株価チャート
株価
7/26
- 前日 (7/25)
- 647
- 始値
- 646
- 高値
- 649
- 安値
- 644
- 終値 -0.46%
- 644
- 出来高 +23.81%
- 2,600
乖離率
- 株価(5日)
移動平均値 - -1.08%
651 - 株価(25日)
移動平均値 - -3.45%
667 - 出来高(5日)
移動平均値 - -3.7%
2,700
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 | 646 | 649 | 644 | 644 | -0.46% | 2,600 | 66億6326万 | -3.45% | 15.48 | 0.68 |
07/25 | 652 | 652 | 647 | 647 | -0.77% | 2,100 | 66億9430万 | -3.29% | 15.55 | 0.68 |
07/24 | 653 | 656 | 651 | 652 | -0.15% | 1,900 | 67億4603万 | -2.83% | 15.67 | 0.69 |
07/23 | 658 | 659 | 653 | 653 | -0.76% | 1,900 | 67億5638万 | -2.97% | 15.7 | 0.69 |
07/22 | 658 | 659 | 653 | 658 | +0.77% | 5,000 | 68億811万 | -2.52% | 15.82 | 0.69 |
07/19 | 647 | 653 | 646 | 653 | +1.24% | 2,000 | 67億5638万 | -3.55% | 15.7 | 0.69 |
07/18 | 645 | 647 | 645 | 645 | +0.31% | 12,000 | 66億7361万 | -5.01% | 15.51 | 0.68 |
07/17 | 648 | 649 | 641 | 643 | -0.77% | 10,800 | 66億5291万 | -5.58% | 15.46 | 0.68 |
07/16 | 649 | 651 | 646 | 648 | -0.61% | 13,100 | 67億465万 | -5.12% | 15.58 | 0.68 |
07/12 | 651 | 659 | 650 | 652 | -0.46% | 5,900 | 67億4603万 | -4.82% | 15.67 | 0.69 |
07/11 | 657 | 657 | 650 | 655 | -0.3% | 3,400 | 67億7707万 | -4.66% | 15.75 | 0.69 |
07/10 | 655 | 660 | 653 | 657 | -0.61% | 6,500 | 67億9777万 | -4.64% | 15.79 | 0.69 |
07/09 | 667 | 667 | 657 | 661 | -0.9% | 8,100 | 68億3915万 | -4.34% | 15.89 | 0.69 |
07/08 | 675 | 675 | 661 | 667 | -1.77% | 17,600 | 69億123万 | -3.75% | 16.04 | 0.7 |
07/05 | 680 | 682 | 677 | 679 | 0% | 1,600 | 70億2539万 | -2.16% | 16.32 | 0.71 |
07/04 | 681 | 683 | 676 | 679 | -0.44% | 6,100 | 70億2539万 | -2.44% | 16.32 | 0.71 |
07/03 | 684 | 684 | 681 | 682 | +0.15% | 1,800 | 70億5643万 | -2.15% | 16.4 | 0.72 |
07/02 | 684 | 684 | 681 | 681 | 0% | 2,700 | 70億4609万 | -2.44% | 16.37 | 0.72 |
07/01 | 684 | 685 | 681 | 681 | -0.44% | 4,000 | 70億4609万 | -2.71% | 16.37 | 0.72 |
06/28 | 688 | 691 | 684 | 684 | -0.58% | 4,500 | 70億7713万 | -2.43% | 16.44 | 0.72 |
06/27 | 683 | 694 | 681 | 688 | -1.57% | 20,700 | 71億1851万 | -1.99% | 16.54 | 0.72 |
06/26 | 691 | 699 | 691 | 699 | +1.01% | 16,200 | 72億3233万 | -0.71% | 16.8 | 0.73 |
06/25 | 693 | 698 | 690 | 692 | +0.29% | 22,900 | 71億5990万 | -1.7% | 16.64 | 0.73 |
06/24 | 691 | 692 | 688 | 690 | -0.14% | 27,400 | 71億3921万 | -2.13% | 16.59 | 0.73 |
06/21 | 697 | 697 | 690 | 691 | -0.86% | 20,300 | 71億4955万 | -2.12% | 16.61 | 0.73 |
06/20 | 695 | 697 | 691 | 697 | -0.14% | 7,900 | 72億1163万 | -1.27% | 16.76 | 0.73 |
06/19 | 699 | 701 | 695 | 698 | 0% | 10,400 | 72億2198万 | -1.27% | 16.78 | 0.73 |
06/18 | 700 | 702 | 695 | 698 | -0.14% | 6,400 | 72億2198万 | -1.27% | 16.78 | 0.73 |
06/17 | 700 | 701 | 695 | 699 | -0.29% | 9,200 | 72億3233万 | -1.13% | 16.8 | 0.73 |
06/14 | 700 | 701 | 696 | 701 | +0.14% | 4,200 | 72億5302万 | -0.85% | 16.85 | 0.74 |
