株価チャート
株価
7/26
- 前日 (7/25)
- 1,580
- 始値
- 1,631
- 高値
- 1,673
- 安値
- 1,625
- 終値 +4.11%
- 1,645
- 出来高 +0.98%
- 51,400
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,626 - 株価（25日）
移動平均値 - -2.37%
1,685 - 出来高（5日）
移動平均値 - +60.32%
32,060
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 | 1,631 | 1,673 | 1,625 | 1,645 | +4.11% | 51,400 | 387億2955万 | -2.37% | 10.77 | 0.91 |
| 07/25 | 1,603 | 1,611 | 1,577 | 1,580 | -2.77% | 50,900 | 371億9920万 | -6.34% | 10.35 | 0.88 |
| 07/24 | 1,638 | 1,641 | 1,615 | 1,625 | -1.34% | 26,500 | 382億5867万 | -3.96% | 10.64 | 0.9 |
| 07/23 | 1,633 | 1,647 | 1,630 | 1,647 | +0.86% | 14,200 | 387億7663万 | -2.83% | 10.79 | 0.91 |
| 07/22 | 1,660 | 1,664 | 1,633 | 1,633 | -1.45% | 17,300 | 384億4702万 | -3.77% | 10.7 | 0.91 |
| 07/19 | 1,676 | 1,679 | 1,651 | 1,657 | -1.13% | 15,700 | 390億1207万 | -2.59% | 10.85 | 0.92 |
| 07/18 | 1,681 | 1,695 | 1,669 | 1,676 | -0.71% | 17,400 | 394億5940万 | -1.59% | 10.98 | 0.93 |
| 07/17 | 1,688 | 1,700 | 1,688 | 1,688 | 0% | 20,000 | 397億4193万 | -0.94% | 11.06 | 0.94 |
| 07/16 | 1,674 | 1,689 | 1,665 | 1,688 | +2.18% | 18,200 | 397億4193万 | -0.94% | 11.06 | 0.94 |
| 07/12 | 1,653 | 1,664 | 1,641 | 1,652 | +0.3% | 12,800 | 388億9435万 | -3.17% | 10.82 | 0.92 |
| 07/11 | 1,641 | 1,648 | 1,623 | 1,647 | +1.67% | 12,900 | 387億7663万 | -3.57% | 10.79 | 0.91 |
| 07/10 | 1,632 | 1,645 | 1,618 | 1,620 | -0.67% | 33,000 | 381億4095万 | -5.26% | 10.61 | 0.9 |
| 07/09 | 1,680 | 1,680 | 1,620 | 1,631 | -3.2% | 68,900 | 383億9993万 | -4.79% | 10.68 | 0.9 |
| 07/08 | 1,720 | 1,720 | 1,666 | 1,685 | -0.59% | 57,200 | 396億7130万 | -1.86% | 11.04 | 0.93 |
| 07/05 | 1,719 | 1,719 | 1,686 | 1,695 | -1.4% | 15,900 | 399億674万 | -1.4% | 11.1 | 0.94 |
| 07/04 | 1,731 | 1,733 | 1,711 | 1,719 | -0.69% | 20,100 | 404億7179万 | -0.17% | 11.26 | 0.95 |
| 07/03 | 1,755 | 1,761 | 1,729 | 1,731 | -1.37% | 16,800 | 407億5431万 | +0.46% | 11.34 | 0.96 |
| 07/02 | 1,783 | 1,783 | 1,755 | 1,755 | -1.02% | 11,600 | 413億1936万 | +1.92% | 11.5 | 0.97 |
| 07/01 | 1,766 | 1,775 | 1,761 | 1,773 | +1.37% | 11,400 | 417億4315万 | +3.08% | 11.61 | 0.98 |
| 06/28 | 1,748 | 1,758 | 1,737 | 1,749 | +0.81% | 9,800 | 411億7810万 | +1.75% | 11.46 | 0.97 |
| 06/27 | 1,726 | 1,765 | 1,722 | 1,735 | +0.64% | 18,100 | 408億4849万 | +0.93% | 11.36 | 0.96 |
| 06/26 | 1,716 | 1,734 | 1,715 | 1,724 | +0.58% | 9,900 | 405億8951万 | +0.23% | 11.29 | 0.96 |
| 06/25 | 1,722 | 1,730 | 1,713 | 1,714 | -0.46% | 7,400 | 403億5407万 | -0.46% | 11.23 | 0.95 |
