株価チャート
株価
7/26
- 前日 (7/25)
- 8,320
- 始値
- 8,360
- 高値
- 8,560
- 安値
- 8,270
- 終値 +1.2%
- 8,420
- 出来高 -52.72%
- 34,800
乖離率
- 株価（5日）
移動平均値 - -1.34%
8,534 - 株価（25日）
移動平均値 - -6.12%
8,969 - 出来高（5日）
移動平均値 - -27.23%
47,820
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 | 8,360 | 8,560 | 8,270 | 8,420 | +1.2% | 34,800 | 1027億8651万 | -6.12% | 14.42 | 3.67 |
| 07/25 | 8,560 | 8,560 | 8,220 | 8,320 | -3.59% | 73,600 | 1015億6576万 | -7.43% | 14.25 | 3.63 |
| 07/24 | 8,680 | 8,840 | 8,630 | 8,630 | -1.15% | 30,400 | 1053億5006万 | -3.9% | 14.78 | 3.76 |
| 07/23 | 8,720 | 8,930 | 8,620 | 8,730 | +1.87% | 42,200 | 1065億7081万 | -2.12% | 14.95 | 3.81 |
| 07/22 | 8,980 | 9,000 | 8,540 | 8,570 | -4.57% | 58,100 | 1046億1762万 | -2.78% | 14.67 | 3.74 |
| 07/19 | 8,870 | 9,010 | 8,800 | 8,980 | +0.67% | 49,000 | 1096億2266万 | +2.97% | 15.38 | 3.91 |
| 07/18 | 9,200 | 9,320 | 8,920 | 8,920 | -4.09% | 46,000 | 1088億9022万 | +3.67% | 15.27 | 3.89 |
| 07/17 | 9,200 | 9,300 | 9,050 | 9,300 | +1.2% | 37,000 | 1135億2904万 | +9.5% | 15.92 | 4.05 |
| 07/16 | 9,430 | 9,500 | 9,180 | 9,190 | -1.92% | 73,000 | 1121億8622万 | +9.77% | 15.73 | 4.01 |
| 07/12 | 9,310 | 9,690 | 9,280 | 9,370 | -2.09% | 83,900 | 1143億8356万 | +13.52% | 16.04 | 4.08 |
| 07/11 | 9,360 | 9,760 | 9,310 | 9,570 | +3.24% | 174,900 | 1168億2504万 | +17.76% | 16.39 | 4.17 |
| 07/10 | 8,800 | 9,280 | 8,760 | 9,270 | +5.7% | 132,000 | 1131億6282万 | +16.05% | 15.87 | 4.04 |
| 07/09 | 8,740 | 8,850 | 8,600 | 8,770 | -0.11% | 72,600 | 1070億5910万 | +11.56% | 15.02 | 3.82 |
| 07/08 | 8,720 | 9,090 | 8,630 | 8,780 | +0.57% | 95,500 | 1071億8118万 | +13.17% | 15.03 | 3.83 |
| 07/05 | 8,960 | 9,110 | 8,700 | 8,730 | -2.68% | 72,400 | 1065億7081万 | +14.06% | 14.95 | 3.81 |
| 07/04 | 8,840 | 9,130 | 8,820 | 8,970 | +2.05% | 112,300 | 1095億59万 | +18.7% | 15.36 | 3.91 |
| 07/03 | 8,770 | 8,790 | 8,590 | 8,790 | +0.8% | 77,900 | 1073億325万 | +18.08% | 15.05 | 3.83 |
| 07/02 | 9,010 | 9,020 | 8,560 | 8,720 | -2.9% | 133,300 | 1064億4873万 | +18.91% | 14.93 | 3.8 |
| 07/01 | 9,490 | 9,490 | 8,720 | 8,980 | -7.8% | 219,400 | 1096億2266万 | +24.2% | 15.38 | 3.91 |
| 06/28 | 9,300 | 9,800 | 9,240 | 9,740 | +5.75% | 172,900 | 1189億30万 | +36.91% | 16.68 | 4.25 |
| 06/27 | 9,350 | 9,450 | 9,180 | 9,210 | -1.6% | 132,400 | 1124億3037万 | +32.08% | 15.77 | 4.01 |
| 06/26 | 9,510 | 10,070 | 9,200 | 9,360 | +3.31% | 443,200 | 1142億6148万 | +36.56% | 16.03 | 4.08 |
| 06/25 | 8,680 | 9,230 | 8,600 | 9,060 | +2.95% | 178,100 | 1105億9926万 | +34.66% | 15.51 | 3.95 |
| 06/24 | 8,920 | 9,120 | 8,660 | 8,800 | -2.76% | 254,500 | 1074億2533万 | +32.95% | 15.07 | 3.84 |