06/13 | 701 | 702 | 695 | 700 | 0% | 10,000 | 72億4267万 | -0.99% | 16.83 | 0.74 |
06/12 | 699 | 702 | 699 | 700 | -0.14% | 4,500 | 72億4267万 | -1.13% | 16.83 | 0.74 |
06/11 | 702 | 702 | 698 | 701 | -0.28% | 5,800 | 72億5302万 | -1.13% | 16.85 | 0.74 |
06/10 | 702 | 703 | 698 | 703 | +0.72% | 5,700 | 72億7371万 | -0.99% | 16.9 | 0.74 |
06/07 | 700 | 703 | 697 | 698 | -0.29% | 6,200 | 72億2198万 | -1.69% | 16.78 | 0.73 |
06/06 | 705 | 705 | 695 | 700 | -0.28% | 6,400 | 72億4267万 | -1.55% | 16.83 | 0.74 |
06/05 | 709 | 709 | 695 | 702 | -0.71% | 9,000 | 72億6337万 | -1.4% | 16.88 | 0.74 |
06/04 | 709 | 712 | 700 | 707 | -0.42% | 8,500 | 73億1510万 | -0.7% | 17 | 0.74 |
06/03 | 709 | 711 | 708 | 710 | +0.14% | 3,300 | 73億4614万 | -0.28% | 17.07 | 0.75 |
05/31 | 710 | 715 | 701 | 709 | -0.14% | 8,000 | 73億3579万 | -0.56% | 17.04 | 0.75 |
05/30 | 710 | 711 | 701 | 710 | -0.7% | 11,000 | 73億4614万 | -0.56% | 17.07 | 0.75 |
05/29 | 712 | 715 | 710 | 715 | -0.14% | 4,200 | 73億9787万 | 0% | 17.19 | 0.75 |
05/28 | 716 | 716 | 711 | 716 | +0.14% | 1,400 | 74億822万 | +0.14% | 17.21 | 0.75 |
05/27 | 715 | 723 | 715 | 715 | +0.42% | 2,200 | 73億9787万 | -0.14% | 17.19 | 0.75 |
05/24 | 719 | 720 | 711 | 712 | -1.79% | 5,400 | 73億6683万 | -0.56% | 17.12 | 0.75 |
05/23 | 712 | 727 | 699 | 725 | +1.83% | 15,100 | 75億134万 | +1.12% | 17.43 | 0.76 |
05/22 | 717 | 717 | 709 | 712 | -0.7% | 3,600 | 73億6683万 | -0.7% | 17.12 | 0.75 |
05/21 | 715 | 717 | 711 | 717 | +0.99% | 5,600 | 74億1857万 | -0.28% | 17.24 | 0.75 |
05/20 | 703 | 714 | 701 | 710 | +1% | 4,100 | 73億4614万 | -1.39% | 17.07 | 0.75 |
05/17 | 703 | 708 | 700 | 703 | 0% | 5,200 | 72億7371万 | -2.63% | 16.9 | 0.74 |
05/16 | 709 | 709 | 702 | 703 | -0.14% | 2,600 | 72億7371万 | -2.9% | 16.9 | 0.74 |
05/15 | 712 | 712 | 703 | 704 | -0.28% | 3,900 | 72億8406万 | -2.9% | 16.92 | 0.74 |
05/14 | 705 | 706 | 699 | 706 | +0.14% | 2,600 | 73億475万 | -2.89% | 16.97 | 0.74 |
05/13 | 697 | 709 | 696 | 705 | +2.03% | 10,400 | 72億9441万 | -3.29% | 16.95 | 0.74 |
05/10 | 716 | 725 | 681 | 691 | -5.47% | 42,700 | 71億4955万 | -5.34% | 16.61 | 0.73 |
05/09 | 723 | 731 | 718 | 731 | +1.11% | 8,400 | 75億6342万 | -0.27% | 17.57 | 0.77 |
05/08 | 722 | 725 | 720 | 723 | +0.7% | 3,100 | 74億8065万 | -1.63% | 17.38 | 0.76 |
05/07 | 717 | 723 | 717 | 718 | +0.14% | 2,100 | 74億2891万 | -2.58% | 17.26 | 0.75 |
05/02 | 712 | 719 | 712 | 717 | -0.28% | 1,600 | 74億1857万 | -2.85% | 17.24 | 0.75 |
05/01 | 710 | 724 | 708 | 719 | +1.27% | 3,900 | 74億3926万 | -2.71% | 17.29 | 0.76 |
04/30 | 713 | 713 | 705 | 710 | -0.42% | 4,800 | 73億4614万 | -4.05% | 17.07 | 0.75 |
04/26 | 721 | 725 | 699 | 713 | -0.7% | 14,600 | 73億7718万 | -3.78% | 17.14 | 0.75 |
04/25 | 724 | 730 | 715 | 718 | -0.83% | 10,000 | 74億2891万 | -3.36% | 17.26 | 0.75 |