| 06/24 | 1,728 | 1,728 | 1,707 | 1,722 | -0.4% | 11,200 | 405億4242万 | -0.06% | 11.28 | 0.96 |
| 06/21 | 1,702 | 1,741 | 1,691 | 1,729 | +1.77% | 15,100 | 407億723万 | +0.29% | 11.32 | 0.96 |
| 06/20 | 1,702 | 1,707 | 1,681 | 1,699 | -0.18% | 15,300 | 400億91万 | -1.56% | 11.13 | 0.94 |
| 06/19 | 1,702 | 1,711 | 1,695 | 1,702 | 0% | 7,500 | 400億7154万 | -1.56% | 11.15 | 0.94 |
| 06/18 | 1,706 | 1,718 | 1,702 | 1,702 | -0.18% | 3,100 | 400億7154万 | -1.85% | 11.15 | 0.94 |
| 06/17 | 1,706 | 1,711 | 1,694 | 1,705 | -1.22% | 13,400 | 401億4217万 | -1.96% | 11.17 | 0.95 |
| 06/14 | 1,700 | 1,729 | 1,700 | 1,726 | +1.29% | 8,800 | 406億3659万 | -1.03% | 11.31 | 0.96 |
| 06/13 | 1,701 | 1,714 | 1,701 | 1,704 | +0.18% | 10,100 | 401億1863万 | -2.57% | 11.16 | 0.95 |
| 06/12 | 1,713 | 1,715 | 1,701 | 1,701 | +0.06% | 4,900 | 400億4800万 | -2.97% | 11.14 | 0.94 |
| 06/11 | 1,724 | 1,731 | 1,700 | 1,700 | -1.39% | 8,800 | 400億2446万 | -3.13% | 11.13 | 0.94 |
| 06/10 | 1,691 | 1,737 | 1,691 | 1,724 | +1.59% | 12,700 | 405億8951万 | -1.99% | 11.29 | 0.96 |
| 06/07 | 1,701 | 1,706 | 1,691 | 1,697 | -0.47% | 6,800 | 399億5382万 | -3.69% | 11.12 | 0.94 |
| 06/06 | 1,704 | 1,720 | 1,701 | 1,705 | +0.29% | 6,600 | 401億4217万 | -3.45% | 11.17 | 0.95 |
| 06/05 | 1,710 | 1,713 | 1,700 | 1,700 | -1.22% | 7,500 | 400億2446万 | -4.01% | 11.13 | 0.94 |
| 06/04 | 1,731 | 1,731 | 1,715 | 1,721 | -1.15% | 10,500 | 405億1887万 | -2.93% | 11.27 | 0.95 |
| 06/03 | 1,774 | 1,784 | 1,736 | 1,741 | -1.8% | 14,100 | 409億8975万 | -1.92% | 11.4 | 0.97 |
| 05/31 | 1,757 | 1,773 | 1,726 | 1,773 | +1.49% | 15,800 | 417億4315万 | -0.06% | 11.61 | 0.98 |
| 05/30 | 1,680 | 1,761 | 1,665 | 1,747 | +3.01% | 32,600 | 411億3101万 | -1.3% | 11.44 | 0.97 |
| 05/29 | 1,713 | 1,728 | 1,692 | 1,696 | -0.99% | 22,100 | 399億3028万 | -4.02% | 11.11 | 0.94 |
| 05/28 | 1,752 | 1,752 | 1,713 | 1,713 | -2.23% | 28,300 | 403億3052万 | -2.95% | 11.22 | 0.95 |
| 05/27 | 1,783 | 1,783 | 1,750 | 1,752 | +0.4% | 15,600 | 412億4873万 | -0.68% | 11.48 | 0.97 |
| 05/24 | 1,758 | 1,765 | 1,745 | 1,745 | -1.02% | 10,600 | 410億8393万 | -0.8% | 11.43 | 0.97 |
| 05/23 | 1,772 | 1,772 | 1,745 | 1,763 | +0.34% | 11,000 | 415億771万 | +0.4% | 11.55 | 0.98 |
| 05/22 | 1,752 | 1,767 | 1,749 | 1,757 | +0.63% | 7,300 | 413億6645万 | +0.17% | 11.51 | 0.97 |
| 05/21 | 1,768 | 1,782 | 1,745 | 1,746 | -0.91% | 17,600 | 411億747万 | -0.34% | 11.44 | 0.97 |
| 05/20 | 1,789 | 1,789 | 1,760 | 1,762 | -0.51% | 19,300 | 414億8417万 | +0.57% | 11.54 | 0.98 |
