株価チャート
株価
8/30
- 前日 (8/29)
- 2,733
- 始値
- 2,738
- 高値
- 2,756
- 安値
- 2,738
- 終値 +0.73%
- 2,753
- 出来高 +86.05%
- 7,200
乖離率
- 株価(5日)
移動平均値 - +0.95%
2,727 - 株価(25日)
移動平均値 - +2.42%
2,688 - 出来高(5日)
移動平均値 - +0.76%
7,146
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 | 2,738 | 2,756 | 2,738 | 2,753 | +0.73% | 7,200 | - | +2.42% | - | - |
08/29 | 2,724 | 2,733 | 2,723 | 2,733 | +0.11% | 3,870 | - | +1.67% | - | - |
08/28 | 2,747 | 2,747 | 2,711 | 2,730 | +0.26% | 18,620 | - | +1.41% | - | - |
08/27 | 2,705 | 2,725 | 2,705 | 2,723 | +0.93% | 4,980 | - | +0.93% | - | - |
08/26 | 2,710 | 2,710 | 2,695 | 2,698 | -0.95% | 1,060 | - | -0.22% | - | - |
08/23 | 2,718 | 2,725 | 2,716 | 2,724 | +0.67% | 6,970 | - | +0.44% | - | - |
08/22 | 2,705 | 2,715 | 2,699 | 2,706 | +0.11% | 2,170 | - | -0.48% | - | - |
08/21 | 2,684 | 2,708 | 2,684 | 2,703 | -0.52% | 2,340 | - | -0.99% | - | - |
08/20 | 2,712 | 2,719 | 2,706 | 2,717 | +1.38% | 2,470 | - | -0.84% | - | - |
08/19 | 2,720 | 2,720 | 2,680 | 2,680 | -1.54% | 6,210 | - | -2.51% | - | - |
08/16 | 2,689 | 2,722 | 2,689 | 2,722 | +3.15% | 710 | - | -1.41% | - | - |
08/15 | 2,637 | 2,649 | 2,635 | 2,639 | +0.73% | 1,040 | - | -4.73% | - | - |
08/14 | 2,627 | 2,628 | 2,605 | 2,620 | +1.2% | 2,810 | - | -5.82% | - | - |
08/13 | 2,577 | 2,592 | 2,553 | 2,589 | +2.45% | 2,600 | - | -7.34% | - | - |
08/09 | 2,539 | 2,550 | 2,501 | 2,527 | +1.81% | 1,770 | - | -9.98% | - | - |
08/08 | 2,500 | 2,545 | 2,482 | 2,482 | -2.01% | 5,330 | - | -12.14% | - | - |
08/07 | 2,420 | 2,583 | 2,420 | 2,533 | +3.51% | 10,240 | - | -10.94% | - | - |
08/06 | 2,885 | 2,885 | 2,399 | 2,447 | -16.66% | 9,940 | - | -14.44% | - | - |
08/05 | 2,551 | 2,936 | 2,189 | 2,936 | +12.88% | 92,550 | - | +2.05% | - | - |
08/02 | 2,725 | 2,725 | 2,581 | 2,601 | -5.42% | 80,810 | - | -9.53% | - | - |
08/01 | 2,787 | 2,787 | 2,731 | 2,750 | -3.07% | 16,130 | - | -4.68% | - | - |
07/31 | 2,769 | 2,837 | 2,760 | 2,837 | +1.47% | 28,330 | - | -1.83% | - | - |
07/30 | 2,796 | 2,796 | 2,776 | 2,796 | -0.32% | 1,610 | - | -3.29% | - | - |
07/29 | 2,801 | 2,808 | 2,790 | 2,805 | +1.93% | 2,100 | - | -3.01% | - | - |
07/26 | 2,751 | 2,768 | 2,738 | 2,752 | +0.18% | 1,570 | - | -4.81% | - | - |
07/25 | 2,771 | 2,778 | 2,745 | 2,747 | -3.04% | 3,950 | - | -5.05% | - | - |
