株価チャート
株価
8/30
- 前日 (8/29)
- 2,992
- 始値
- 2,978
- 高値
- 3,005
- 安値
- 2,955
- 終値 -0.03%
- 2,991
- 出来高 +8.7%
- 617,200
乖離率
- 株価（5日）
移動平均値 - +0.5%
2,976 - 株価（25日）
移動平均値 - +4.47%
2,863 - 出来高（5日）
移動平均値 - -7.37%
666,280
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 | 2,978 | 3,005 | 2,955 | 2,991 | -0.03% | 617,200 | 7406億2824万 | +4.47% | 18.38 | 2.14 |
| 08/29 | 2,970 | 2,992 | 2,941 | 2,992 | -0.37% | 567,800 | 7408億7586万 | +4.65% | 18.38 | 2.14 |
| 08/28 | 2,962 | 3,008 | 2,944 | 3,003 | +1.52% | 919,700 | 7435億9967万 | +5.26% | 18.45 | 2.15 |
| 08/27 | 2,925 | 2,965 | 2,883 | 2,958 | +0.75% | 570,600 | 7324億5681万 | +3.94% | 18.17 | 2.12 |
| 08/26 | 2,951 | 2,975 | 2,897 | 2,936 | -0.54% | 656,100 | 7270億920万 | +3.42% | 18.04 | 2.1 |
| 08/23 | 2,950 | 2,963 | 2,925 | 2,952 | -0.3% | 446,000 | 7309億7110万 | +4.16% | 18.14 | 2.11 |
| 08/22 | 2,906 | 2,965 | 2,905 | 2,961 | +2.39% | 477,500 | 7331億9967万 | +4.63% | 18.19 | 2.12 |
| 08/21 | 2,850 | 2,895 | 2,850 | 2,892 | +0.24% | 406,400 | 7161億1396万 | +2.52% | 17.77 | 2.07 |
| 08/20 | 2,843 | 2,896 | 2,816 | 2,885 | +1.48% | 528,900 | 7143億8063万 | +2.45% | 17.73 | 2.06 |
| 08/19 | 2,850 | 2,888 | 2,824 | 2,843 | -0.77% | 600,900 | 7039億8064万 | +1.07% | 17.47 | 2.03 |
| 08/16 | 2,840 | 2,870 | 2,828 | 2,865 | +2.18% | 430,500 | 7094億2825万 | +1.92% | 17.6 | 2.05 |
| 08/15 | 2,770 | 2,817 | 2,766 | 2,804 | +1.05% | 394,900 | 6943億2350万 | -0.04% | 17.23 | 2.01 |
| 08/14 | 2,752 | 2,801 | 2,748 | 2,775 | +1.24% | 494,800 | 6871億4255万 | -0.96% | 17.05 | 1.99 |
| 08/13 | 2,747 | 2,773 | 2,730 | 2,741 | -1.83% | 719,200 | 6787億2350万 | -2.14% | 16.84 | 1.96 |
| 08/09 | 2,815 | 2,815 | 2,734 | 2,792 | +0.9% | 529,500 | 6913億5207万 | -0.36% | 17.15 | 2 |
| 08/08 | 2,689 | 2,826 | 2,680 | 2,767 | +1.73% | 680,600 | 6851億6160万 | -1.18% | 17 | 1.98 |
| 08/07 | 2,719 | 2,795 | 2,703 | 2,720 | -1.66% | 723,100 | 6735億2351万 | -3% | 16.71 | 1.95 |
| 08/06 | 2,714 | 2,850 | 2,695 | 2,766 | +11.04% | 1,140,500 | 6849億1398万 | -1.53% | 17 | 1.98 |
| 08/05 | 2,670 | 2,700 | 2,470 | 2,491 | -9.78% | 1,301,200 | 6168億1877万 | -11.45% | 15.31 | 1.78 |
| 08/02 | 2,884 | 2,898 | 2,754 | 2,761 | -5.9% | 1,012,900 | 6836億7588万 | -2.3% | 16.96 | 1.98 |
| 08/01 | 2,940 | 2,961 | 2,897 | 2,934 | -0.47% | 933,200 | 7265億1396万 | +3.67% | 18.03 | 2.1 |
| 07/31 | 2,942 | 2,957 | 2,915 | 2,948 | +0.17% | 726,300 | 7299億8062万 | +4.21% | 18.11 | 2.11 |
| 07/30 | 2,925 | 2,954 | 2,900 | 2,943 | +0.03% | 646,300 | 7287億4253万 | +4.1% | 18.08 | 2.11 |