04/24 | 732 | 733 | 724 | 724 | -0.41% | 4,100 | 74億9099万 | -2.69% | 17.41 | 0.76 |
04/23 | 729 | 735 | 724 | 727 | -0.82% | 9,600 | 75億2203万 | -2.28% | 17.48 | 0.76 |
04/22 | 725 | 733 | 725 | 733 | +1.1% | 8,400 | 75億8411万 | -1.61% | 17.62 | 0.77 |
04/19 | 726 | 735 | 720 | 725 | -1.23% | 18,400 | 75億134万 | -2.68% | 17.43 | 0.76 |
04/18 | 723 | 734 | 723 | 734 | +1.52% | 12,300 | 75億9446万 | -1.61% | 17.65 | 0.77 |
04/17 | 729 | 730 | 723 | 723 | -0.82% | 2,700 | 74億8065万 | -3.08% | 17.38 | 0.76 |
04/16 | 736 | 739 | 720 | 729 | -1.22% | 11,100 | 75億4273万 | -2.28% | 17.53 | 0.77 |
04/15 | 747 | 747 | 731 | 738 | -1.2% | 9,200 | 76億3585万 | -1.07% | 17.74 | 0.78 |
04/12 | 757 | 757 | 747 | 747 | -0.8% | 3,500 | 77億2897万 | +0.13% | 17.96 | 0.79 |
04/11 | 750 | 755 | 748 | 753 | -0.53% | 3,000 | 77億9105万 | +0.94% | 18.1 | 0.79 |
04/10 | 753 | 757 | 742 | 757 | +1.34% | 5,000 | 78億3243万 | +1.61% | 18.2 | 0.8 |
04/09 | 740 | 759 | 739 | 747 | +0.95% | 10,800 | 77億2897万 | +0.4% | 17.96 | 0.79 |
04/08 | 737 | 751 | 734 | 740 | 0% | 14,000 | 76億5654万 | -0.54% | 17.79 | 0.78 |
04/05 | 749 | 756 | 737 | 740 | -1.46% | 10,900 | 76億5654万 | -0.8% | 17.79 | 0.78 |
04/04 | 753 | 758 | 751 | 751 | -0.13% | 3,300 | 77億7035万 | +0.54% | 18.05 | 0.79 |
04/03 | 762 | 763 | 750 | 752 | -1.05% | 6,900 | 77億8070万 | +0.53% | 18.08 | 0.79 |
04/02 | 775 | 775 | 750 | 760 | -2.44% | 14,400 | 78億6347万 | +1.33% | 18.27 | 0.8 |
04/01 | 781 | 789 | 771 | 779 | +1.17% | 13,000 | 80億6006万 | +3.73% | 18.73 | 0.82 |
03/29 | 756 | 770 | 755 | 770 | +2.12% | 9,000 | 79億6694万 | +2.8% | 18.51 | 0.81 |
03/28 | 743 | 759 | 743 | 754 | +1.62% | 8,200 | 78億139万 | +0.94% | 18.13 | 0.79 |
03/27 | 740 | 742 | 735 | 742 | +0.27% | 8,100 | 76億7723万 | -0.4% | 17.84 | 0.78 |
03/26 | 740 | 742 | 735 | 740 | 0% | 8,400 | 76億5654万 | -0.54% | 17.79 | 0.78 |
03/25 | 745 | 749 | 735 | 740 | -0.67% | 9,100 | 76億5654万 | -0.27% | 17.79 | 0.78 |
03/22 | 737 | 770 | 737 | 745 | +0.68% | 17,700 | 77億827万 | +0.54% | 17.91 | 0.78 |
03/21 | 739 | 745 | 732 | 740 | 0% | 17,700 | 76億5654万 | +0.14% | 17.79 | 0.78 |
03/19 | 736 | 745 | 732 | 740 | -0.4% | 9,100 | 76億5654万 | +0.27% | 17.79 | 0.78 |
03/18 | 745 | 754 | 730 | 743 | -0.27% | 15,800 | 76億8758万 | +0.81% | 17.86 | 0.78 |
03/15 | 733 | 745 | 731 | 745 | +1.22% | 6,000 | 77億827万 | +1.22% | 17.91 | 0.78 |
03/14 | 743 | 743 | 732 | 736 | +0.41% | 6,400 | 76億1515万 | +0.14% | 17.69 | 0.77 |
03/13 | 730 | 733 | 724 | 733 | +0.41% | 3,100 | 75億8411万 | -0.14% | 17.62 | 0.77 |
03/12 | 730 | 730 | 723 | 730 | -0.14% | 6,000 | 75億5307万 | -0.41% | 17.55 | 0.77 |
03/11 | 729 | 738 | 729 | 731 | -1.08% | 6,500 | 75億6342万 | -0.14% | 17.57 | 0.77 |
03/08 | 732 | 739 | 725 | 739 | +0.96% | 9,000 | 76億4619万 | +1.09% | 17.77 | 0.78 |
