株価チャート
株価
7/26
- 前日 (7/25)
- 762
- 始値
- 775
- 高値
- 775
- 安値
- 752
- 終値 +0.26%
- 764
- 出来高 -27.97%
- 296,400
乖離率
- 株価(5日)
移動平均値 - -1.29%
774 - 株価(25日)
移動平均値 - -2.68%
785 - 出来高(5日)
移動平均値 - +11.03%
266,960
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 | 775 | 775 | 752 | 764 | +0.26% | 296,400 | 742億9477万 | -2.68% | 9.23 | 0.55 |
07/25 | 771 | 772 | 756 | 762 | -2.18% | 411,500 | 741億28万 | -2.93% | 9.21 | 0.55 |
07/24 | 786 | 789 | 779 | 779 | -1.52% | 98,900 | 757億5344万 | -0.76% | 9.42 | 0.56 |
07/23 | 783 | 791 | 779 | 791 | +2.33% | 272,800 | 769億2037万 | +0.89% | 9.56 | 0.57 |
07/22 | 779 | 780 | 770 | 773 | -0.77% | 255,200 | 751億6997万 | -1.15% | 9.34 | 0.55 |
07/19 | 781 | 790 | 774 | 779 | -0.38% | 207,000 | 757億5344万 | -0.26% | 9.42 | 0.56 |
07/18 | 791 | 792 | 782 | 782 | -1.51% | 233,000 | 760億4517万 | +0.39% | 9.45 | 0.56 |
07/17 | 795 | 801 | 793 | 794 | +0.25% | 187,400 | 772億1211万 | +2.19% | 9.6 | 0.57 |
07/16 | 803 | 806 | 792 | 792 | -1.12% | 237,100 | 770億1762万 | +2.19% | 9.57 | 0.57 |
07/12 | 809 | 813 | 800 | 801 | -1.35% | 233,500 | 778億9282万 | +3.62% | 9.68 | 0.57 |
07/11 | 806 | 821 | 806 | 812 | +2.27% | 512,600 | 789億6251万 | +5.32% | 9.81 | 0.58 |
07/10 | 814 | 814 | 789 | 794 | -2.46% | 421,800 | 772億1211万 | +3.52% | 9.6 | 0.57 |
07/09 | 818 | 827 | 809 | 814 | +0.25% | 371,200 | 791億5700万 | +6.41% | 9.84 | 0.58 |
07/08 | 813 | 818 | 808 | 812 | +0.62% | 265,000 | 789億6251万 | +6.7% | 9.81 | 0.58 |
07/05 | 810 | 811 | 798 | 807 | -0.74% | 261,800 | 784億7628万 | +6.46% | 9.75 | 0.58 |
07/04 | 800 | 814 | 798 | 813 | +3.04% | 340,800 | 790億5975万 | +7.82% | 9.83 | 0.58 |
07/03 | 790 | 794 | 786 | 789 | -0.25% | 203,900 | 767億2588万 | +5.2% | 9.54 | 0.56 |
07/02 | 792 | 801 | 788 | 791 | 0% | 267,000 | 769億2037万 | +5.89% | 9.56 | 0.57 |
07/01 | 778 | 794 | 777 | 791 | +2.99% | 369,200 | 769億2037万 | +6.32% | 9.56 | 0.57 |
06/28 | 772 | 772 | 765 | 768 | -0.52% | 148,700 | 746億8375万 | +3.64% | 9.28 | 0.55 |
06/27 | 773 | 773 | 765 | 772 | 0% | 150,500 | 750億7273万 | +4.47% | 9.33 | 0.55 |
06/26 | 766 | 775 | 765 | 772 | +1.45% | 245,400 | 750億7273万 | +4.89% | 9.33 | 0.55 |
06/25 | 758 | 771 | 758 | 761 | +0.4% | 259,100 | 740億304万 | +3.82% | 9.2 | 0.54 |
06/24 | 770 | 771 | 756 | 758 | -0.26% | 179,000 | 737億1130万 | +3.69% | 9.16 | 0.54 |
06/21 | 774 | 774 | 757 | 760 | -1.3% | 471,800 | 739億579万 | +4.4% | 9.19 | 0.54 |
06/20 | 757 | 772 | 753 | 770 | +2.8% | 336,200 | 748億7824万 | +6.21% | 9.31 | 0.55 |
06/19 | 760 | 760 | 745 | 749 | -1.45% | 154,100 | 728億3610万 | +3.74% | 9.05 | 0.54 |
06/18 | 747 | 760 | 745 | 760 | +2.43% | 343,700 | 739億579万 | +5.7% | 9.19 | 0.54 |
06/17 | 734 | 742 | 724 | 742 | +0.95% | 228,000 | 721億5539万 | +3.63% | 8.97 | 0.53 |