| 05/17 | 1,771 | 1,790 | 1,770 | 1,771 | -0.56% | 10,600 | 416億9606万 | +1.14% | 11.6 | 0.98 |
| 05/16 | 1,790 | 1,808 | 1,781 | 1,781 | -1.38% | 19,100 | 419億3150万 | +1.89% | 11.67 | 0.99 |
| 05/15 | 1,818 | 1,819 | 1,792 | 1,806 | -1.53% | 21,400 | 425億2010万 | +3.5% | 11.83 | 1 |
| 05/14 | 1,846 | 1,846 | 1,802 | 1,834 | -0.49% | 19,100 | 431億7932万 | +5.34% | 12.01 | 1.02 |
| 05/13 | 1,840 | 1,856 | 1,821 | 1,843 | +0.38% | 17,200 | 433億9122万 | +6.16% | 12.07 | 1.02 |
| 05/10 | 1,830 | 1,869 | 1,828 | 1,836 | +0.99% | 32,000 | 432億2641万 | +6.13% | 12.03 | 1.02 |
| 05/09 | 1,762 | 1,821 | 1,757 | 1,818 | +3.77% | 18,100 | 428億262万 | +5.51% | 11.91 | 1.01 |
| 05/08 | 1,796 | 1,796 | 1,743 | 1,752 | -2.45% | 36,900 | 412億4873万 | +2.1% | 11.48 | 0.97 |
| 05/07 | 1,794 | 1,830 | 1,792 | 1,796 | +0.11% | 22,900 | 422億8466万 | +4.72% | 11.76 | 1 |
| 05/02 | 1,803 | 1,822 | 1,791 | 1,794 | -0.5% | 14,700 | 422億3757万 | +4.85% | 11.75 | 1 |
| 05/01 | 1,829 | 1,829 | 1,791 | 1,803 | -1.8% | 28,900 | 424億4947万 | +5.5% | 11.81 | 1 |
| 04/30 | 1,767 | 1,839 | 1,764 | 1,836 | +5.52% | 51,200 | 432億2641万 | +7.62% | 12.03 | 1.02 |
| 04/26 | 1,750 | 1,772 | 1,714 | 1,740 | -1.19% | 133,500 | 409億6621万 | +2.29% | 11.4 | 0.97 |
| 04/25 | 1,718 | 1,791 | 1,698 | 1,761 | +2.8% | 111,400 | 414億6063万 | +3.65% | 11.53 | 0.98 |
| 04/24 | 1,699 | 1,716 | 1,687 | 1,713 | +1% | 23,200 | 403億3052万 | +1% | 11.22 | 0.95 |
| 04/23 | 1,669 | 1,705 | 1,661 | 1,696 | +1.74% | 20,700 | 399億3028万 | +0.12% | 11.11 | 0.94 |
| 04/22 | 1,647 | 1,680 | 1,647 | 1,667 | +1.46% | 18,900 | 392億4751万 | -1.48% | 10.92 | 0.92 |
| 04/19 | 1,671 | 1,671 | 1,623 | 1,643 | -1.97% | 33,000 | 386億8246万 | -2.84% | 10.76 | 0.91 |
| 04/18 | 1,637 | 1,681 | 1,623 | 1,676 | +2.26% | 21,600 | 394億5940万 | -0.89% | 10.98 | 0.93 |
| 04/17 | 1,665 | 1,665 | 1,637 | 1,639 | -1.56% | 22,400 | 385億8828万 | -2.9% | 10.74 | 0.91 |
| 04/16 | 1,708 | 1,708 | 1,647 | 1,665 | -2.52% | 27,800 | 392億42万 | -1.36% | 10.91 | 0.92 |
| 04/15 | 1,689 | 1,722 | 1,681 | 1,708 | -0.58% | 17,000 | 402億1281万 | +1.43% | 11.19 | 0.95 |
| 04/12 | 1,747 | 1,747 | 1,715 | 1,718 | -1.6% | 20,100 | 404億4824万 | +2.26% | 11.25 | 0.95 |
| 04/11 | 1,714 | 1,746 | 1,712 | 1,746 | +0.98% | 24,000 | 411億747万 | +4.24% | 11.44 | 0.97 |
| 04/10 | 1,710 | 1,739 | 1,708 | 1,729 | +1.47% | 26,300 | 407億723万 | +3.66% | 11.32 | 0.96 |
| 04/09 | 1,709 | 1,710 | 1,688 | 1,704 | -0.29% | 16,000 | 401億1863万 | +2.47% | 11.16 | 0.95 |