| 06/21 | 8,600 | 9,240 | 8,520 | 9,050 | +1.69% | 565,300 | 1104億7718万 | +38.57% | 15.5 | 3.94 |
| 06/20 | 8,190 | 9,050 | 7,790 | 8,900 | +9.88% | 651,400 | 1086億4607万 | +38.28% | 15.24 | 3.88 |
| 06/19 | 7,720 | 8,590 | 7,470 | 8,100 | +13.76% | 830,200 | 988億8013万 | +27.72% | 13.87 | 3.53 |
| 06/18 | 6,700 | 7,120 | 6,690 | 7,120 | +16.34% | 256,500 | 869億1685万 | +13.34% | 12.19 | 3.1 |
| 06/17 | 6,180 | 6,220 | 6,030 | 6,120 | -1.77% | 129,400 | 747億943万 | -2.27% | 10.48 | 2.67 |
| 06/14 | 6,100 | 6,290 | 6,100 | 6,230 | +3.15% | 107,000 | 760億5225万 | -1.06% | 10.67 | 2.72 |
| 06/13 | 6,100 | 6,160 | 6,000 | 6,040 | -1.79% | 116,700 | 737億3284万 | -4.7% | 10.34 | 2.63 |
| 06/12 | 6,250 | 6,320 | 6,150 | 6,150 | -2.07% | 62,300 | 750億7565万 | -3.36% | 10.53 | 2.68 |
| 06/11 | 6,300 | 6,460 | 6,260 | 6,280 | +0.8% | 114,100 | 766億6262万 | -1.51% | 10.75 | 2.74 |
| 06/10 | 6,130 | 6,260 | 6,080 | 6,230 | +0.48% | 98,200 | 760億5225万 | -2.41% | 10.67 | 2.72 |
| 06/07 | 6,140 | 6,230 | 6,100 | 6,200 | +1.81% | 67,900 | 756億8602万 | -3.02% | 10.62 | 2.7 |
| 06/06 | 6,130 | 6,160 | 6,040 | 6,090 | -0.33% | 56,500 | 743億4321万 | -4.81% | 10.43 | 2.65 |
| 06/05 | 6,200 | 6,240 | 6,090 | 6,110 | -1.29% | 75,000 | 745億8736万 | -4.84% | 10.46 | 2.66 |
| 06/04 | 6,130 | 6,230 | 6,060 | 6,190 | +0.16% | 58,500 | 755億6395万 | -3.87% | 10.6 | 2.7 |
| 06/03 | 6,330 | 6,360 | 6,160 | 6,180 | -1.9% | 53,200 | 754億4188万 | -4.22% | 10.58 | 2.69 |
| 05/31 | 6,120 | 6,330 | 6,100 | 6,300 | +2.27% | 79,200 | 769億677万 | -2.69% | 10.79 | 2.75 |
| 05/30 | 6,000 | 6,170 | 5,990 | 6,160 | +2.67% | 87,600 | 751億9773万 | -5.14% | 10.55 | 2.69 |
| 05/29 | 6,100 | 6,200 | 5,980 | 6,000 | -2.28% | 141,800 | 732億4454万 | -7.98% | 10.27 | 2.62 |
| 05/28 | 6,100 | 6,180 | 6,070 | 6,140 | +0.66% | 53,400 | 749億5358万 | -6.25% | 10.51 | 2.68 |
| 05/27 | 6,200 | 6,260 | 6,080 | 6,100 | -1.61% | 67,300 | 744億6528万 | -7.39% | 10.44 | 2.66 |
| 05/24 | 6,130 | 6,240 | 6,110 | 6,200 | -0.48% | 77,900 | 756億8602万 | -6.32% | 10.62 | 2.7 |
| 05/23 | 6,430 | 6,470 | 6,170 | 6,230 | 0% | 106,100 | 760億5225万 | -6.36% | 10.67 | 2.72 |
| 05/22 | 6,310 | 6,370 | 6,230 | 6,230 | -1.42% | 67,800 | 760億5225万 | -6.97% | 10.67 | 2.72 |
| 05/21 | 6,620 | 6,620 | 6,310 | 6,320 | -4.24% | 113,100 | 771億5091万 | -6.56% | 10.82 | 2.75 |
| 05/20 | 6,650 | 6,800 | 6,560 | 6,600 | -1.05% | 86,200 | 805億6899万 | -3.11% | 11.3 | 2.88 |
| 05/17 | 6,470 | 6,670 | 6,470 | 6,670 | +1.83% | 84,700 | 814億2351万 | -2.61% | 11.42 | 2.91 |
| 05/16 | 6,720 | 6,750 | 6,450 | 6,550 | -1.06% | 82,500 | 799億5862万 | -4.64% | 11.21 | 2.86 |