06/14 | 726 | 737 | 726 | 735 | +0.41% | 289,300 | 714億7468万 | +3.23% | 8.88 | 0.53 |
06/13 | 741 | 741 | 729 | 732 | -1.35% | 209,200 | 711億8295万 | +3.39% | 8.85 | 0.52 |
06/12 | 738 | 744 | 738 | 742 | +0.41% | 159,800 | 721億5539万 | +5.25% | 8.97 | 0.53 |
06/11 | 746 | 749 | 736 | 739 | -0.81% | 220,300 | 718億6366万 | +5.57% | 8.93 | 0.53 |
06/10 | 740 | 750 | 738 | 745 | +1.36% | 286,900 | 724億4713万 | +7.04% | 9.01 | 0.53 |
06/07 | 730 | 735 | 729 | 735 | +0.68% | 180,900 | 714億7468万 | +6.37% | 8.88 | 0.53 |
06/06 | 730 | 731 | 723 | 730 | +0.55% | 190,300 | 709億8846万 | +6.26% | 8.82 | 0.52 |
06/05 | 731 | 732 | 719 | 726 | -0.82% | 157,800 | 705億9948万 | +6.3% | 8.78 | 0.52 |
06/04 | 732 | 740 | 731 | 732 | +0.55% | 241,200 | 711億8295万 | +7.65% | 8.85 | 0.52 |
06/03 | 720 | 733 | 718 | 728 | +1.68% | 297,000 | 707億9397万 | +7.85% | 8.8 | 0.52 |
05/31 | 713 | 719 | 711 | 716 | +0.56% | 331,200 | 696億2704万 | +6.71% | 8.65 | 0.51 |
05/30 | 705 | 712 | 698 | 712 | +0.85% | 151,900 | 692億3806万 | +6.59% | 8.61 | 0.51 |
05/29 | 717 | 717 | 706 | 706 | -1.53% | 183,400 | 686億5459万 | +6.33% | 8.53 | 0.5 |
05/28 | 719 | 723 | 715 | 717 | +0.28% | 231,800 | 697億2428万 | +8.64% | 8.67 | 0.51 |
05/27 | 715 | 719 | 713 | 715 | +0.42% | 210,400 | 695億2979万 | +8.99% | 8.64 | 0.51 |
05/24 | 703 | 712 | 700 | 712 | +0.85% | 267,700 | 692億3806万 | +9.2% | 8.61 | 0.51 |
05/23 | 700 | 707 | 696 | 706 | +0.86% | 208,400 | 686億5459万 | +8.78% | 8.53 | 0.5 |
05/22 | 697 | 702 | 694 | 700 | +0.43% | 156,100 | 680億7113万 | +8.36% | 8.46 | 0.5 |
05/21 | 702 | 702 | 694 | 697 | -0.29% | 126,000 | 677億7939万 | +8.4% | 8.42 | 0.5 |
05/20 | 691 | 704 | 691 | 699 | +1.6% | 304,600 | 679億7388万 | +9.22% | 8.45 | 0.5 |
05/17 | 689 | 700 | 682 | 688 | +1.93% | 421,700 | 669億419万 | +7.84% | 8.32 | 0.49 |
05/16 | 681 | 685 | 671 | 675 | -0.74% | 260,600 | 656億4001万 | +6.13% | 8.16 | 0.48 |
05/15 | 699 | 700 | 677 | 680 | -2.72% | 427,400 | 661億2624万 | +7.26% | 8.22 | 0.49 |
05/14 | 680 | 707 | 674 | 699 | +9.22% | 1,637,500 | 679億7388万 | +10.6% | 8.45 | 0.5 |
05/13 | 639 | 641 | 635 | 640 | +0.16% | 185,500 | 622億3646万 | +1.75% | 7.74 | 0.46 |
05/10 | 638 | 642 | 634 | 639 | +0.31% | 222,700 | 621億3921万 | +1.75% | 7.72 | 0.46 |
05/09 | 636 | 639 | 630 | 637 | +1.11% | 287,200 | 619億4472万 | +1.59% | 7.7 | 0.46 |
05/08 | 631 | 636 | 630 | 630 | -0.63% | 204,900 | 612億6401万 | +0.64% | 7.62 | 0.45 |
05/07 | 635 | 637 | 632 | 634 | 0% | 104,200 | 616億5299万 | +1.28% | 7.66 | 0.45 |
05/02 | 631 | 634 | 630 | 634 | +0.63% | 89,700 | 616億5299万 | +1.44% | 7.66 | 0.45 |
05/01 | 631 | 633 | 627 | 630 | -0.79% | 83,800 | 612億6401万 | +0.8% | 7.62 | 0.45 |
04/30 | 630 | 636 | 616 | 635 | +0.95% | 429,500 | 617億5023万 | +1.6% | 7.68 | 0.45 |