| 04/08 | 1,700 | 1,724 | 1,693 | 1,709 | +0.83% | 20,900 | 402億3635万 | +3.14% | 11.19 | 0.95 |
| 04/05 | 1,700 | 1,711 | 1,672 | 1,695 | -1.68% | 21,700 | 399億674万 | +2.54% | 11.1 | 0.94 |
| 04/04 | 1,700 | 1,724 | 1,684 | 1,724 | +2.38% | 22,200 | 405億8951万 | +4.48% | 11.29 | 0.96 |
| 04/03 | 1,640 | 1,698 | 1,640 | 1,684 | +1.63% | 25,100 | 396億4775万 | +2.25% | 11.03 | 0.93 |
| 04/02 | 1,657 | 1,664 | 1,638 | 1,657 | 0% | 27,200 | 390億1207万 | +0.79% | 10.85 | 0.92 |
| 04/01 | 1,710 | 1,710 | 1,654 | 1,657 | -2.87% | 18,700 | 390億1207万 | +0.79% | 10.85 | 0.92 |
| 03/29 | 1,686 | 1,714 | 1,669 | 1,706 | +0.65% | 25,700 | 401億6572万 | +3.96% | 11.64 | 0.95 |
| 03/28 | 1,704 | 1,730 | 1,692 | 1,695 | -3.31% | 34,700 | 399億674万 | +3.61% | 11.56 | 0.95 |
| 03/27 | 1,760 | 1,780 | 1,740 | 1,753 | +2.04% | 123,500 | 412億7228万 | +7.48% | 11.96 | 0.98 |
| 03/26 | 1,711 | 1,724 | 1,710 | 1,718 | +0.41% | 43,500 | 404億4824万 | +5.85% | 11.72 | 0.96 |
| 03/25 | 1,699 | 1,728 | 1,690 | 1,711 | +1.18% | 40,100 | 402億8344万 | +5.94% | 11.67 | 0.96 |
| 03/22 | 1,687 | 1,694 | 1,680 | 1,691 | +0.24% | 24,900 | 398億1256万 | +5.16% | 11.54 | 0.95 |
| 03/21 | 1,688 | 1,699 | 1,671 | 1,687 | +1.44% | 24,000 | 397億1839万 | +5.31% | 11.51 | 0.94 |
| 03/19 | 1,644 | 1,682 | 1,635 | 1,663 | +1.16% | 20,600 | 391億5333万 | +4.07% | 11.35 | 0.93 |
| 03/18 | 1,651 | 1,659 | 1,641 | 1,644 | -0.42% | 21,100 | 387億600万 | +3.2% | 11.22 | 0.92 |
| 03/15 | 1,631 | 1,659 | 1,631 | 1,651 | +0.67% | 18,600 | 388億7081万 | +3.77% | 11.26 | 0.92 |
| 03/14 | 1,616 | 1,659 | 1,603 | 1,640 | +1.61% | 23,000 | 386億1183万 | +3.14% | 11.19 | 0.92 |
| 03/13 | 1,626 | 1,645 | 1,600 | 1,614 | -0.37% | 22,900 | 379億9969万 | +1.57% | 11.01 | 0.9 |
| 03/12 | 1,580 | 1,620 | 1,569 | 1,620 | +2.53% | 22,700 | 381億4095万 | +2.02% | 11.05 | 0.91 |
| 03/11 | 1,597 | 1,605 | 1,558 | 1,580 | -1.06% | 29,300 | 371億9920万 | -0.32% | 10.78 | 0.88 |
| 03/08 | 1,577 | 1,600 | 1,561 | 1,597 | +0.44% | 26,400 | 375億9944万 | +0.76% | 10.9 | 0.89 |
| 03/07 | 1,600 | 1,613 | 1,590 | 1,590 | +0.25% | 36,300 | 374億3464万 | +0.44% | 10.85 | 0.89 |
| 03/06 | 1,580 | 1,589 | 1,557 | 1,586 | -0.31% | 35,600 | 373億4046万 | +0.25% | 10.82 | 0.89 |
| 03/05 | 1,572 | 1,591 | 1,552 | 1,591 | +1.21% | 30,700 | 374億5818万 | +0.7% | 10.86 | 0.89 |
| 03/04 | 1,600 | 1,600 | 1,568 | 1,572 | -1.5% | 42,900 | 370億1085万 | -0.44% | 10.73 | 0.88 |