07/24 | 2,862 | 2,869 | 2,833 | 2,833 | -1.53% | 11,750 | - | -2.14% | - | - |
07/23 | 2,870 | 2,889 | 2,870 | 2,877 | +0.28% | 470 | - | -0.52% | - | - |
07/22 | 2,881 | 2,881 | 2,869 | 2,869 | -1.24% | 960 | - | -0.66% | - | - |
07/19 | 2,899 | 2,905 | 2,892 | 2,905 | -0.31% | 2,770 | - | +0.66% | - | - |
07/18 | 2,915 | 2,925 | 2,908 | 2,914 | -1.55% | 20,470 | - | +1.15% | - | - |
07/17 | 2,958 | 2,970 | 2,956 | 2,960 | +0.14% | 4,430 | - | +2.85% | - | - |
07/16 | 2,961 | 2,965 | 2,951 | 2,956 | +0.65% | 560 | - | +2.89% | - | - |
07/12 | 2,930 | 2,956 | 2,930 | 2,937 | -1.44% | 20,470 | - | +2.37% | - | - |
07/11 | 2,974 | 2,985 | 2,971 | 2,980 | +0.74% | 13,740 | - | +4.05% | - | - |
07/10 | 2,921 | 2,958 | 2,921 | 2,958 | +0.72% | 16,380 | - | +3.5% | - | - |
07/09 | 2,917 | 2,949 | 2,917 | 2,937 | +0.79% | 3,660 | - | +2.98% | - | - |
07/08 | 2,940 | 2,940 | 2,912 | 2,914 | -0.65% | 11,130 | - | +2.28% | - | - |
07/05 | 2,945 | 2,952 | 2,922 | 2,933 | -1.35% | 14,560 | - | +3.02% | - | - |
07/04 | 2,943 | 2,973 | 2,943 | 2,973 | +1.02% | 42,520 | - | +4.57% | - | - |
07/03 | 2,933 | 2,944 | 2,921 | 2,943 | +0.51% | 3,100 | - | +3.77% | - | - |
07/02 | 2,898 | 2,932 | 2,893 | 2,928 | +1.21% | 10,620 | - | +3.46% | - | - |
07/01 | 2,889 | 2,896 | 2,889 | 2,893 | +0.52% | 600 | - | +2.37% | - | - |
06/28 | 2,880 | 2,891 | 2,875 | 2,878 | +0.59% | 4,170 | - | +1.91% | - | - |
06/27 | 2,862 | 2,865 | 2,850 | 2,861 | -0.24% | 15,900 | - | +1.42% | - | - |
06/26 | 2,859 | 2,873 | 2,859 | 2,868 | +0.46% | 80 | - | +1.74% | - | - |
06/25 | 2,815 | 2,855 | 2,815 | 2,855 | +1.42% | 1,160 | - | +1.35% | - | - |
06/24 | 2,793 | 2,815 | 2,792 | 2,815 | +0.72% | 4,420 | - | -0.04% | - | - |
06/21 | 2,801 | 2,810 | 2,795 | 2,795 | +0.18% | 520 | - | -0.75% | - | - |
06/20 | 2,785 | 2,790 | 2,771 | 2,790 | -0.04% | 640 | - | -0.96% | - | - |
06/19 | 2,798 | 2,798 | 2,791 | 2,791 | +0.43% | 430 | - | -0.96% | - | - |
06/18 | 2,786 | 2,786 | 2,778 | 2,779 | +0.47% | 10,650 | - | -1.38% | - | - |
06/17 | 2,794 | 2,794 | 2,760 | 2,766 | -1.64% | 17,030 | - | -1.85% | - | - |
06/14 | 2,785 | 2,819 | 2,785 | 2,812 | +0.54% | 10,900 | - | -0.25% | - | - |
06/13 | 2,838 | 2,838 | 2,797 | 2,797 | -0.92% | 7,090 | - | -0.75% | - | - |