04/26 | 623 | 630 | 621 | 629 | +0.48% | 149,200 | 611億6677万 | +0.8% | 7.6 | 0.45 |
04/25 | 629 | 629 | 624 | 626 | -0.48% | 120,500 | 608億7503万 | +0.16% | 7.57 | 0.45 |
04/24 | 626 | 629 | 623 | 629 | +0.48% | 145,000 | 611億6677万 | +0.64% | 7.6 | 0.45 |
04/23 | 624 | 628 | 624 | 626 | +0.64% | 81,800 | 608億7503万 | +0.16% | 7.57 | 0.45 |
04/22 | 618 | 623 | 617 | 622 | +1.8% | 126,700 | 604億8606万 | -0.48% | 7.52 | 0.44 |
04/19 | 619 | 619 | 606 | 611 | -0.97% | 262,500 | 594億1637万 | -2.24% | 7.39 | 0.44 |
04/18 | 616 | 622 | 615 | 617 | +0.16% | 130,700 | 599億9983万 | -1.28% | 7.46 | 0.44 |
04/17 | 623 | 625 | 614 | 616 | -1.12% | 187,100 | 599億259万 | -1.44% | 7.45 | 0.44 |
04/16 | 628 | 629 | 621 | 623 | -1.42% | 294,100 | 605億8330万 | -0.32% | 7.53 | 0.45 |
04/15 | 628 | 634 | 625 | 632 | +0.16% | 196,600 | 614億5850万 | +1.28% | 7.64 | 0.45 |
04/12 | 628 | 631 | 626 | 631 | +0.32% | 107,900 | 613億6126万 | +1.28% | 7.63 | 0.45 |
04/11 | 629 | 631 | 626 | 629 | -0.47% | 121,900 | 611億6677万 | +1.13% | 7.6 | 0.45 |
04/10 | 633 | 633 | 630 | 632 | 0% | 112,500 | 614億5850万 | +1.61% | 7.64 | 0.45 |
04/09 | 633 | 635 | 631 | 632 | -0.16% | 136,000 | 614億5850万 | +1.77% | 7.64 | 0.45 |
04/08 | 626 | 633 | 626 | 633 | +1.28% | 284,900 | 615億5575万 | +2.1% | 7.65 | 0.45 |
04/05 | 620 | 626 | 620 | 625 | -0.16% | 190,400 | 607億7779万 | +0.97% | 7.55 | 0.45 |
04/04 | 623 | 628 | 621 | 626 | +0.97% | 218,700 | 608億7503万 | +1.13% | 7.57 | 0.45 |
04/03 | 616 | 622 | 613 | 620 | +0.49% | 195,700 | 602億9157万 | +0.16% | 7.49 | 0.44 |
04/02 | 617 | 619 | 615 | 617 | 0% | 237,200 | 599億9983万 | -0.32% | 7.46 | 0.44 |
04/01 | 622 | 626 | 617 | 617 | -0.48% | 230,200 | 599億9983万 | -0.32% | 7.46 | 0.44 |
03/29 | 615 | 622 | 615 | 620 | +0.98% | 198,200 | 602億9157万 | +0.16% | 10.27 | 0.44 |
03/28 | 617 | 621 | 612 | 614 | -2.69% | 610,400 | 597億810万 | -0.81% | 10.17 | 0.44 |
03/27 | 631 | 634 | 630 | 631 | +0.64% | 969,200 | 613億6126万 | +1.94% | 10.45 | 0.45 |
03/26 | 626 | 630 | 622 | 627 | 0% | 543,700 | 609億7228万 | +1.46% | 10.38 | 0.45 |
03/25 | 629 | 632 | 625 | 627 | -0.63% | 630,400 | 609億7228万 | +1.46% | 10.38 | 0.45 |
03/22 | 632 | 632 | 627 | 631 | +0.32% | 379,200 | 613億6126万 | +2.27% | 10.45 | 0.45 |
03/21 | 633 | 633 | 628 | 629 | 0% | 476,600 | 611億6677万 | +2.11% | 10.42 | 0.45 |
03/19 | 626 | 629 | 621 | 629 | +0.64% | 314,600 | 611億6677万 | +2.28% | 10.42 | 0.45 |
03/18 | 622 | 626 | 620 | 625 | +0.81% | 380,100 | 607億7779万 | +1.79% | 10.35 | 0.45 |
03/15 | 620 | 622 | 617 | 620 | +0.32% | 280,700 | 602億9157万 | +0.98% | 10.27 | 0.44 |
03/14 | 613 | 619 | 612 | 618 | +0.82% | 222,100 | 600億9708万 | +0.65% | 10.23 | 0.44 |