| 07/29 | 2,922 | 2,952 | 2,877 | 2,942 | +1.27% | 663,500 | 7284億9491万 | +4.14% | 18.08 | 2.1 |
| 07/26 | 2,913 | 2,943 | 2,881 | 2,905 | -0.17% | 879,100 | 7193億3301万 | +2.83% | 17.85 | 2.08 |
| 07/25 | 2,823 | 2,920 | 2,816 | 2,910 | +2.9% | 1,673,800 | 7205億7110万 | +3.01% | 17.88 | 2.08 |
| 07/24 | 2,826 | 2,865 | 2,810 | 2,828 | +0.28% | 881,700 | 7002億6635万 | +0.11% | 17.38 | 2.02 |
| 07/23 | 2,814 | 2,822 | 2,792 | 2,820 | +0.57% | 494,800 | 6982億8540万 | -0.25% | 17.33 | 2.02 |
| 07/22 | 2,797 | 2,806 | 2,776 | 2,804 | +0.11% | 494,300 | 6943億2350万 | -0.78% | 17.23 | 2.01 |
| 07/19 | 2,829 | 2,830 | 2,781 | 2,801 | -1.48% | 690,600 | 6935億8064万 | -0.99% | 17.21 | 2 |
| 07/18 | 2,766 | 2,854 | 2,762 | 2,843 | +3.38% | 1,123,000 | 7039億8064万 | +0.42% | 17.47 | 2.03 |
| 07/17 | 2,769 | 2,772 | 2,747 | 2,750 | -0.43% | 546,700 | 6809億5207万 | -2.96% | 16.9 | 1.97 |
| 07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -1.36% | 832,600 | 6839億2350万 | -2.81% | 16.97 | 1.98 |
| 07/12 | 2,776 | 2,807 | 2,770 | 2,800 | +0.32% | 1,008,300 | 6933億3302万 | -1.82% | 17.2 | 2 |
| 07/11 | 2,743 | 2,794 | 2,738 | 2,791 | +2.76% | 1,424,900 | 6911億445万 | -2.62% | 17.15 | 2 |
| 07/10 | 2,715 | 2,720 | 2,680 | 2,716 | -0.95% | 1,369,800 | 6725億3303万 | -5.69% | 16.69 | 1.94 |
| 07/09 | 2,728 | 2,755 | 2,709 | 2,742 | +0.11% | 1,446,000 | 6789億7112万 | -5.38% | 16.85 | 1.96 |
| 07/08 | 2,765 | 2,807 | 2,733 | 2,739 | -1.4% | 1,603,200 | 6782億2827万 | -5.94% | 16.83 | 1.96 |
| 07/05 | 2,720 | 2,780 | 2,714 | 2,778 | +1.76% | 1,421,400 | 6878億8540万 | -4.96% | 17.07 | 1.99 |
| 07/04 | 2,725 | 2,750 | 2,688 | 2,730 | -5.04% | 3,002,000 | 6759億9970万 | -6.92% | 16.77 | 1.95 |
| 07/03 | 2,937 | 2,948 | 2,870 | 2,875 | +0.81% | 1,881,200 | 7119億444万 | -2.24% | 17.66 | 2.06 |
| 07/02 | 2,860 | 2,876 | 2,824 | 2,852 | -0.28% | 1,198,800 | 7062億921万 | -3.09% | 17.52 | 2.04 |
| 07/01 | 2,835 | 2,865 | 2,834 | 2,860 | +1.24% | 922,000 | 7081億9016万 | -2.99% | 17.57 | 2.05 |
| 06/28 | 2,859 | 2,865 | 2,796 | 2,825 | -0.91% | 985,000 | 6995億2349万 | -4.43% | 17.36 | 2.02 |
| 06/27 | 2,890 | 2,894 | 2,817 | 2,851 | -1.76% | 1,311,200 | 7059億6159万 | -3.81% | 17.52 | 2.04 |
| 06/26 | 2,905 | 2,920 | 2,887 | 2,902 | -0.34% | 685,700 | 7185億9015万 | -2.39% | 17.83 | 2.08 |
| 06/25 | 2,896 | 2,919 | 2,875 | 2,912 | +0.52% | 641,000 | 7210億6634万 | -2.28% | 17.89 | 2.08 |
| 06/24 | 2,935 | 2,940 | 2,879 | 2,897 | -1.09% | 737,800 | 7173億5206万 | -3.01% | 17.8 | 2.07 |
| 06/21 | 2,931 | 2,996 | 2,916 | 2,929 | +0.34% | 1,040,000 | 7252億7586万 | -2.2% | 18 | 2.1 |
