株価チャート
株価
8/30
- 前日 (8/29)
- 1,185
- 始値
- 1,184
- 高値
- 1,191
- 安値
- 1,168
- 終値 -0.84%
- 1,175
- 出来高 -28.44%
- 15,100
乖離率
- 株価（5日）
移動平均値 - -1.59%
1,194 - 株価（25日）
移動平均値 - +0.26%
1,172 - 出来高（5日）
移動平均値 - -17.49%
18,300
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 | 1,184 | 1,191 | 1,168 | 1,175 | -0.84% | 15,100 | 199億8166万 | +0.26% | 15.91 | 3.51 |
| 08/29 | 1,194 | 1,211 | 1,177 | 1,185 | -0.75% | 21,100 | 201億5172万 | +0.59% | 16.05 | 3.54 |
| 08/28 | 1,218 | 1,218 | 1,179 | 1,194 | -2.13% | 14,600 | 203億477万 | +0.84% | 16.17 | 3.56 |
| 08/27 | 1,207 | 1,220 | 1,183 | 1,220 | +2.09% | 18,300 | 207億4692万 | +2.61% | 16.52 | 3.64 |
| 08/26 | 1,193 | 1,209 | 1,176 | 1,195 | +1.1% | 22,400 | 203億2178万 | +0.08% | 16.18 | 3.57 |
| 08/23 | 1,198 | 1,205 | 1,179 | 1,182 | -0.25% | 16,000 | 201億70万 | -1.83% | 16.01 | 3.53 |
| 08/22 | 1,180 | 1,185 | 1,172 | 1,185 | +0.42% | 9,600 | 201億5172万 | -2.39% | 16.05 | 3.54 |
| 08/21 | 1,158 | 1,183 | 1,130 | 1,180 | +1.37% | 14,600 | 200億6669万 | -3.67% | 15.98 | 3.52 |
| 08/20 | 1,135 | 1,180 | 1,116 | 1,164 | +4.77% | 41,300 | 197億9460万 | -5.9% | 15.76 | 3.47 |
| 08/19 | 1,168 | 1,169 | 1,107 | 1,111 | -4.88% | 27,100 | 188億9330万 | -10.83% | 15.05 | 3.32 |
| 08/16 | 1,145 | 1,168 | 1,137 | 1,168 | +1.83% | 35,800 | 198億6262万 | -7.01% | 15.82 | 3.49 |
| 08/15 | 1,146 | 1,165 | 1,133 | 1,147 | +0.44% | 17,000 | 195億550万 | -9.04% | 15.53 | 3.42 |
| 08/14 | 1,157 | 1,180 | 1,115 | 1,142 | +0.71% | 27,700 | 194億2047万 | -10.01% | 15.47 | 3.41 |
| 08/13 | 1,075 | 1,137 | 1,075 | 1,134 | +5.49% | 25,000 | 192億8443万 | -11.2% | 15.36 | 3.39 |
| 08/09 | 1,091 | 1,091 | 1,046 | 1,075 | +1.32% | 36,300 | 182億8109万 | -16.34% | 14.56 | 3.21 |
| 08/08 | 1,064 | 1,082 | 1,030 | 1,061 | -1.94% | 28,400 | 180億4302万 | -18.2% | 14.37 | 3.17 |
| 08/07 | 1,039 | 1,113 | 1,011 | 1,082 | +1.98% | 36,500 | 184億13万 | -17.34% | 14.65 | 3.23 |
| 08/06 | 1,092 | 1,108 | 1,000 | 1,061 | +10.75% | 48,900 | 180億4302万 | -19.68% | 14.37 | 3.17 |
| 08/05 | 1,075 | 1,100 | 958 | 958 | -17.48% | 70,100 | 162億9143万 | -28.13% | 12.97 | 2.86 |
| 08/02 | 1,241 | 1,251 | 1,161 | 1,161 | -7.56% | 45,700 | 197億4358万 | -14.06% | 15.72 | 3.47 |
| 08/01 | 1,322 | 1,322 | 1,256 | 1,256 | -6.2% | 38,100 | 213億5912万 | -7.71% | 17.01 | 3.75 |
| 07/31 | 1,294 | 1,344 | 1,273 | 1,339 | +2.92% | 21,100 | 227億7059万 | -2.12% | 18.13 | 4 |
| 07/30 | 1,332 | 1,332 | 1,294 | 1,301 | -2.33% | 19,800 | 221億2438万 | -5.11% | 17.62 | 3.88 |