| 05/15 | 6,640 | 6,740 | 6,560 | 6,620 | +0.3% | 93,800 | 808億1314万 | -4.04% | 11.33 | 2.89 |
| 05/14 | 6,910 | 6,940 | 6,500 | 6,600 | -5.71% | 201,000 | 805億6899万 | -4.78% | 11.3 | 2.88 |
| 05/13 | 7,400 | 7,610 | 6,970 | 7,000 | -3.45% | 193,200 | 854億5196万 | +0.39% | 11.99 | 3.05 |
| 05/10 | 7,250 | 7,480 | 6,820 | 7,250 | +8.21% | 477,000 | 885億382万 | +3.65% | 12.41 | 3.16 |
| 05/09 | 6,460 | 6,700 | 6,410 | 6,700 | +4.04% | 156,800 | 817億8974万 | -4.45% | 11.47 | 2.92 |
| 05/08 | 6,480 | 6,570 | 6,400 | 6,440 | -0.62% | 86,200 | 786億1581万 | -8.5% | 11.03 | 2.81 |
| 05/07 | 6,500 | 6,620 | 6,380 | 6,480 | +0.31% | 98,600 | 791億410万 | -8.42% | 11.09 | 2.82 |
| 05/02 | 6,430 | 6,550 | 6,390 | 6,460 | +2.05% | 108,600 | 788億5995万 | -9.13% | 11.06 | 2.82 |
| 05/01 | 6,560 | 6,560 | 6,330 | 6,330 | -5.1% | 89,800 | 772億7299万 | -11.34% | 10.84 | 2.76 |
| 04/30 | 6,600 | 6,670 | 6,490 | 6,670 | +1.83% | 107,500 | 814億2351万 | -7.01% | 11.42 | 2.91 |
| 04/26 | 6,600 | 6,640 | 6,470 | 6,550 | +0.46% | 72,400 | 799億5862万 | -9.12% | 11.21 | 2.86 |
| 04/25 | 6,710 | 6,710 | 6,500 | 6,520 | -3.12% | 88,600 | 795億9240万 | -10.02% | 11.16 | 2.84 |
| 04/24 | 6,830 | 6,930 | 6,700 | 6,730 | -1.03% | 96,600 | 821億5596万 | -7.62% | 11.52 | 2.93 |
| 04/23 | 6,990 | 7,050 | 6,790 | 6,800 | 0% | 89,600 | 830億1048万 | -7.01% | 11.64 | 2.96 |
| 04/22 | 6,790 | 6,960 | 6,770 | 6,800 | +1.04% | 105,100 | 830億1048万 | -7.26% | 11.64 | 2.96 |
| 04/19 | 6,980 | 7,000 | 6,620 | 6,730 | -5.21% | 150,000 | 821億5596万 | -8.27% | 11.52 | 2.93 |
| 04/18 | 6,880 | 7,300 | 6,880 | 7,100 | +3.5% | 160,000 | 866億7271万 | -3.18% | 12.16 | 3.09 |
| 04/17 | 7,100 | 7,120 | 6,860 | 6,860 | -3.11% | 75,200 | 837億4292万 | -5.99% | 11.75 | 2.99 |
| 04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -3.41% | 130,800 | 864億2856万 | -2.64% | 12.12 | 3.09 |
| 04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -7.33% | 128,400 | 894億8041万 | +1.33% | 12.55 | 3.2 |
| 04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +5.05% | 147,500 | 965億6072万 | +10.08% | 13.54 | 3.45 |
| 04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +0.27% | 55,300 | 919億2190万 | +5.82% | 12.89 | 3.28 |
| 04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +4.6% | 103,000 | 916億7775万 | +6.59% | 12.86 | 3.27 |
| 04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -1.51% | 71,800 | 876億4930万 | +2.87% | 12.29 | 3.13 |
| 04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -1.75% | 86,900 | 889億9212万 | +5.29% | 12.48 | 3.18 |
| 04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -3.01% | 78,400 | 905億7908万 | +8.01% | 12.7 | 3.23 |
