株価チャート
株価
7/26
- 前日 (7/25)
- 2,824
- 始値
- 2,825
- 高値
- 2,870
- 安値
- 2,818
- 終値 +1.03%
- 2,853
- 出来高 -12.84%
- 537,700
乖離率
- 株価（5日）
移動平均値 - -1.86%
2,907 - 株価（25日）
移動平均値 - -2.89%
2,938 - 出来高（5日）
移動平均値 - +27.7%
421,080
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 | 2,825 | 2,870 | 2,818 | 2,853 | +1.03% | 537,700 | 2237億8828万 | -2.89% | 17.81 | 2.57 |
| 07/25 | 2,900 | 2,900 | 2,822 | 2,824 | -3.12% | 616,900 | 2215億1353万 | -4.04% | 17.63 | 2.54 |
| 07/24 | 2,978 | 2,985 | 2,915 | 2,915 | -2.05% | 254,000 | 2286億5153万 | -1.19% | 18.2 | 2.63 |
| 07/23 | 2,980 | 2,984 | 2,944 | 2,976 | +0.27% | 354,300 | 2334億3635万 | +0.74% | 18.58 | 2.68 |
| 07/22 | 2,941 | 2,983 | 2,931 | 2,968 | +0.92% | 342,500 | 2328億883万 | +0.47% | 18.53 | 2.67 |
| 07/19 | 2,922 | 2,944 | 2,902 | 2,941 | +1.13% | 301,800 | 2306億9096万 | -0.47% | 18.36 | 2.65 |
| 07/18 | 2,950 | 2,965 | 2,907 | 2,908 | -2.09% | 668,300 | 2281億246万 | -1.62% | 18.15 | 2.62 |
| 07/17 | 2,972 | 2,992 | 2,947 | 2,970 | +0.47% | 443,500 | 2329億6571万 | +0.3% | 18.54 | 2.68 |
| 07/16 | 3,008 | 3,008 | 2,953 | 2,956 | -0.57% | 363,400 | 2318億6756万 | -0.3% | 18.45 | 2.66 |
| 07/12 | 2,975 | 3,005 | 2,961 | 2,973 | -0.07% | 625,700 | 2332億103万 | 0% | 18.56 | 2.68 |
| 07/11 | 2,929 | 2,983 | 2,916 | 2,975 | +1.88% | 549,300 | 2333億5791万 | -0.1% | 18.57 | 2.68 |
| 07/10 | 2,900 | 2,925 | 2,899 | 2,920 | +0.76% | 245,300 | 2290億4373万 | -2.08% | 18.23 | 2.63 |
| 07/09 | 2,894 | 2,913 | 2,875 | 2,898 | -0.07% | 357,200 | 2273億1806万 | -3.04% | 18.09 | 2.61 |
| 07/08 | 2,900 | 2,907 | 2,860 | 2,900 | +0.28% | 518,300 | 2274億7494万 | -3.27% | 18.1 | 2.61 |
| 07/05 | 2,901 | 2,943 | 2,868 | 2,892 | -0.58% | 842,600 | 2268億4742万 | -3.79% | 18.05 | 2.61 |
| 07/04 | 2,878 | 2,909 | 2,871 | 2,909 | +1.01% | 827,600 | 2281億8090万 | -3.48% | 18.16 | 2.62 |
| 07/03 | 2,930 | 2,933 | 2,879 | 2,880 | -1.64% | 709,200 | 2259億615万 | -4.6% | 17.98 | 2.59 |
| 07/02 | 2,960 | 2,982 | 2,911 | 2,928 | -0.41% | 715,900 | 2296億7125万 | -3.17% | 18.28 | 2.64 |
| 07/01 | 3,038 | 3,038 | 2,921 | 2,940 | -2% | 1,024,000 | 2306億1252万 | -3.03% | 18.35 | 2.65 |
| 06/28 | 2,999 | 3,010 | 2,970 | 3,000 | +0.37% | 370,200 | 2353億1890万 | -1.38% | 18.73 | 2.7 |
| 06/27 | 3,003 | 3,031 | 2,988 | 2,989 | -1.32% | 357,500 | 2344億5607万 | -1.87% | 18.66 | 2.69 |
| 06/26 | 3,006 | 3,034 | 2,986 | 3,029 | +1.47% | 447,100 | 2375億9365万 | -0.69% | 18.91 | 2.73 |
| 06/25 | 2,965 | 2,987 | 2,950 | 2,985 | +1.53% | 463,600 | 2341億4231万 | -2.26% | 18.63 | 2.69 |