| 06/20 | 2,898 | 2,929 | 2,893 | 2,919 | +0.86% | 503,300 | 7227億9968万 | -2.8% | 17.94 | 2.09 |
| 06/19 | 2,860 | 2,919 | 2,859 | 2,894 | +0.59% | 671,100 | 7166億920万 | -3.92% | 17.78 | 2.07 |
| 06/18 | 2,811 | 2,877 | 2,805 | 2,877 | +2.38% | 929,500 | 7123億9968万 | -4.83% | 17.68 | 2.06 |
| 06/17 | 2,856 | 2,856 | 2,779 | 2,810 | -1.92% | 853,500 | 6958億921万 | -7.44% | 17.27 | 2.01 |
| 06/14 | 2,846 | 2,867 | 2,799 | 2,865 | +0.46% | 1,720,000 | 7094億2825万 | -6.07% | 17.6 | 2.05 |
| 06/13 | 2,906 | 2,908 | 2,841 | 2,852 | -2.03% | 888,200 | 7062億921万 | -6.95% | 17.52 | 2.04 |
| 06/12 | 2,943 | 2,957 | 2,890 | 2,911 | -2.09% | 745,700 | 7208億1872万 | -5.46% | 17.89 | 2.08 |
| 06/11 | 3,033 | 3,033 | 2,957 | 2,973 | -1.23% | 1,093,900 | 7361億7110万 | -3.72% | 18.27 | 2.13 |
| 06/10 | 3,081 | 3,115 | 3,005 | 3,010 | -4.47% | 748,400 | 7453億3300万 | -2.78% | 18.49 | 2.15 |
| 06/07 | 3,134 | 3,164 | 3,121 | 3,151 | +0.45% | 367,700 | 7802億4727万 | +1.55% | 19.36 | 2.25 |
| 06/06 | 3,188 | 3,204 | 3,137 | 3,137 | -1.04% | 648,600 | 7767億8060万 | +1.16% | 19.27 | 2.24 |
| 06/05 | 3,115 | 3,208 | 3,110 | 3,170 | +2.59% | 1,236,200 | 7849億5203万 | +2.19% | 19.48 | 2.27 |
| 06/04 | 3,072 | 3,119 | 3,049 | 3,090 | +2.93% | 857,400 | 7651億4251万 | -0.35% | 18.99 | 2.21 |
| 06/03 | 3,051 | 3,101 | 2,999 | 3,002 | -0.66% | 549,900 | 7433億5205万 | -3.19% | 18.45 | 2.15 |
| 05/31 | 2,964 | 3,052 | 2,958 | 3,022 | +2.48% | 951,900 | 7483億443万 | -2.77% | 18.57 | 2.16 |
| 05/30 | 2,901 | 2,953 | 2,893 | 2,949 | +1.31% | 841,800 | 7302億2824万 | -5.27% | 18.12 | 2.11 |
| 05/29 | 2,942 | 2,984 | 2,899 | 2,911 | -2.71% | 852,700 | 7208億1872万 | -6.7% | 17.89 | 2.08 |
| 05/28 | 3,038 | 3,046 | 2,967 | 2,992 | -1.48% | 829,000 | 7408億7586万 | -4.29% | 18.38 | 2.14 |
| 05/27 | 3,061 | 3,066 | 3,001 | 3,037 | -0.13% | 530,900 | 7520億1871万 | -2.91% | 18.66 | 2.17 |
| 05/24 | 3,078 | 3,096 | 3,038 | 3,041 | -1.3% | 661,100 | 7530億919万 | -2.69% | 18.68 | 2.18 |
| 05/23 | 3,080 | 3,098 | 3,065 | 3,081 | +0.52% | 722,100 | 7629億1394万 | -1.41% | 18.93 | 2.2 |
| 05/22 | 3,085 | 3,096 | 3,060 | 3,065 | -0.74% | 395,700 | 7589億5204万 | -1.95% | 18.83 | 2.19 |
| 05/21 | 3,083 | 3,112 | 3,066 | 3,088 | +0.03% | 424,800 | 7646億4728万 | -1.28% | 18.97 | 2.21 |
| 05/20 | 3,123 | 3,124 | 3,057 | 3,087 | -1.69% | 614,600 | 7643億9966万 | -1.18% | 18.97 | 2.21 |
| 05/17 | 3,119 | 3,155 | 3,098 | 3,140 | -0.16% | 379,200 | 7775億2346万 | +0.77% | 19.29 | 2.25 |
| 05/16 | 3,161 | 3,177 | 3,140 | 3,145 | -0.44% | 414,800 | 7787億6156万 | +1.16% | 19.32 | 2.25 |