03/13 | 615 | 620 | 613 | 613 | 0% | 285,100 | 596億1086万 | -0.16% | 10.15 | 0.44 |
03/12 | 611 | 614 | 605 | 613 | +0.66% | 345,000 | 596億1086万 | -0.16% | 10.15 | 0.44 |
03/11 | 616 | 616 | 606 | 609 | -0.65% | 469,800 | 592億2188万 | -0.81% | 10.09 | 0.44 |
03/08 | 607 | 615 | 607 | 613 | +0.66% | 372,000 | 596億1086万 | -0.33% | 10.15 | 0.44 |
03/07 | 609 | 612 | 608 | 609 | -0.16% | 424,300 | 592億2188万 | -1.14% | 10.09 | 0.44 |
03/06 | 607 | 613 | 606 | 610 | -0.16% | 391,500 | 593億1912万 | -0.97% | 10.1 | 0.44 |
03/05 | 614 | 615 | 608 | 611 | -0.49% | 319,900 | 594億1637万 | -0.97% | 10.12 | 0.44 |
03/04 | 619 | 620 | 613 | 614 | -0.81% | 417,000 | 597億810万 | -0.65% | 10.17 | 0.44 |
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 | 1,375 2,750 4/6 | 777 1,553 2/28 | 1,431,600 715,800 5/16 | - | - | +10.45% 12/4 | -13.11% 5/12 |
2008年 3月期 | 845 1,690 5/23 | 301 601 1/22 | 2,938,200 1,469,100 8/9 | - | - | +23.4% 4/2 | -20.97% 1/16 |
2009年 3月期 | 492 984 4/30 | 106 211 12/3 211 12/2 | 11,170,800 5,585,400 7/16 | - | - | +38.61% 4/13 | -43.45% 7/15 |
2010年 3月期 | 218 435 5/26 | 126 251 4/1 | 1,384,700 692,350 5/12 | - | - | +34.1% 5/11 | -14.99% 11/24 |
2011年 3月期 | 325 649 2/16 | 185 370 10/29 | 1,116,800 558,400 4/26 | 367億2820万 | 209億3904万 | +22.53% 2/15 | -29.21% 3/15 |
2012年 3月期 | 344 688 10/11 | 241 481 4/6 | 758,300 379,150 4/20 | 389億3529万 | 272億2075万 | +12.92% 9/9 | -15.44% 11/11 |
2013年 3月期 | 459 917 3/28 | 271 541 5/17 541 5/16 他3件 | 291,000 145,500 3/8 | 518億9486万 | 306億1627万 | +20.4% 3/28 | -10.94% 5/16 |
2014年 3月期 | 672 1,343 5/8 | 403 805 4/3 805 4/2 | 655,400 327,700 5/8 | 760億305万 | 455億5656万 | +23.86% 5/15 | -12.96% 6/14 |
2015年 3月期 | 624 3/11 | 439 10/17 | 297,100 6/19 | 706億2715万 | 496億8801万 | +12.09% 3/13 | -7.61% 10/17 |
2016年 3月期 | 779 8/4 | 486 2/19 | 287,700 7/30 | 881億7076万 | 550億769万 | +14.03% 7/1 | -17.72% 8/25 |
2017年 3月期 | 877 3/23 | 522 4/8 | 956,300 5/12 | 992億6284万 | 590億8233万 | +18.54% 1/5 | -6.4% 11/9 |
2018年 3月期 | 1,535 2/1 | 831 4/6 | 1,294,400 5/12 | 1492億5795万 | 808億349万 | +23.02% 5/12 | -11.12% 2/9 |
2019年 3月期 | 1,528 6/18 | 841 2/8 | 835,000 5/15 | 1485億7730万 | 817億8260万 | +13.98% 5/15 | -18.7% 12/25 |
2020年 3月期 | 902 4/8 | 393 3/19 | 583,800 9/26 | 877億1451万 | 382億1707万 | +14.43% 9/11 | -26.12% 3/19 |
2021年 3月期 | 1,351 3/19 | 426 4/6 | 1,855,300 10/30 | 1313億7728万 | 414億2614万 | +34.39% 8/4 | -11.56% 10/30 |
2022年 3月期 | 1,346 4/19 | 646 3/9 | 1,097,800 8/2 | 1308億9105万 | 628億1992万 | +6.92% 4/5 | -14.22% 6/21 |
2023年 3月期 | 835 7/22 | 638 5/19 | 1,041,000 9/28 | 811億9913万 | 620億4197万 | +10.97% 7/14 | -8.91% 5/19 |
2024年 3月期 | 769 5/15 | 585 12/19 | 1,209,000 9/27 | 747億8099万 | 568億8801万 | +7.44% 9/7 | -10.94% 10/4 |
最新 | 764 2024/7/26 | 296,400 | 742億9477万 | -2.68% 785 |