| 06/24 | 2,985 | 2,989 | 2,933 | 2,940 | -1.14% | 599,100 | 2306億1252万 | -3.92% | 18.35 | 2.65 |
| 06/21 | 2,980 | 3,017 | 2,971 | 2,974 | -0.07% | 452,500 | 2332億7947万 | -3.13% | 18.56 | 2.68 |
| 06/20 | 3,010 | 3,017 | 2,938 | 2,976 | -1.42% | 689,300 | 2334億3635万 | -3.35% | 18.58 | 2.68 |
| 06/19 | 3,003 | 3,025 | 2,981 | 3,019 | +0.7% | 266,700 | 2368億926万 | -2.27% | 18.85 | 2.72 |
| 06/18 | 2,995 | 3,000 | 2,971 | 2,998 | +0.5% | 189,400 | 2351億6202万 | -3.38% | 18.71 | 2.7 |
| 06/17 | 2,993 | 3,002 | 2,940 | 2,983 | -0.53% | 567,800 | 2339億8543万 | -4.36% | 18.62 | 2.69 |
| 06/14 | 2,959 | 3,010 | 2,954 | 2,999 | +0.98% | 519,100 | 2352億4046万 | -4.25% | 18.72 | 2.7 |
| 06/13 | 3,024 | 3,029 | 2,968 | 2,970 | -1.49% | 498,900 | 2329億6571万 | -5.56% | 18.54 | 2.68 |
| 06/12 | 3,070 | 3,080 | 3,015 | 3,015 | -1.79% | 359,700 | 2364億9550万 | -4.47% | 18.82 | 2.72 |
| 06/11 | 3,114 | 3,128 | 3,066 | 3,070 | -2.57% | 511,000 | 2408億968万 | -3.03% | 19.16 | 2.77 |
| 06/10 | 3,121 | 3,161 | 3,110 | 3,151 | +1.51% | 307,200 | 2471億6329万 | -0.76% | 19.67 | 2.84 |
| 06/07 | 3,097 | 3,136 | 3,094 | 3,104 | +0.62% | 213,400 | 2434億7663万 | -2.48% | 19.38 | 2.8 |
| 06/06 | 3,094 | 3,111 | 3,075 | 3,085 | -0.03% | 229,200 | 2419億8627万 | -3.38% | 19.26 | 2.78 |
| 06/05 | 3,088 | 3,098 | 3,061 | 3,086 | -0.99% | 296,900 | 2420億6471万 | -3.71% | 19.26 | 2.78 |
| 06/04 | 3,106 | 3,133 | 3,095 | 3,117 | +0.35% | 274,800 | 2444億9634万 | -2.96% | 19.46 | 2.81 |
| 06/03 | 3,111 | 3,127 | 3,090 | 3,106 | +0.16% | 353,300 | 2436億3350万 | -3.48% | 19.39 | 2.8 |
| 05/31 | 3,149 | 3,149 | 3,057 | 3,101 | +2.14% | 517,900 | 2432億4131万 | -3.9% | 19.36 | 2.79 |
| 05/30 | 3,010 | 3,041 | 3,001 | 3,036 | +0.93% | 379,100 | 2381億4273万 | -6.21% | 18.95 | 2.74 |
| 05/29 | 3,086 | 3,099 | 3,005 | 3,008 | -3.9% | 607,600 | 2359億4642万 | -7.47% | 18.78 | 2.71 |
| 05/28 | 3,160 | 3,173 | 3,113 | 3,130 | -1.39% | 354,700 | 2455億1606万 | -4.08% | 19.54 | 2.82 |
| 05/27 | 3,130 | 3,177 | 3,122 | 3,174 | +1.93% | 324,200 | 2489億6740万 | -3.02% | 19.81 | 2.86 |
| 05/24 | 3,090 | 3,145 | 3,090 | 3,114 | +0.78% | 372,900 | 2442億6102万 | -5% | 19.44 | 2.81 |
| 05/23 | 3,120 | 3,125 | 3,062 | 3,090 | -0.71% | 498,400 | 2423億7847万 | -5.91% | 19.29 | 2.78 |
| 05/22 | 3,105 | 3,138 | 3,101 | 3,112 | -0.58% | 348,200 | 2441億414万 | -5.53% | 19.43 | 2.8 |
| 05/21 | 3,197 | 3,218 | 3,130 | 3,130 | -2.49% | 459,300 | 2455億1606万 | -5.24% | 19.54 | 2.82 |
| 05/20 | 3,187 | 3,266 | 3,186 | 3,210 | +0.72% | 488,300 | 2517億9123万 | -3.05% | 20.04 | 2.89 |
| 05/17 | 3,204 | 3,262 | 3,183 | 3,187 | -1.64% | 969,300 | 2499億8711万 | -3.95% | 19.89 | 2.87 |
