株価チャート
株価
8/30
- 前日 (8/29)
- 501
- 始値
- 500
- 高値
- 501
- 安値
- 492
- 終値 -1.4%
- 494
- 出来高 +280.96%
- 91,506
乖離率
- 株価（5日）
移動平均値 - -1.79%
503 - 株価（25日）
移動平均値 - -10.02%
549 - 出来高（5日）
移動平均値 - +31.72%
69,469
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 500 | 501 | 492 | 494 | -1.4% | 91,506 | - | -10.02% | - | - |
| 08/29 | 505 | 507 | 501 | 501 | 0% | 24,020 | - | -9.24% | - | - |
| 08/28 | 509 | 510 | 501 | 501 | -0.79% | 55,118 | - | -9.4% | - | - |
| 08/27 | 512 | 517 | 504 | 505 | -1.56% | 44,944 | - | -8.84% | - | - |
| 08/26 | 511 | 520 | 510 | 513 | +1.79% | 131,759 | - | -7.4% | - | - |
| 08/23 | 508 | 514 | 503 | 504 | -1.18% | 141,469 | - | -9.03% | - | - |
| 08/22 | 513 | 516 | 508 | 510 | -0.39% | 85,713 | - | -7.94% | - | - |
| 08/21 | 521 | 522 | 511 | 512 | +0.2% | 128,244 | - | -7.41% | - | - |
| 08/20 | 512 | 517 | 507 | 511 | -2.11% | 242,546 | - | -7.43% | - | - |
| 08/19 | 512 | 524 | 508 | 522 | +2.96% | 164,297 | - | -5.26% | - | - |
| 08/16 | 515 | 522 | 507 | 507 | -6.28% | 216,925 | - | -7.82% | - | - |
| 08/15 | 545 | 548 | 534 | 541 | -1.28% | 148,746 | - | -1.46% | - | - |
| 08/14 | 551 | 558 | 542 | 548 | -2.32% | 288,080 | - | +0.18% | - | - |
| 08/13 | 576 | 577 | 561 | 561 | -5.71% | 394,849 | - | +2.94% | - | - |
| 08/09 | 587 | 615 | 580 | 595 | -1.98% | 297,523 | - | +9.58% | - | - |
| 08/08 | 607 | 614 | 585 | 607 | +3.41% | 572,002 | - | +12.62% | - | - |
| 08/07 | 651 | 651 | 564 | 587 | -7.41% | 672,188 | - | +9.72% | - | - |
| 08/06 | 627 | 669 | 593 | 634 | -12.91% | 2,320,907 | - | +19.4% | - | - |
| 08/05 | 638 | 728 | 638 | 728 | +15.92% | 895,109 | - | +38.14% | - | - |
| 08/02 | 606 | 630 | 603 | 628 | +12.34% | 330,077 | - | +21% | - | - |
| 08/01 | 543 | 567 | 542 | 559 | +6.88% | 254,305 | - | +8.54% | - | - |
| 07/31 | 551 | 555 | 522 | 523 | -3.51% | 177,099 | - | +1.75% | - | - |
| 07/30 | 544 | 550 | 540 | 542 | +0.37% | 131,877 | - | +5.45% | - | - |
| 07/29 | 552 | 554 | 535 | 540 | -3.91% | 268,323 | - | +4.85% | - | - |
| 07/26 | 561 | 567 | 552 | 562 | +0.36% | 195,084 | - | +9.13% | - | - |
| 07/25 | 550 | 562 | 547 | 560 | +5.66% | 514,217 | - | +8.74% | - | - |
| 07/24 | 518 | 530 | 516 | 530 | +2.91% | 288,636 | - | +2.91% | - | - |
| 07/23 | 510 | 517 | 507 | 515 | -0.39% | 115,929 | - | -0.39% | - | - |
| 07/22 | 507 | 518 | 505 | 517 | +2.38% | 407,861 | - | -0.39% | - | - |
| 07/19 | 505 | 510 | 501 | 505 | +0.4% | 391,881 | - | -2.88% | - | - |
| 07/18 | 502 | 503 | 493 | 503 | +3.29% | 63,641 | - | -3.64% | - | - |
| 07/17 | 485 | 488 | 482 | 487 | -0.81% | 95,831 | - | -7.06% | - | - |
| 07/16 | 490 | 491 | 484 | 491 | -0.61% | 19,423 | - | -6.65% | - | - |
| 07/12 | 493 | 494 | 487 | 494 | +2.7% | 148,325 | - | -6.44% | - | - |
| 07/11 | 478 | 484 | 476 | 481 | -1.43% | 197,336 | - | -9.25% | - | - |
