94% 6/7 |
2015年 3月期 | 5,220 522 2/25 | 1,830 183 4/15 183 4/11 | 78,700 787,000 3/20 | 509億5248万 | 178億6265万 | +23.82% 1/15 | -8.63% 3/27 |
2016年 3月期 | 4,560 456 4/14 | 2,480 248 2/24 | 65,600 656,000 4/20 | 445億1021万 | 242億730万 | +8.84% 7/16 | -19.96% 2/12 |
2017年 3月期 | 4,240 424 3/30 424 3/16 | 2,420 242 6/24 | 33,700 337,000 12/2 | 413億8669万 | 236億2164万 | +16.64% 11/28 | -11.37% 6/16 |
2018年 3月期 | 6,430 3/29 | 3,560 356 4/17 | 43,600 436,000 5/25 | 627億6330万 | 347億4920万 | +17.45% 5/7 | -15.68% 2/14 |
2019年 3月期 | 8,150 5/23 | 4,875 12/25 | 95,200 5/31 | 795億5223万 | 475億8492万 | +15.27% 9/21 | -16.04% 12/25 |
2020年 3月期 | 6,620 4/2 | 3,200 3/13 | 42,100 9/20 | 646億1789万 | 312億3523万 | +19.78% 4/10 | -23.13% 3/13 |
2021年 3月期 | 6,890 9/28 | 4,190 4/6 | 22,800 12/11 | 672億5336万 | 408億9863万 | +17.71% 6/4 | -12.54% 7/2 |
2022年 3月期 | 5,580 4/19 4/16 他2件 | 3,330 11/29 | 160,800 11/30 | 544億6644万 | 325億416万 | +11.54% 9/8 | -18.06% 11/29 |
2023年 3月期 | 4,165 3/9 | 3,320 5/20 5/19 | 41,100 4/27 | 406億5461万 | 324億655万 | +9.85% 2/24 | -4.92% 5/19 |
2024年 3月期 | 5,190 8/1 7/31 | 4,030 4/7 4/6 | 42,400 1/4 | 506億5964万 | 393億3687万 | +9.72% 7/6 | -8.06% 10/4 |
最新 | 5,830 2024/7/26 | 6,800 | 569億669万 | -6.19% 6,215 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/28
- 19%(1.19倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 47%(1.47倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/28 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/27 vs 1995/12/28
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/27
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 50%(1.5倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/07/26 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
860円(2011/03/15) - 578%(6.78倍)
5,830円(7/26)