| 07/29 | 1,321 | 1,332 | 1,297 | 1,332 | +2.46% | 27,700 | 226億5155万 | -3.13% | 18.04 | 3.98 |
| 07/26 | 1,326 | 1,330 | 1,300 | 1,300 | -0.99% | 15,800 | 221億737万 | -5.52% | 17.61 | 3.88 |
| 07/25 | 1,310 | 1,334 | 1,310 | 1,313 | -1.57% | 29,500 | 223億2844万 | -4.79% | 17.78 | 3.92 |
| 07/24 | 1,330 | 1,365 | 1,330 | 1,334 | +0.23% | 19,900 | 226億8556万 | -3.47% | 18.07 | 3.98 |
| 07/23 | 1,354 | 1,370 | 1,328 | 1,331 | -1.26% | 20,800 | 226億3455万 | -3.9% | 18.03 | 3.97 |
| 07/22 | 1,441 | 1,441 | 1,339 | 1,348 | -6.45% | 40,900 | 229億2364万 | -2.74% | 18.26 | 4.02 |
| 07/19 | 1,424 | 1,451 | 1,418 | 1,441 | +1.12% | 14,300 | 245億517万 | +3.97% | 19.52 | 4.3 |
| 07/18 | 1,470 | 1,472 | 1,425 | 1,425 | -3.06% | 17,300 | 242億3308万 | +3.19% | 19.3 | 4.25 |
| 07/17 | 1,469 | 1,478 | 1,454 | 1,470 | +0.34% | 21,200 | 249億9834万 | +6.83% | 19.91 | 4.39 |
| 07/16 | 1,430 | 1,487 | 1,430 | 1,465 | +4.49% | 62,700 | 249億1331万 | +7.01% | 19.84 | 4.37 |
| 07/12 | 1,336 | 1,414 | 1,310 | 1,402 | +4.32% | 49,500 | 238億4195万 | +2.79% | 18.99 | 4.19 |
| 07/11 | 1,318 | 1,344 | 1,305 | 1,344 | +2.21% | 23,500 | 228億5562万 | -1.25% | 18.2 | 4.01 |
| 07/10 | 1,347 | 1,347 | 1,308 | 1,315 | -2.38% | 33,100 | 223億6246万 | -3.31% | 17.81 | 3.93 |
| 07/09 | 1,339 | 1,357 | 1,335 | 1,347 | +1.05% | 25,500 | 229億664万 | -0.88% | 18.24 | 4.02 |
| 07/08 | 1,339 | 1,342 | 1,321 | 1,333 | -0.45% | 15,500 | 226億6856万 | -1.77% | 18.05 | 3.98 |
| 07/05 | 1,363 | 1,367 | 1,339 | 1,339 | -1.76% | 10,500 | 227億7059万 | -1.18% | 18.13 | 4 |
| 07/04 | 1,369 | 1,382 | 1,355 | 1,363 | -0.73% | 15,000 | 231億7873万 | +0.74% | 18.46 | 4.07 |
| 07/03 | 1,368 | 1,378 | 1,353 | 1,373 | +0.29% | 24,100 | 233億4879万 | +1.85% | 18.59 | 4.1 |
| 07/02 | 1,390 | 1,390 | 1,350 | 1,369 | -0.58% | 27,300 | 232億8076万 | +1.86% | 18.54 | 4.09 |
| 07/01 | 1,401 | 1,402 | 1,367 | 1,377 | -1.71% | 27,700 | 234億1681万 | +2.76% | 18.65 | 4.11 |
| 06/28 | 1,397 | 1,415 | 1,382 | 1,401 | +0.29% | 19,900 | 238億2494万 | +4.79% | 18.97 | 4.23 |
| 06/27 | 1,434 | 1,451 | 1,388 | 1,397 | -2.58% | 38,600 | 237億5692万 | +4.72% | 18.92 | 4.22 |
| 06/26 | 1,442 | 1,442 | 1,404 | 1,434 | +0.35% | 44,200 | 243億8613万 | +7.66% | 19.42 | 4.33 |
| 06/25 | 1,400 | 1,437 | 1,389 | 1,429 | +2.29% | 44,500 | 243億110万 | +7.52% | 19.35 | 4.31 |
| 06/24 | 1,343 | 1,399 | 1,343 | 1,397 | +4.02% | 32,100 | 237億5692万 | +5.28% | 18.92 | 4.22 |