| 05/16 | 3,267 | 3,415 | 3,192 | 3,240 | -3.49% | 1,190,300 | 2541億4442万 | -2.64% | 20.23 | 2.92 |
| 05/15 | 3,422 | 3,423 | 3,355 | 3,357 | -1.09% | 770,900 | 2633億2185万 | +0.69% | 20.96 | 3.02 |
| 05/14 | 3,300 | 3,406 | 3,292 | 3,394 | +2.66% | 456,200 | 2662億2412万 | +1.77% | 21.19 | 3.06 |
| 05/13 | 3,301 | 3,340 | 3,289 | 3,306 | -0.93% | 470,300 | 2593億2143万 | -0.9% | 20.64 | 2.98 |
| 05/10 | 3,261 | 3,342 | 3,240 | 3,337 | +2.93% | 618,000 | 2617億5306万 | -0.12% | 20.83 | 3.01 |
| 05/09 | 3,245 | 3,273 | 3,191 | 3,242 | -0.55% | 452,600 | 2543億129万 | -3.08% | 20.24 | 2.92 |
| 05/08 | 3,296 | 3,313 | 3,247 | 3,260 | -1.09% | 425,400 | 2557億1321万 | -2.74% | 20.35 | 2.94 |
| 05/07 | 3,378 | 3,401 | 3,275 | 3,296 | -1.85% | 509,000 | 2585億3704万 | -1.96% | 20.57 | 2.97 |
| 05/02 | 3,362 | 3,386 | 3,339 | 3,358 | +0.24% | 239,400 | 2634億29万 | -0.33% | 20.96 | 3.03 |
| 05/01 | 3,374 | 3,375 | 3,333 | 3,350 | -0.65% | 242,400 | 2627億7278万 | -0.77% | 20.91 | 3.02 |
| 04/30 | 3,333 | 3,385 | 3,330 | 3,372 | +2.68% | 646,300 | 2644億9845万 | -0.38% | 21.05 | 3.04 |
| 04/26 | 3,229 | 3,285 | 3,201 | 3,284 | +1.17% | 298,200 | 2575億9576万 | -3.21% | 20.5 | 2.96 |
| 04/25 | 3,335 | 3,341 | 3,230 | 3,246 | -2.87% | 456,500 | 2546億1505万 | -4.61% | 20.26 | 2.92 |
| 04/24 | 3,358 | 3,381 | 3,326 | 3,342 | -0.48% | 453,300 | 2621億4526万 | -1.97% | 20.86 | 3.01 |
| 04/23 | 3,379 | 3,379 | 3,335 | 3,358 | -0.42% | 307,100 | 2634億29万 | -1.67% | 20.96 | 3.03 |
| 04/22 | 3,375 | 3,394 | 3,298 | 3,372 | +1.44% | 557,400 | 2644億9845万 | -1.26% | 21.05 | 3.04 |
| 04/19 | 3,380 | 3,381 | 3,286 | 3,324 | -1.57% | 593,100 | 2607億3335万 | -2.46% | 20.75 | 2.99 |
| 04/18 | 3,299 | 3,387 | 3,290 | 3,377 | +2.64% | 575,900 | 2648億9065万 | -0.76% | 21.08 | 3.04 |
| 04/17 | 3,275 | 3,290 | 3,228 | 3,290 | +0.98% | 403,700 | 2580億6640万 | -3.01% | 20.54 | 2.96 |
| 04/16 | 3,320 | 3,325 | 3,245 | 3,258 | -2.63% | 431,500 | 2555億5633万 | -3.72% | 20.34 | 2.94 |
| 04/15 | 3,329 | 3,370 | 3,321 | 3,346 | -0.09% | 288,500 | 2624億5902万 | -0.86% | 20.89 | 3.01 |
| 04/12 | 3,335 | 3,405 | 3,335 | 3,349 | +1.15% | 431,600 | 2626億9434万 | -0.45% | 20.91 | 3.02 |
| 04/11 | 3,366 | 3,371 | 3,301 | 3,311 | -2.3% | 641,800 | 2597億1363万 | -1.28% | 20.67 | 2.98 |
| 04/10 | 3,430 | 3,433 | 3,377 | 3,389 | -1.31% | 507,800 | 1329億1596万 | +1.29% | 21.16 | 3.05 |
| 04/09 | 3,440 | 3,455 | 3,401 | 3,434 | +1% | 407,100 | 2693億6171万 | +3.03% | 21.44 | 3.09 |
| 04/08 | 3,373 | 3,417 | 3,368 | 3,400 | +0.8% | 338,000 | 2666億9476万 | +2.5% | 21.22 | 3.06 |