| 04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +1.32% | 85,000 | 933億8679万 | +12.22% | 13.1 | 3.33 |
| 04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -1.56% | 106,500 | 921億6605万 | +11.7% | 12.93 | 3.29 |
| 04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +4.07% | 110,400 | 936億3094万 | +14.24% | 13.13 | 3.34 |
| 04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -0.27% | 64,900 | 899億6871万 | +10.41% | 12.62 | 3.21 |
| 03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +1.37% | 67,800 | 902億1286万 | +11.03% | 12.65 | 3.22 |
| 03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +0.55% | 67,700 | 889億9212万 | +9.95% | 12.48 | 3.18 |
| 03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +1.54% | 98,200 | 885億382万 | +9.82% | 12.41 | 3.16 |
| 03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -5.05% | 116,600 | 871億6100万 | +8.41% | 12.22 | 3.11 |
| 03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -0.13% | 87,700 | 917億9982万 | +14.81% | 12.88 | 3.28 |
| 03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +0.4% | 89,900 | 919億2190万 | +15.81% | 12.89 | 3.28 |
| 03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +0.94% | 134,300 | 915億5568万 | +16.03% | 12.84 | 3.27 |
| 03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +2.34% | 153,300 | 907億116万 | +15.52% | 12.72 | 3.24 |
| 03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +4.61% | 157,600 | 886億2589万 | +13.44% | 12.43 | 3.16 |
| 03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +4.68% | 127,600 | 847億1952万 | +8.85% | 11.88 | 3.03 |
| 03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +7.11% | 107,200 | 809億3522万 | +4.15% | 11.35 | 2.89 |
| 03/13 | 6,320 | 6,350 | 6,100 | 6,190 | -0.96% | 60,600 | 755億6395万 | -2.78% | 10.6 | 2.7 |
| 03/12 | 6,100 | 6,290 | 6,100 | 6,250 | +2.12% | 65,700 | 762億9640万 | -2.16% | 10.7 | 2.72 |
| 03/11 | 6,140 | 6,220 | 5,990 | 6,120 | -0.33% | 67,400 | 747億943万 | -4.49% | 10.48 | 2.67 |
| 03/08 | 6,090 | 6,160 | 6,050 | 6,140 | -0.32% | 73,600 | 749億5358万 | -4.48% | 10.51 | 2.68 |
| 03/07 | 5,800 | 6,210 | 5,800 | 6,160 | +6.57% | 130,800 | 751億9773万 | -4.51% | 10.55 | 2.69 |
| 03/06 | 5,820 | 5,860 | 5,740 | 5,780 | -1.03% | 73,900 | 705億5891万 | -10.77% | 9.9 | 2.52 |
| 03/05 | 5,670 | 5,960 | 5,640 | 5,840 | +1.04% | 210,600 | 712億9135万 | -10.29% | 10 | 2.55 |
| 03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -2.69% | 302,000 | 705億5891万 | -11.46% | 9.9 | 2.52 |
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 | 10,680 1,068 2/21 | 8,310 831 11/22 | 50,600 506,000 3/14 | - | - | +8.87% 2/14 | -22.06% 1/22 |