| 06/21 | 1,382 | 1,397 | 1,337 | 1,343 | -2.4% | 38,100 | 228億3862万 | +1.28% | 18.19 | 4.05 |
| 06/20 | 1,429 | 1,442 | 1,361 | 1,376 | -1.64% | 64,200 | 233億9980万 | +3.77% | 18.64 | 4.15 |
| 06/19 | 1,399 | 1,429 | 1,385 | 1,399 | 0% | 31,400 | 237億9093万 | +5.66% | 18.95 | 4.22 |
| 06/18 | 1,369 | 1,410 | 1,355 | 1,399 | +2.42% | 30,100 | 237億9093万 | +5.74% | 18.95 | 4.22 |
| 06/17 | 1,349 | 1,366 | 1,331 | 1,366 | +1.11% | 22,700 | 232億2975万 | +3.25% | 18.5 | 4.12 |
| 06/14 | 1,300 | 1,368 | 1,300 | 1,351 | +3.05% | 42,200 | 229億7466万 | +2.04% | 18.3 | 4.08 |
| 06/13 | 1,343 | 1,351 | 1,302 | 1,311 | +0.85% | 50,700 | 222億9443万 | -1.06% | 17.76 | 3.96 |
| 06/12 | 1,306 | 1,325 | 1,299 | 1,300 | -0.38% | 17,500 | 221億737万 | -2.11% | 17.61 | 3.92 |
| 06/11 | 1,324 | 1,324 | 1,302 | 1,305 | -1.88% | 18,800 | 221億9240万 | -1.95% | 17.67 | 3.94 |
| 06/10 | 1,321 | 1,339 | 1,301 | 1,330 | 0% | 33,000 | 226億1754万 | -0.23% | 18.01 | 4.02 |
| 06/07 | 1,310 | 1,340 | 1,309 | 1,330 | +1.14% | 33,600 | 226億1754万 | -0.08% | 18.01 | 4.02 |
| 06/06 | 1,297 | 1,316 | 1,283 | 1,315 | +1.94% | 21,200 | 223億6246万 | -1.13% | 17.81 | 3.97 |
| 06/05 | 1,305 | 1,315 | 1,290 | 1,290 | -1.23% | 22,300 | 219億3731万 | -3.01% | 17.47 | 3.89 |
| 06/04 | 1,284 | 1,315 | 1,284 | 1,306 | +2.27% | 18,900 | 222億941万 | -1.8% | 17.69 | 3.94 |
| 06/03 | 1,289 | 1,295 | 1,268 | 1,277 | -0.39% | 17,200 | 217億1624万 | -3.84% | 17.29 | 3.86 |
| 05/31 | 1,293 | 1,293 | 1,251 | 1,282 | +2.56% | 23,100 | 218億127万 | -3.61% | 17.36 | 3.87 |
| 05/30 | 1,234 | 1,263 | 1,222 | 1,250 | -0.4% | 43,600 | 212億5709万 | -6.09% | 16.93 | 3.77 |
| 05/29 | 1,296 | 1,296 | 1,255 | 1,255 | -2.41% | 26,700 | 213億4212万 | -5.85% | 17 | 3.79 |
| 05/28 | 1,306 | 1,320 | 1,286 | 1,286 | -1.61% | 24,000 | 218億6929万 | -3.6% | 17.42 | 3.88 |
| 05/27 | 1,325 | 1,325 | 1,293 | 1,307 | -1.13% | 25,100 | 222億2641万 | -2.1% | 17.7 | 3.95 |
| 05/24 | 1,309 | 1,337 | 1,300 | 1,322 | -1.27% | 26,800 | 224億8150万 | -0.9% | 17.9 | 3.99 |
| 05/23 | 1,390 | 1,398 | 1,327 | 1,339 | -1.54% | 29,000 | 227億7059万 | +0.45% | 18.13 | 4.04 |
| 05/22 | 1,363 | 1,410 | 1,345 | 1,360 | -1.23% | 40,600 | 231億2771万 | +1.95% | 18.42 | 4.11 |
| 05/21 | 1,380 | 1,451 | 1,367 | 1,377 | +0.36% | 51,700 | 234億1681万 | +3.15% | 18.65 | 4.16 |
| 05/20 | 1,340 | 1,379 | 1,331 | 1,372 | +2.31% | 27,600 | 233億3178万 | +2.69% | 18.58 | 4.14 |