06/12 | 2,822 | 2,823 | 2,822 | 2,823 | -0.74% | 610 | - | +0.18% | - | - |
06/11 | 2,858 | 2,868 | 2,843 | 2,844 | -0.14% | 2,280 | - | +0.99% | - | - |
06/10 | 2,843 | 2,851 | 2,831 | 2,848 | +1.03% | 750 | - | +1.21% | - | - |
06/07 | 2,823 | 2,823 | 2,819 | 2,819 | -0.14% | 250 | - | +0.21% | - | - |
06/06 | 2,835 | 2,835 | 2,823 | 2,823 | +0.39% | 480 | - | +0.39% | - | - |
06/05 | 2,836 | 2,836 | 2,810 | 2,812 | -1.51% | 8,670 | - | +0.04% | - | - |
06/04 | 2,852 | 2,865 | 2,849 | 2,855 | -0.28% | 3,020 | - | +1.64% | - | - |
06/03 | 2,864 | 2,876 | 2,861 | 2,863 | +0.77% | 2,160 | - | +2.1% | - | - |
05/31 | 2,818 | 2,841 | 2,818 | 2,841 | +1.79% | 2,180 | - | +1.46% | - | - |
05/30 | 2,774 | 2,792 | 2,763 | 2,791 | -0.57% | 35,670 | - | -0.14% | - | - |
05/29 | 2,835 | 2,850 | 2,807 | 2,807 | -1.02% | 8,680 | - | +0.5% | - | - |
05/28 | 2,830 | 2,836 | 2,830 | 2,836 | +0.28% | 610 | - | +1.72% | - | - |
05/27 | 2,818 | 2,828 | 2,815 | 2,828 | +0.78% | 3,240 | - | +1.58% | - | - |
05/24 | 2,799 | 2,813 | 2,781 | 2,806 | -0.5% | 11,770 | - | +0.94% | - | - |
05/23 | 2,812 | 2,822 | 2,789 | 2,820 | +0.46% | 85,880 | - | +1.51% | - | - |
05/22 | 2,821 | 2,821 | 2,807 | 2,807 | -0.71% | 2,550 | - | +1.04% | - | - |
05/21 | 2,842 | 2,849 | 2,827 | 2,827 | -0.14% | 5,090 | - | +1.73% | - | - |
05/20 | 2,810 | 2,845 | 2,810 | 2,831 | +0.78% | 2,430 | - | +1.91% | - | - |
05/17 | 2,796 | 2,809 | 2,796 | 2,809 | +0.11% | 630 | - | +1.15% | - | - |
05/16 | 2,809 | 2,814 | 2,786 | 2,806 | +0.29% | 10,500 | - | +1.04% | - | - |
05/15 | 2,813 | 2,819 | 2,798 | 2,798 | +0.18% | 1,070 | - | +0.68% | - | - |
05/14 | 2,797 | 2,805 | 2,789 | 2,793 | +0.14% | 40,700 | - | +0.54% | - | - |
05/13 | 2,740 | 2,790 | 2,740 | 2,789 | 0% | 68,300 | - | +0.4% | - | - |
05/10 | 2,814 | 2,820 | 2,785 | 2,789 | +0.29% | 105,860 | - | +0.43% | - | - |
05/09 | 2,783 | 2,794 | 2,774 | 2,781 | +0.32% | 4,260 | - | +0.14% | - | - |
05/08 | 2,797 | 2,802 | 2,770 | 2,772 | -1.32% | 40,680 | - | -0.18% | - | - |
05/07 | 2,816 | 2,818 | 2,799 | 2,809 | +0.04% | 2,730 | - | +1.04% | - | - |
05/02 | 2,785 | 2,808 | 2,778 | 2,808 | +0.39% | 1,570 | - | +1.01% | - | - |
05/01 | 2,791 | 2,799 | 2,783 | 2,797 | -0.36% | 28,090 | - | +0.54% | - | - |