| 07/10 | 494 | 497 | 488 | 488 | -1.21% | 167,322 | - | -8.44% | - | - |
| 07/09 | 500 | 503 | 489 | 494 | -1.79% | 124,562 | - | -7.84% | - | - |
| 07/08 | 500 | 503 | 495 | 503 | +1.21% | 127,393 | - | -6.33% | - | - |
| 07/05 | 492 | 500 | 490 | 497 | +0.81% | 126,764 | - | -7.79% | - | - |
| 07/04 | 498 | 499 | 491 | 493 | -1.79% | 108,285 | - | -8.7% | - | - |
| 07/03 | 504 | 510 | 500 | 502 | -1.18% | 110,623 | - | -7.55% | - | - |
| 07/02 | 516 | 520 | 506 | 508 | -2.5% | 190,493 | - | -6.79% | - | - |
| 07/01 | 515 | 522 | 513 | 521 | -0.57% | 86,791 | - | -4.75% | - | - |
| 06/28 | 530 | 530 | 520 | 524 | -1.69% | 188,125 | - | -4.38% | - | - |
| 06/27 | 534 | 535 | 530 | 533 | +0.57% | 31,369 | - | -2.91% | - | - |
| 06/26 | 533 | 537 | 527 | 530 | -0.75% | 115,189 | - | -3.64% | - | - |
| 06/25 | 549 | 549 | 533 | 534 | -3.44% | 166,526 | - | -3.09% | - | - |
| 06/24 | 560 | 560 | 549 | 553 | -1.25% | 56,216 | - | +0.36% | - | - |
| 06/21 | 558 | 560 | 549 | 560 | 0% | 88,876 | - | +1.63% | - | - |
| 06/20 | 563 | 569 | 558 | 560 | +0.54% | 79,531 | - | +1.63% | - | - |
| 06/19 | 558 | 561 | 556 | 557 | -1.42% | 41,755 | - | +1.09% | - | - |
| 06/18 | 562 | 567 | 561 | 565 | -1.22% | 42,395 | - | +2.54% | - | - |
| 06/17 | 560 | 574 | 560 | 572 | +3.62% | 108,988 | - | +3.81% | - | - |
| 06/14 | 561 | 565 | 549 | 552 | -1.25% | 149,384 | - | +0.18% | - | - |
| 06/13 | 542 | 559 | 542 | 559 | +2.01% | 75,615 | - | +1.45% | - | - |
| 06/12 | 547 | 550 | 546 | 548 | +1.67% | 58,887 | - | -0.72% | - | - |
| 06/11 | 536 | 541 | 530 | 539 | +0.19% | 207,352 | - | -2.36% | - | - |
| 06/10 | 548 | 548 | 536 | 538 | -2.18% | 54,918 | - | -2.71% | - | - |
| 06/07 | 548 | 551 | 546 | 550 | +0.36% | 232,917 | - | -0.72% | - | - |
| 06/06 | 542 | 549 | 541 | 548 | -0.54% | 63,309 | - | -1.26% | - | - |
| 06/05 | 545 | 554 | 544 | 551 | +2.61% | 71,795 | - | -0.72% | - | - |
| 06/04 | 537 | 540 | 531 | 537 | +0.94% | 95,751 | - | -3.42% | - | - |
| 06/03 | 534 | 535 | 527 | 532 | -2.03% | 146,402 | - | -4.66% | - | - |
| 05/31 | 556 | 556 | 541 | 543 | -3.38% | 84,270 | - | -3.04% | - | - |
| 05/30 | 566 | 574 | 559 | 562 | +1.08% | 152,976 | - | 0% | - | - |
| 05/29 | 546 | 556 | 539 | 556 | +2.02% | 80,063 | - | -1.24% | - | - |
| 05/28 | 545 | 548 | 543 | 545 | -0.18% | 5,161 | - | -3.54% | - | - |
| 05/27 | 551 | 554 | 546 | 546 | -1.97% | 23,140 | - | -3.7% | - | - |
| 05/24 | 567 | 567 | 553 | 557 | +1.46% | 44,184 | - | -2.11% | - | - |
| 05/23 | 553 | 563 | 549 | 549 | -1.61% | 63,643 | - | -3.68% | - | - |
| 05/22 | 550 | 558 | 550 | 558 | +1.45% | 7,642 | - | -2.11% | - | - |
| 05/21 | 542 | 550 | 539 | 550 | +0.73% | 49,332 | - | -3.51% | - | - |
| 05/20 | 556 | 556 | 539 | 546 | -1.62% | 96,306 | - | -4.38% | - | - |
| 05/17 | 561 | 565 | 554 | 555 | -0.54% | 31,803 | - | -2.8% | - | - |