| 05/15 | 3,230 | 3,238 | 3,159 | 3,159 | -1.74% | 473,200 | 7822億2822万 | +1.87% | 19.41 | 2.26 |
| 05/14 | 3,167 | 3,221 | 3,160 | 3,215 | +1.55% | 424,600 | 7960億9488万 | +4.01% | 19.75 | 2.3 |
| 05/13 | 3,188 | 3,218 | 3,138 | 3,166 | -1.83% | 634,900 | 7839億6155万 | +2.86% | 19.45 | 2.27 |
| 05/10 | 3,234 | 3,244 | 3,190 | 3,225 | +0.69% | 627,800 | 7985億7107万 | +5.05% | 19.82 | 2.31 |
| 05/09 | 3,158 | 3,229 | 3,151 | 3,203 | +2.07% | 718,500 | 7931億2345万 | +4.88% | 19.68 | 2.29 |
| 05/08 | 3,163 | 3,173 | 3,134 | 3,138 | -1.01% | 614,600 | 7770億2822万 | +3.16% | 19.28 | 2.25 |
| 05/07 | 3,150 | 3,190 | 3,141 | 3,170 | -0.47% | 1,315,600 | 7849億5203万 | +4.55% | 19.48 | 2.27 |
| 05/02 | 3,176 | 3,199 | 3,145 | 3,185 | +2.15% | 808,900 | 7886億6631万 | +5.46% | 19.57 | 2.28 |
| 05/01 | 3,198 | 3,200 | 3,118 | 3,118 | -1.2% | 967,500 | 7720億7584万 | +3.69% | 19.16 | 2.23 |
| 04/30 | 3,133 | 3,170 | 3,113 | 3,156 | +0.67% | 551,300 | 7814億8536万 | +5.34% | 19.39 | 2.26 |
| 04/26 | 3,086 | 3,145 | 3,080 | 3,135 | +1.06% | 780,000 | 7762億8537万 | +5.03% | 19.26 | 2.24 |
| 04/25 | 3,173 | 3,179 | 3,098 | 3,102 | -2.3% | 838,500 | 7681億1394万 | +4.27% | 19.06 | 2.22 |
| 04/24 | 3,160 | 3,186 | 3,144 | 3,175 | +1.31% | 734,000 | 7861億9012万 | +6.97% | 19.51 | 2.27 |
| 04/23 | 3,195 | 3,199 | 3,131 | 3,134 | +0.29% | 719,600 | 7760億3775万 | +5.99% | 19.26 | 2.24 |
| 04/22 | 3,111 | 3,133 | 3,076 | 3,125 | +2.22% | 1,141,500 | 7738億918万 | +6.04% | 19.2 | 2.24 |
| 04/19 | 3,076 | 3,107 | 3,031 | 3,057 | +0.16% | 1,348,900 | 7569億7109万 | +4.09% | 18.78 | 2.19 |
| 04/18 | 3,022 | 3,073 | 3,022 | 3,052 | +2.69% | 1,289,700 | 7557億3299万 | +4.13% | 18.75 | 2.18 |
| 04/17 | 3,040 | 3,047 | 2,943 | 2,972 | -2.04% | 1,296,800 | 7359億2348万 | +1.75% | 18.26 | 2.13 |
| 04/16 | 3,102 | 3,118 | 3,033 | 3,034 | -2.51% | 1,116,500 | 7512億7585万 | +4.08% | 18.64 | 2.17 |
| 04/15 | 3,075 | 3,136 | 3,045 | 3,112 | +0.52% | 1,157,300 | 7705億9013万 | +7.13% | 19.12 | 2.23 |
| 04/12 | 2,991 | 3,108 | 2,966 | 3,096 | +2.93% | 1,455,200 | 7666億2823万 | +7.05% | 19.02 | 2.22 |
| 04/11 | 2,985 | 3,074 | 2,939 | 3,008 | +4.26% | 2,325,000 | 7448億3776万 | +4.48% | 18.48 | 2.15 |
| 04/10 | 2,954 | 2,956 | 2,875 | 2,885 | -2.37% | 1,182,200 | 7143億8063万 | +0.66% | 17.73 | 2.06 |
| 04/09 | 2,939 | 2,964 | 2,917 | 2,955 | +0.51% | 830,000 | 7317億1396万 | +3.5% | 18.16 | 2.11 |
| 04/08 | 2,914 | 2,943 | 2,902 | 2,940 | +0.89% | 817,200 | 7279億9967万 | +3.52% | 18.06 | 2.1 |
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 | |