| 05/17 | 1,322 | 1,353 | 1,310 | 1,341 | +1.44% | 18,600 | 228億460万 | +0.15% | 18.16 | 4.05 |
| 05/16 | 1,374 | 1,389 | 1,320 | 1,322 | -5.1% | 45,700 | 224億8150万 | -1.49% | 17.9 | 3.99 |
| 05/15 | 1,403 | 1,405 | 1,377 | 1,393 | -0.36% | 27,500 | 236億8890万 | +3.49% | 18.87 | 4.21 |
| 05/14 | 1,360 | 1,405 | 1,360 | 1,398 | +0.94% | 23,100 | 237億7393万 | +3.86% | 18.93 | 4.22 |
| 05/13 | 1,300 | 1,422 | 1,291 | 1,385 | +0.73% | 74,500 | 235億5285万 | +2.82% | 18.76 | 4.18 |
| 05/10 | 1,396 | 1,396 | 1,345 | 1,375 | -0.65% | 63,100 | 233億8280万 | +1.85% | 18.62 | 4.15 |
| 05/09 | 1,376 | 1,408 | 1,351 | 1,384 | +1.17% | 46,800 | 235億3585万 | +2.29% | 18.74 | 4.18 |
| 05/08 | 1,369 | 1,398 | 1,360 | 1,368 | +0.29% | 59,100 | 232億6376万 | +0.74% | 18.53 | 4.13 |
| 05/07 | 1,300 | 1,369 | 1,300 | 1,364 | +6.07% | 52,400 | 231億9573万 | -0.15% | 18.47 | 4.12 |
| 05/02 | 1,286 | 1,295 | 1,277 | 1,286 | -0.62% | 21,100 | 218億6929万 | -6.4% | 17.42 | 3.88 |
| 05/01 | 1,315 | 1,315 | 1,282 | 1,294 | -1.22% | 29,200 | 220億534万 | -6.84% | 17.53 | 3.91 |
| 04/30 | 1,309 | 1,310 | 1,286 | 1,310 | +1.47% | 26,000 | 222億7743万 | -6.7% | 17.74 | 3.96 |
| 04/26 | 1,284 | 1,292 | 1,256 | 1,291 | +1.41% | 29,000 | 219億5432万 | -9.21% | 17.48 | 3.9 |
| 04/25 | 1,300 | 1,303 | 1,273 | 1,273 | -2.82% | 33,700 | 216億4822万 | -11.72% | 17.24 | 3.84 |
| 04/24 | 1,321 | 1,338 | 1,304 | 1,310 | -0.38% | 35,500 | 222億7743万 | -10.64% | 17.74 | 3.96 |
| 04/23 | 1,303 | 1,339 | 1,300 | 1,315 | +2.02% | 26,600 | 223億6246万 | -11.39% | 17.81 | 3.97 |
| 04/22 | 1,294 | 1,307 | 1,276 | 1,289 | +0.62% | 38,100 | 219億2031万 | -14.35% | 17.46 | 3.89 |
| 04/19 | 1,315 | 1,315 | 1,255 | 1,281 | -2.59% | 57,800 | 217億8426万 | -16% | 17.35 | 3.87 |
| 04/18 | 1,295 | 1,347 | 1,278 | 1,315 | +1.62% | 47,900 | 223億6246万 | -14.89% | 17.81 | 3.97 |
| 04/17 | 1,296 | 1,321 | 1,275 | 1,294 | -0.54% | 45,300 | 220億534万 | -17.1% | 17.53 | 3.91 |
| 04/16 | 1,297 | 1,319 | 1,280 | 1,301 | -3.77% | 84,400 | 221億2438万 | -17.76% | 17.62 | 3.93 |
| 04/15 | 1,365 | 1,381 | 1,349 | 1,352 | -2.8% | 45,900 | 229億9167万 | -15.45% | 18.31 | 4.08 |
| 04/12 | 1,416 | 1,439 | 1,388 | 1,391 | -1.14% | 39,000 | 236億5489万 | -14.08% | 18.84 | 4.2 |
| 04/11 | 1,432 | 1,432 | 1,403 | 1,407 | -1.68% | 31,000 | 239億2698万 | -14.93% | 19.06 | 4.25 |
| 04/10 | 1,434 | 1,459 | 1,427 | 1,431 | +1.13% | 40,800 | 243億3511万 | -15.38% | 19.38 | 4.32 |
| 04/09 | 1,418 | 1,436 | 1,405 | 1,415 | -0.56% | 27,400 | 240億6302万 | -17.25% | 19.16 | 4.27 |