04/30 | 2,791 | 2,808 | 2,782 | 2,807 | +2.15% | 32,280 | - | +0.86% | - | - |
04/26 | 2,733 | 2,748 | 2,720 | 2,748 | +0.81% | 7,390 | - | -1.26% | - | - |
04/25 | 2,750 | 2,761 | 2,726 | 2,726 | -1.69% | 50,880 | - | -2.22% | - | - |
04/24 | 2,748 | 2,774 | 2,745 | 2,773 | +1.61% | 33,470 | - | -0.68% | - | - |
04/23 | 2,747 | 2,747 | 2,726 | 2,729 | +0.26% | 510 | - | -2.29% | - | - |
04/22 | 2,734 | 2,740 | 2,714 | 2,722 | +1.3% | 11,010 | - | -2.58% | - | - |
04/19 | 2,717 | 2,717 | 2,659 | 2,687 | -2.04% | 15,840 | - | -3.83% | - | - |
04/18 | 2,705 | 2,747 | 2,705 | 2,743 | +0.62% | 1,580 | - | -1.86% | - | - |
04/17 | 2,765 | 2,765 | 2,726 | 2,726 | -1.27% | 9,980 | - | -2.4% | - | - |
04/16 | 2,790 | 2,794 | 2,754 | 2,761 | -1.85% | 15,290 | - | -1.11% | - | - |
04/15 | 2,795 | 2,813 | 2,783 | 2,813 | -0.39% | 3,280 | - | +0.82% | - | - |
04/12 | 2,827 | 2,832 | 2,819 | 2,824 | +0.39% | 44,850 | - | +1.25% | - | - |
04/11 | 2,782 | 2,813 | 2,782 | 2,813 | +0.29% | 23,450 | - | +0.97% | - | - |
04/10 | 2,806 | 2,816 | 2,805 | 2,805 | -0.46% | 1,250 | - | +0.75% | - | - |
04/09 | 2,804 | 2,818 | 2,785 | 2,818 | -0.98% | 43,010 | - | +1.29% | - | - |
04/08 | 2,788 | 2,846 | 2,783 | 2,846 | +2.97% | 85,560 | - | +2.34% | - | - |
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 | 1,617 12/2 | 1,201 2/12 | 500,280 1/12 | +6.86% 4/22 | -14.89% 2/12 |
2017年 1月期 | 1,640 7/4 | 1,278 8/3 | 77,430 10/20 | +7.28% 12/13 | -4.36% 4/17 |
2018年 1月期 | 1,938 1/25 | 1,584 9/6 | 40,740 2/7 | +8.53% 11/1 | -8.04% 2/14 |
2019年 1月期 | 1,860 10/2 | 1,431 12/26 12/25 | 771,700 9/27 | +5.99% 9/26 | -11.7% 12/25 |
2020年 1月期 | 1,772 12/18 12/17 | 1,218 3/17 | 327,620 7/28 | +7.6% 5/28 | -20.63% 3/16 |
2021年 1月期 | 2,032 3/29 3/19 他2件 | 1,525 8/3 | 687,450 12/11 | +6.08% 11/27 | -4.14% 5/13 |
2022年 1月期 | 2,145 9/14 | 1,779 3/9 3/8 | 1,110,950 11/29 | +6.98% 9/14 | -7.38% 3/8 |
2023年 1月期 | 2,381 7/3 | 1,856 10/3 | 428,850 6/6 | +5.68% 6/14 | -4.47% 9/28 |
最新 | 2,753 2024/8/30 | 7,200 | +2.42% 2,688 |
年間値上がり率
- 2016/12/27 vs 2015/12/25
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/27
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/08/30 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
1,201円(2016/02/12) - 129%(2.29倍)
2,753円(8/30)