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 | 759 1,517 8/21 | 576 1,151 6/9 1,151 6/8 | 168,200 84,100 8/21 | - | - | +15.39% 8/21 | -10.48% 6/8 |
| 2008年 3月期 | 625 1,248 7/3 1,249 6/8 他3件 | 371 741 1/22 | 51,000 25,500 1/18 | - | - | +6.21% 2/4 | -19.54% 1/18 |
| 2009年 3月期 | 480 960 6/16 | 326 652 1/16 | 55,000 27,500 4/23 | - | - | +15% 5/15 | -19.18% 10/10 |
| 2010年 3月期 | 418 835 8/5 | 326 652 12/14 652 12/11 | 63,600 31,800 9/24 | - | - | +9.06% 8/5 | -8.2% 11/24 |
| 2011年 3月期 | 398 796 4/14 | 301 601 3/16 | 117,800 58,900 9/27 | 96億772万 | 72億5407万 | +3.54% 1/6 | -15.31% 3/15 |
| 2012年 3月期 | 390 780 3/27 780 3/23 他3件 | 315 630 11/25 | 81,800 40,900 3/27 | 94億1460万 | 76億410万 | +5.47% 7/7 | -5.54% 8/9 |
| 2013年 3月期 | 489 977 3/22 | 347 695 5/31 694 5/22 | 103,800 51,900 9/25 | 117億9239万 | 83億7658万 | +10.82% 3/11 | -5.41% 4/4 |
| 2014年 3月期 | 515 1,030 5/7 1,030 5/1 | 420 840 4/2 | 229,000 114,500 12/18 114,500 12/10 | 124億3210万 | 101億3880万 | +7.49% 7/10 | -11.43% 6/7 |
| 2015年 3月期 | 550 1,098 3/25 1,099 3/24 | 451 901 5/22 901 5/21 | 158,000 79,000 9/25 | 132億5286万 | 108億7507万 | +5.75% 3/23 | -5.08% 10/17 |
| 2016年 3月期 | 839 1,678 8/18 1,678 8/17 | 506 1,012 2/12 | 132,000 66,000 8/7 | 202億5346万 | 122億1484万 | +21.65% 8/10 | -14.24% 1/21 |
| 2017年 3月期 | 614 1,228 1/26 1,228 1/20 他2件 | 497 994 6/28 | 93,400 46,700 9/27 | 148億2196万 | 119億9758万 | +6.14% 11/1 | -6.13% 4/6 |
| 2018年 3月期 | 605 1,210 1/26 | 538 1,075 2/16 | 147,600 73,800 6/20 | 146億470万 | 129億7525万 | +5.17% 5/2 | -7.5% 2/15 |
| 2019年 3月期 | 675 1,350 7/30 | 416 831 12/25 | 220,600 110,300 7/30 | 162億9450万 | 100億3017万 | +12.54% 1/29 | -17.25% 12/25 |
| 2020年 3月期 | 583 1,165 1/6 1,165 12/30 | 401 801 3/13 | 183,800 91,900 9/26 | 140億6155万 | 96億6807万 | +8.22% 3/27 | -19.77% 3/13 |
| 2021年 3月期 | 650 1,300 3/29 | 427 853 4/6 | 204,600 102,300 10/19 | 156億9100万 | 102億9571万 | +9.05% 3/29 | -6.64% 4/21 |
| 2022年 3月期 | 790 1,579 9/16 | 558 1,116 4/26 | 198,000 99,000 9/3 | 190億5853万 | 134億7012万 | +12.9% 9/15 | -9.91% 11/30 |
| 2023年 3月期 | 1,085 3/9 | 644 1,289 4/14 1,288 4/13 | 422,600 1/26 | 255億4502万 | 151億4575万 | +20.84% 1/27 | -5.4% 10/12 |
| 2024年 3月期 | 1,780 3/27 | 974 4/10 | 244,900 1/25 | 419億796万 | 229億3166万 | +12.34% 1/26 | -10.22% 10/16 |
| 最新 | 1,645 2024/7/26 | 51,400 | 387億2955万 | -2.37% 1,685 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/29
- 102%（2.02倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/07/26 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
203円（2003/04/02） - 710%（8.1倍）
1,645円（7/26）