| 2009年 2月期 | 1,300 3,900 12/8 | 574 1,722 3/17 | 3,768,300 1,256,100 11/25 | - | - | +25.33% 4/7 | -22.68% 3/4 |
| 2010年 2月期 | 1,008 3,025 2/22 | 567 1,701 3/13 | 5,358,000 1,786,000 5/26 | - | - | +16.63% 6/19 | -8.93% 11/12 |
| 2011年 2月期 | 1,217 3,650 6/22 | 787 2,362 9/3 | 4,132,500 1,377,500 4/8 | 3052億3971万 | 1975億2772万 | +10.92% 4/13 | -15.54% 3/15 |
| 2012年 2月期 | 1,130 3,390 3/11 | 850 2,550 3/15 | 1,917,600 639,200 7/14 | 2834億9660万 | 2132億4966万 | +7.16% 3/30 | -8.04% 4/5 |
| 2013年 2月期 | 1,282 3,845 12/25 | 904 2,713 6/12 | 4,736,700 1,578,900 1/18 | 3215億4703万 | 2268億8091万 | +9.28% 4/4 | -8.28% 1/18 |
| 2014年 2月期 | 1,707 5,120 10/22 | 1,060 3,180 3/6 3,180 3/5 | 2,357,700 785,900 7/11 | 4281億7186万 | 2659億3487万 | +13.73% 7/11 | -9.78% 2/4 |
| 2015年 2月期 | 2,273 6,820 2/27 | 1,322 3,965 3/3 | 3,334,500 1,111,500 11/17 | 5135億800万 | 2985億4241万 | +10.46% 2/27 | -6.68% 11/17 |
| 2016年 2月期 | 2,673 8,020 8/5 | 1,923 5,770 1/21 | 5,210,400 1,736,800 10/8 | 6196億6716万 | 4665億3738万 | +9.3% 10/7 | -11.07% 9/8 |
| 2017年 2月期 | 2,497 7,490 4/21 | 2,050 6,150 10/11 | 2,972,700 990,900 10/28 | 6181億6779万 | 5075億7435万 | +7.36% 10/3 | -7.1% 10/7 |
| 2018年 2月期 | 2,420 7,260 1/30 7,260 1/25 | 1,850 5,550 9/6 5,550 9/5 他3件 | 2,974,200 991,400 1/11 | 5991億8534万 | 4580億5490万 | +7.5% 1/25 | -7.67% 8/29 |
| 2019年 2月期 | 2,487 7,460 4/5 | 1,897 5,690 12/25 | 2,354,400 784,800 6/6 | 6156億9182万 | 4696億944万 | +9.42% 10/11 | -9.38% 6/6 |
| 2020年 2月期 | 2,573 7,720 10/16 | 2,010 6,030 2/28 | 2,018,700 672,900 10/10 | 6372億606万 | 4977億1406万 | +9.4% 10/16 | -18.81% 3/16 |
| 2021年 2月期 | 2,250 6,750 6/2 | 1,508 4,525 4/6 | 2,327,100 775,700 11/30 | 5571億4261万 | 3734億9189万 | +14% 5/28 | -10.87% 4/6 |
| 2022年 2月期 | 2,227 6,680 6/7 6,680 6/4 | 1,608 4,825 12/28 | 15,071,400 5,023,800 11/30 | 5513億6483万 | 3982億5379万 | +9.17% 6/4 | -10.59% 3/8 |
| 2023年 2月期 | 2,513 7,540 12/30 | 1,490 4,470 3/9 | 2,553,000 851,000 10/11 | 6223億4893万 | 3689億5221万 | +9.84% 4/20 | -6.38% 1/16 |
| 2024年 2月期 | 2,839 9/12 | 2,233 6,700 3/1 | 3,699,000 1,233,000 7/13 | 7029億9016万 | 5530億1562万 | +9.82% 3/14 | -11.66% 10/23 |
| 最新 | 2,991 2024/8/30 | 617,200 | 7406億2824万 | +4.47% 2,863 | |||
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
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 161%（2.61倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- 35%（1.35倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/08/30 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
174円（2003/03/14） - 1616%（17.16倍）
2,991円（8/30）