| 05/16 | 555 | 566 | 554 | 558 | -0.53% | 19,013 | - | -2.28% | - | - |
| 05/15 | 554 | 562 | 549 | 561 | -0.36% | 29,144 | - | -1.92% | - | - |
| 05/14 | 562 | 569 | 556 | 563 | -0.35% | 12,881 | - | -1.57% | - | - |
| 05/13 | 565 | 569 | 561 | 565 | +0.36% | 124,263 | - | -1.4% | - | - |
| 05/10 | 559 | 566 | 551 | 563 | -1.05% | 120,069 | - | -1.75% | - | - |
| 05/09 | 567 | 571 | 561 | 569 | -0.35% | 29,352 | - | -0.87% | - | - |
| 05/08 | 561 | 571 | 558 | 571 | +2.7% | 83,350 | - | -0.52% | - | - |
| 05/07 | 551 | 563 | 551 | 556 | -0.89% | 136,057 | - | -2.97% | - | - |
| 05/02 | 564 | 568 | 560 | 561 | -0.18% | 20,642 | - | -2.09% | - | - |
| 05/01 | 565 | 568 | 558 | 562 | +0.72% | 67,817 | - | -1.75% | - | - |
| 04/30 | 564 | 568 | 555 | 558 | -4.29% | 123,435 | - | -2.45% | - | - |
| 04/26 | 589 | 597 | 578 | 583 | -1.35% | 52,323 | - | +1.92% | - | - |
| 04/25 | 581 | 593 | 576 | 591 | +3.14% | 100,956 | - | +3.5% | - | - |
| 04/24 | 583 | 586 | 572 | 573 | -3.37% | 148,374 | - | +0.7% | - | - |
| 04/23 | 582 | 596 | 582 | 593 | +0.17% | 85,067 | - | +4.22% | - | - |
| 04/22 | 603 | 603 | 587 | 592 | -2.95% | 312,379 | - | +4.04% | - | - |
| 04/19 | 599 | 623 | 594 | 610 | +3.57% | 381,411 | - | +7.21% | - | - |
| 04/18 | 600 | 600 | 582 | 589 | -1.01% | 115,314 | - | +3.51% | - | - |
| 04/17 | 575 | 595 | 575 | 595 | +2.76% | 190,188 | - | +4.39% | - | - |
| 04/16 | 568 | 583 | 565 | 579 | +3.76% | 195,567 | - | +1.4% | - | - |
| 04/15 | 564 | 570 | 557 | 558 | +0.54% | 77,302 | - | -2.45% | - | - |
| 04/12 | 553 | 559 | 550 | 555 | -0.54% | 32,036 | - | -3.14% | - | - |
| 04/11 | 572 | 572 | 558 | 558 | -0.71% | 31,816 | - | -2.96% | - | - |
| 04/10 | 560 | 562 | 558 | 562 | +0.9% | 60,842 | - | -2.26% | - | - |
| 04/09 | 564 | 565 | 556 | 557 | -2.11% | 69,962 | - | -3.3% | - | - |
| 04/08 | 570 | 571 | 562 | 569 | -1.73% | 122,647 | - | -1.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 1月期 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 | +27.77% 2/12 | -11.45% 10/26 |
| 2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 | +16.59% 6/24 | -12.34% 12/13 |
| 2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 | +15.58% 2/14 | -10.52% 5/8 |
| 2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 | +26.28% 12/25 | -11.81% 9/26 |
| 2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 | +33.5% 3/9 | -12.11% 9/13 |
| 2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 | +49.11% 3/16 | -14.82% 5/28 |
| 2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 | +14.99% 3/8 | -13.44% 9/14 |
| 2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 | +14.4% 3/9 | -12.42% 3/24 |
| 最新 | 494 2024/8/30 | 91,506 | -10.02% 549 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/08/30 vs 2023/12/29
- -37%（0.63倍）