| 2008年 12月期 | 8,450 845 1/4 | 4,400 440 12/25 | 58,300 583,000 7/30 | - | - | +13.82% 7/28 | -26.23% 1/14 |
| 2009年 12月期 | 4,850 485 1/5 | 3,450 345 10/9 | 61,500 615,000 6/24 | - | - | +8.35% 2/27 | -11.04% 7/14 |
| 2010年 12月期 | 4,050 405 12/13 405 12/10 他2件 | 3,240 324 7/22 | 43,300 433,000 6/25 | 494億4006万 | 395億5205万 | +8.16% 8/31 | -9.48% 5/26 |
| 2011年 12月期 | 3,890 389 1/28 389 1/27 他2件 | 2,390 239 8/9 | 107,100 1,071,000 6/27 | 474億8687万 | 291億7574万 | +9.55% 9/30 | -18.6% 3/15 |
| 2012年 12月期 | 3,240 324 12/25 324 4/3 | 2,370 237 6/4 | 96,700 967,000 12/25 | 395億5205万 | 289億3159万 | +10.8% 2/29 | -13.61% 6/4 |
| 2013年 12月期 | 5,740 574 4/23 | 2,830 283 2/15 | 211,800 2,118,000 4/22 | 700億7061万 | 345億4700万 | +41.08% 3/15 | -20.59% 6/7 |
| 2014年 12月期 | 4,010 401 1/6 | 3,050 305 3/20 | 139,200 1,392,000 7/30 | 489億5177万 | 372億3264万 | +26.54% 1/28 | -10.94% 2/14 |
| 2015年 12月期 | 6,400 640 12/2 | 3,370 337 8/25 | 438,300 4,383,000 1/23 | 781億2751万 | 411億3901万 | +23.22% 11/24 | -18.01% 1/21 |
| 2016年 12月期 | 6,260 626 1/7 | 2,920 292 11/9 | 428,200 4,282,000 11/9 | 764億1847万 | 356億4567万 | +11.28% 12/20 | -21.4% 7/8 |
| 2017年 12月期 | 4,350 7/20 | 3,280 328 4/17 | 338,600 11/8 | 531億229万 | 400億4035万 | +12.13% 7/19 | -10.46% 8/16 |
| 2018年 12月期 | 3,620 1/12 | 2,615 12/26 | 360,600 2/14 | 441億9087万 | 319億2241万 | +6.22% 8/14 8/8 | -13.44% 2/14 |
| 2019年 12月期 | 3,025 11/11 | 2,537 6/4 | 150,500 12/26 | 369億2745万 | 309億7023万 | +6.42% 6/20 | -6% 2/15 |
| 2020年 12月期 | 2,834 1/10 | 1,289 8/3 | 440,400 3/13 | 345億9583万 | 157億3536万 | +16.01% 5/11 | -36.4% 3/13 |
| 2021年 12月期 | 2,780 9/30 | 1,287 1/8 | 296,400 2/17 | 339億3663万 | 157億1095万 | +23.77% 2/17 | -11.61% 12/2 |
| 2022年 12月期 | 3,240 10/19 | 2,092 3/8 | 320,700 6/10 | 395億5205万 | 255億3793万 | +19.48% 6/10 | -9.63% 3/8 |
| 2023年 12月期 | 5,900 12/29 | 2,842 1/5 | 418,900 8/14 | 720億2380万 | 346億9349万 | +27.73% 12/29 | -15.46% 10/6 |
| 最新 | 8,420 2024/7/26 | 34,800 | 1027億8651万 | -6.12% 8,969 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/25
- 52%（1.52倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 114%（2.14倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/27 vs 1990/12/28
- -28%（0.72倍）
- 1992/12/29 vs 1991/12/27
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/29
- 12%（1.12倍）
- 1994/12/29 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- -17%（0.83倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/07/26 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
1,287円（2021/01/08） - 554%（6.54倍）
8,420円（7/26）