| 04/05 | 3,390 | 3,421 | 3,343 | 3,373 | -1.8% | 660,500 | 2645億7689万 | +2.06% | 21.06 | 3.04 |
| 04/04 | 3,420 | 3,450 | 3,388 | 3,435 | +0.12% | 537,400 | 2694億4014万 | +4.22% | 21.44 | 3.09 |
| 04/03 | 3,421 | 3,451 | 3,405 | 3,431 | +0.29% | 475,400 | 2691億2639万 | +4.35% | 21.42 | 3.09 |
| 04/02 | 3,430 | 3,430 | 3,373 | 3,421 | -0.35% | 848,400 | 2683億4199万 | +4.27% | 21.35 | 3.08 |
| 04/01 | 3,505 | 3,521 | 3,414 | 3,433 | -2.05% | 591,700 | 2692億8327万 | +4.86% | 21.43 | 3.09 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 3,460 | 3,525 | 3,438 | 3,505 | +1.3% | 570,500 | 2749億3092万 | +7.38% | 22.03 | 3.16 |
| 03/28 | 3,530 | 3,542 | 3,456 | 3,460 | -2.19% | 604,600 | 2714億114万 | +6.43% | 21.75 | 3.12 |
| 03/27 | 3,569 | 3,597 | 3,500 | 3,538 | -0.88% | 1,365,400 | 2774億8021万 | +9.25% | 22.24 | 3.19 |
| 03/26 | 3,575 | 3,596 | 3,529 | 3,569 | -0.5% | 737,600 | 2799億5106万 | +10.74% | 22.43 | 3.22 |
| 03/25 | 3,575 | 3,625 | 3,567 | 3,587 | +1.47% | 1,283,200 | 2813億6297万 | +11.92% | 22.55 | 3.23 |
| 03/22 | 3,460 | 3,572 | 3,436 | 3,535 | +4.08% | 2,012,800 | 2772億8411万 | +11.02% | 22.22 | 3.19 |
| 03/21 | 3,450 | 3,470 | 3,369 | 3,397 | -2.34% | 1,450,200 | 2664億2022万 | +7.28% | 21.35 | 3.06 |
| 03/19 | 3,364 | 3,483 | 3,339 | 3,478 | +3.76% | 1,296,400 | 2728億1305万 | +10.17% | 21.86 | 3.13 |
| 03/18 | 3,210 | 3,365 | 3,210 | 3,352 | +4.85% | 1,104,600 | 2629億2965万 | +6.68% | 21.07 | 3.02 |
| 03/15 | 3,194 | 3,204 | 3,143 | 3,197 | -0.44% | 660,400 | 2507億7151万 | +2.08% | 20.1 | 2.88 |
| 03/14 | 3,140 | 3,224 | 3,131 | 3,211 | +3.7% | 1,176,800 | 2518億6967万 | +2.69% | 20.18 | 2.89 |
| 03/13 | 3,112 | 3,113 | 3,064 | 3,097 | +0.21% | 712,400 | 2428億8833万 | -0.82% | 19.46 | 2.79 |
| 03/12 | 3,052 | 3,110 | 3,048 | 3,090 | +1.88% | 574,800 | 2423億7847万 | -1.06% | 19.42 | 2.78 |
| 03/11 | 3,077 | 3,095 | 3,016 | 3,033 | -1.75% | 488,600 | 2379億741万 | -2.85% | 19.06 | 2.73 |
| 03/08 | 3,096 | 3,102 | 3,052 | 3,087 | -0.31% | 634,600 | 2421億4315万 | -1.09% | 19.4 | 2.78 |
| 03/07 | 3,090 | 3,119 | 3,089 | 3,097 | -0.08% | 325,800 | 2428億8833万 | -0.75% | 19.46 | 2.79 |
| 03/06 | 3,080 | 3,124 | 3,069 | 3,099 | +1.08% | 563,400 | 2430億8443万 | -0.58% | 19.48 | 2.79 |
| 03/05 | 3,049 | 3,077 | 3,031 | 3,066 | +0.79% | 546,000 | 2404億9592万 | -1.51% | 19.27 | 2.76 |
| 03/04 | 3,081 | 3,081 | 3,032 | 3,042 | -1.35% | 666,800 | 2386億1337万 | -2.16% | 19.12 | 2.74 |
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 | 870 5,010 4/4 5,010 4/3 | 497 2,385 11/22 | 836,640 174,300 9/27 | - | - | +12.79% 7/4 | -15.12% 7/27 |