| 04/08 | 1,413 | 1,438 | 1,389 | 1,423 | +1.28% | 48,000 | 241億9907万 | -17.03% | 19.27 | 4.3 |
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 | |
| 2008年 3月期 | 145 289 10/1 289 6/4 他3件 | 93 185 1/17 | 122,000 61,000 6/14 | - | - | +16.62% 3/3 | -24.82% 1/17 |
| 2009年 3月期 | 119 237 4/1 | 71 141 10/10 | 60,000 30,000 6/27 | - | - | +10.06% 7/1 | -26.82% 10/8 |
| 2010年 3月期 | 116 230 7/2 231 7/1 | 90 180 6/1 | 412,000 206,000 12/15 | - | - | +17.93% 7/1 | -7.5% 12/7 |
| 2011年 3月期 | 104 207 4/30 | 70 140 3/16 140 3/15 | 84,000 42,000 9/6 | 19億666万 | 12億8953万 | +12.62% 6/29 | -21.84% 3/15 |
| 2012年 3月期 | 100 199 9/20 | 73 145 12/7 | 102,000 51,000 6/29 | 18億3298万 | 13億3558万 | +12.1% 6/30 | -9.65% 12/7 |
| 2013年 3月期 | 145 290 3/12 | 84 169 6/8 169 6/5 他3件 | 96,000 48,000 6/28 | 26億7117万 | 15億4744万 | +14.08% 1/4 | -6.08% 4/2 |
| 2014年 3月期 | 353 705 1/21 | 111 221 6/7 | 1,544,000 772,000 1/21 | 64億9372万 | 20億3562万 | +81.76% 1/16 | -18.4% 2/4 |
| 2015年 3月期 | 335 670 3/17 | 159 318 4/11 | 919,400 459,700 3/17 | 61億7134万 | 29億2908万 | +24.62% 6/25 | -9.67% 10/16 |
| 2016年 3月期 | 310 620 4/30 | 198 395 2/12 | 698,200 349,100 7/27 | 57億1079万 | 36億3832万 | +15.52% 3/22 | -15.63% 8/25 |
| 2017年 3月期 | 398 795 6/16 | 210 419 4/11 | 4,640,000 2,320,000 6/16 | 73億2271万 | 38億5939万 | +44.19% 6/15 | -9.91% 11/9 |
| 2018年 3月期 | 725 1,449 10/16 | 248 496 4/17 496 4/14 他2件 | 5,391,600 2,695,800 10/16 | 133億4668万 | 45億6863万 | +61.05% 10/16 | -15.28% 2/6 |
| 2019年 3月期 | 870 1,740 5/24 | 396 791 12/25 | 1,524,400 762,200 5/21 | 160億2707万 | 72億8586万 | +52.98% 5/24 | -23.8% 12/25 |
| 2020年 3月期 | 716 1,432 1/20 | 334 668 3/19 | 339,200 169,600 5/24 | 131億9009万 | 61億5292万 | +32.81% 4/13 | -29.55% 3/13 |
| 2021年 3月期 | 846 1,691 9/29 | 341 681 4/6 | 388,400 194,200 9/7 | 155億7573万 | 62億7266万 | +21.77% 9/17 | -10.96% 12/22 |
| 2022年 3月期 | 1,240 2,479 3/25 | 476 952 7/9 | 698,600 349,300 1/27 | 228億3396万 | 87億6883万 | +31.97% 3/1 | -16.83% 1/19 |
| 2023年 3月期 | 1,838 11/25 | 808 5/16 | 2,587,200 11/22 | 312億5642万 | 137億4058万 | +27.56% 8/30 | -16.36% 5/12 |
| 2024年 3月期 | 2,600 3/7 | 953 10/24 | 2,420,300 3/7 | 442億1475万 | 162億640万 | +82.04% 3/6 | -17.76% 4/16 |
| 最新 | 1,175 2024/8/30 | 15,100 | 199億8166万 | +0.26% 1,172 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/08/30 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
48円（2002/11/19） - 2374%（24.74倍）
1,175円（8/30）