03/07 | 735 | 743 | 730 | 732 | -0.14% | 9,600 | 75億7377万 | +0.27% | 17.6 | 0.77 |
03/06 | 745 | 747 | 730 | 733 | -1.35% | 16,200 | 75億8411万 | +0.55% | 17.62 | 0.77 |
03/05 | 745 | 753 | 737 | 743 | -0.27% | 7,600 | 76億8758万 | +2.06% | 17.86 | 0.78 |
03/04 | 772 | 772 | 736 | 745 | -3.99% | 23,900 | 77億827万 | +2.62% | 17.91 | 0.78 |
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 12月期 | 394 4/23 | 333 12/28 12/26 | 38,900 6/25 | - | - | +4.26% 4/23 | -8.8% 1/24 |
2008年 12月期 | 366 6/16 | 280 1/16 | 14,900 12/24 | - | - | +8.01% 4/28 | -12.64% 2/9 |
2009年 12月期 | 360 6/23 | 234 2/10 2/9 | 47,200 6/24 | - | - | +14.83% 3/11 | -10.94% 2/10 |
2010年 12月期 | 328 4/7 | 290 10/29 | 63,300 6/25 | 33億9348万 | 30億34万 | +4.37% 4/7 | -5.71% 7/7 |
2011年 12月期 | 338 12/27 | 250 3/15 | 69,700 6/27 | 34億9694万 | 25億8650万 | +5.51% 4/1 | -12.41% 3/15 |
2012年 12月期 | 338 8/21 | 279 11/6 | 58,800 12/25 | 34億9694万 | 28億8653万 | +6.27% 5/8 | -6.61% 9/19 |
2013年 12月期 | 372 5/9 | 288 2/14 | 69,200 6/25 | 38億4871万 | 29億7964万 | +12.65% 5/8 | -10.87% 6/7 |
2014年 12月期 | 387 12/25 | 325 2/6 | 68,500 6/25 | 40億416万 | 33億6267万 | +4.43% 6/13 | -4.77% 1/7 |
2015年 12月期 | 666 7/9 | 351 8/25 1/20 | 3,109,700 7/9 | 68億9089万 | 36億3168万 | +53.52% 7/8 | -18.2% 8/25 |
2016年 12月期 | 493 1/4 | 363 2/15 | 115,400 4/18 | 51億91万 | 37億5584万 | +5.24% 3/30 | -8.55% 2/15 |
2017年 12月期 | 620 12/21 | 388 1/18 1/5 他2件 | 224,700 12/21 | 64億1494万 | 40億1451万 | +19.2% 11/10 | -7.98% 2/7 |
2018年 12月期 | 640 1/18 | 440 12/26 | 83,700 1/11 | 66億2187万 | 45億5254万 | +8.93% 4/13 | -19.51% 12/26 |
2019年 12月期 | 548 11/28 | 448 8/6 | 53,100 6/25 | 56億6998万 | 46億3531万 | +10.55% 8/22 | -4.55% 1/30 |
2020年 12月期 | 536 1/16 | 304 3/13 | 34,100 12/28 | 55億4582万 | 31億4539万 | +12.3% 5/25 | -28.91% 3/13 |
2021年 12月期 | 440 11/19 2/22 | 400 12/29 | 47,100 6/28 | 45億5254万 | 41億3867万 | +3.43% 6/8 | -2.81% 7/8 |
2022年 12月期 | 605 12/22 | 395 2/16 2/15 | 114,500 6/28 | 62億5974万 | 40億8693万 | +13.76% 10/12 | -4.36% 1/5 |
2023年 12月期 | 753 9/7 | 500 3/17 | 80,200 12/27 | 77億9105万 | 51億7334万 | +12.67% 9/7 | -4.85% 2/22 |
最新 | 644 2024/7/26 | 2,600 | 66億6326万 | -3.45% 667 |
年間値上がり率
- 1993/12/29 vs 1992/12/29
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/29
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 17%(1.17倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/26 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/26
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- -17%(0.83倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27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
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/07/26 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
234円(2009/02/10) - 175%(2.75倍)
644円(7/26)