| 2008年 3月期 | 611 2,935 7/13 | 334 1,601 3/17 | 1,708,320 355,900 7/12 | - | - | +17.76% 7/13 | -20.09% 8/17 |
| 2009年 3月期 | 455 2,185 5/16 | 234 1,123 11/21 1,121 11/20 | 702,240 146,300 9/24 | - | - | +29.14% 12/15 | -22.76% 10/10 |
| 2010年 3月期 | 343 1,648 4/6 | 260 1,246 12/28 | 1,536,000 320,000 3/26 | - | - | +11.38% 4/26 | -9.54% 11/19 |
| 2011年 3月期 | 327 1,565 4/27 1,568 4/26 | 198 950 3/15 | 2,315,520 482,400 9/27 | 237億1600万 | 143億6875万 | +15.51% 12/14 | -22.57% 3/15 |
| 2012年 3月期 | 364 1,749 3/21 1,749 3/19 | 219 1,052 5/16 | 690,720 143,900 3/27 | 264億5362万 | 159億1150万 | +10.23% 2/15 | -8.32% 5/16 |
| 2013年 3月期 | 577 2,769 3/28 | 326 1,566 5/29 1,565 5/18 | 881,760 183,700 3/26 | 418億8112万 | 236億7062万 | +13.84% 2/4 | -9.2% 5/18 |
| 2014年 3月期 | 890 4,270 9/11 | 485 2,330 4/2 | 1,210,080 252,100 9/25 | 645億8375万 | 352億4125万 | +16.66% 7/3 | -9.72% 10/8 |
| 2015年 3月期 | 1,485 5,940 3/31 | 651 3,125 4/15 | 2,318,400 483,000 2/10 | 1078億1514万 | 472億6744万 | +16.62% 1/19 | -9.04% 10/14 |
| 2016年 3月期 | 2,663 10,650 12/18 | 1,375 5,500 4/20 | 3,433,200 858,300 2/10 | 2065億6040万 | 998億2883万 | +15.8% 5/28 | -20.44% 2/12 |
| 2017年 3月期 | 2,443 9,770 4/7 | 1,415 5,660 10/18 | 2,150,800 537,700 6/8 | 1899億1648万 | 1101億4606万 | +12.3% 11/28 | -15.06% 6/28 |
| 2018年 3月期 | 2,555 5,110 3/30 | 1,471 2,942 9/6 | 1,636,600 818,300 10/25 | 2003億5920万 | 1148億4425万 | +16.48% 12/14 | -8.15% 2/6 |
| 2019年 3月期 | 3,185 6,370 6/18 | 2,238 4,475 12/25 | 2,385,800 1,192,900 8/10 | 2497億6284万 | 1754億7427万 | +10.99% 6/18 | -14.99% 12/25 |
| 2020年 3月期 | 2,920 5,840 5/7 | 900 1,800 3/23 | 4,450,600 2,225,300 3/25 | 2290億3504万 | 705億9299万 | +21.76% 5/8 | -41.21% 3/19 |
| 2021年 3月期 | 2,195 4,390 9/14 | 993 1,986 4/6 | 2,549,400 1,274,700 5/26 | 378億6076万 | 778億8760万 | +34.54% 5/26 | -17.53% 8/3 |
| 2022年 3月期 | 2,445 4,890 3/30 | 1,625 3,250 4/21 | 1,924,800 962,400 6/3 | 1917億8491万 | 1274億6387万 | +15.82% 6/9 | -12.45% 12/2 |
| 2023年 3月期 | 3,230 6,460 10/18 | 2,135 4,270 4/12 | 3,337,800 1,668,900 2/10 | 2533億6002万 | 1674億6862万 | +11.4% 9/15 | -10.82% 11/16 |
| 2024年 3月期 | 3,625 7,249 3/25 | 2,400 4,800 6/1 | 4,794,600 2,397,300 8/10 | 2843億446万 | 1882億5512万 | +16.66% 8/10 | -8.05% 5/31 |
| 最新 | 2,853 2024/7/26 | 537,700 | 2237億8828万 | -2.89% 2,938 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- 61%（1.61倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/07/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
198円（2011/03/15） - 1342%（14.42倍）
2,853円（7/26）