株価チャート
株価
8/30
- 前日 (8/29)
- 4,865
- 始値
- 4,765
- 高値
- 4,810
- 安値
- 4,730
- 終値 -1.64%
- 4,785
- 出来高 +10.26%
- 133,300
乖離率
- 株価（5日）
移動平均値 - -1.22%
4,844 - 株価（25日）
移動平均値 - +9.6%
4,366 - 出来高（5日）
移動平均値 - -7.11%
143,500
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 | 4,765 | 4,810 | 4,730 | 4,785 | -1.64% | 133,300 | 776億114万 | +9.6% | 41.63 | 6.25 |
| 08/29 | 4,770 | 4,975 | 4,740 | 4,865 | +0.93% | 120,900 | 788億9855万 | +11.35% | 42.33 | 6.35 |
| 08/28 | 4,910 | 4,910 | 4,795 | 4,820 | -1.93% | 122,000 | 781億6875万 | +10.17% | 41.94 | 6.29 |
| 08/27 | 4,805 | 4,915 | 4,725 | 4,915 | +1.65% | 169,500 | 797億943万 | +12.06% | 42.76 | 6.41 |
| 08/26 | 4,720 | 4,850 | 4,620 | 4,835 | +5.57% | 171,800 | 784億743万 | +10.16% | 42.07 | 6.31 |
| 08/23 | 4,500 | 4,580 | 4,415 | 4,580 | +0.44% | 186,300 | 742億7218万 | +4.19% | 39.85 | 5.98 |
| 08/22 | 4,540 | 4,655 | 4,470 | 4,560 | +1.67% | 147,000 | 739億4785万 | +3.26% | 39.67 | 5.95 |
| 08/21 | 4,360 | 4,525 | 4,320 | 4,485 | +2.05% | 170,600 | 727億873万 | +0.85% | 39.02 | 5.85 |
| 08/20 | 4,105 | 4,410 | 4,105 | 4,395 | +8.52% | 210,300 | 712億4969万 | -1.77% | 38.24 | 5.74 |
| 08/19 | 4,070 | 4,155 | 4,045 | 4,050 | -1.22% | 126,300 | 656億5671万 | -10% | 35.24 | 5.29 |
| 08/16 | 3,975 | 4,135 | 3,930 | 4,100 | +4.99% | 167,400 | 664億6729万 | -9.57% | 35.67 | 5.35 |
| 08/15 | 4,080 | 4,080 | 3,905 | 3,905 | -2.98% | 157,300 | 633億604万 | -14.42% | 33.98 | 5.1 |
| 08/14 | 3,945 | 4,100 | 3,945 | 4,025 | +3.07% | 172,300 | 652億5142万 | -12.39% | 35.02 | 5.25 |
| 08/13 | 4,000 | 4,035 | 3,880 | 3,905 | -2.13% | 191,200 | 633億604万 | -15.51% | 33.98 | 5.1 |
| 08/09 | 4,090 | 4,090 | 3,870 | 3,990 | +6.68% | 197,400 | 646億8402万 | -14.34% | 34.71 | 5.21 |
| 08/08 | 3,685 | 3,880 | 3,550 | 3,740 | -2.22% | 302,700 | 606億3114万 | -20.29% | 32.54 | 4.88 |
| 08/07 | 4,020 | 4,500 | 3,750 | 3,825 | -6.48% | 482,000 | 620億912万 | -19.27% | 33.28 | 4.99 |
| 08/06 | 3,875 | 4,150 | 3,875 | 4,090 | +13.77% | 268,200 | 663億517万 | -14.33% | 35.58 | 5.34 |
| 08/05 | 3,735 | 3,965 | 3,560 | 3,595 | -12% | 326,200 | 582億8046万 | -25.09% | 31.28 | 4.69 |
| 08/02 | 4,250 | 4,295 | 4,070 | 4,085 | -7.79% | 231,300 | 662億2412万 | -15.72% | 35.54 | 5.33 |
| 08/01 | 4,750 | 4,765 | 4,430 | 4,430 | -8.09% | 218,200 | 718億1710万 | -9.13% | 38.54 | 5.78 |
| 07/31 | 4,620 | 4,825 | 4,585 | 4,820 | +2.88% | 177,400 | 781億3959万 | -1.49% | 41.94 | 6.29 |
| 07/30 | 4,790 | 4,795 | 4,655 | 4,685 | -3.5% | 155,700 | 759億5104万 | -4.11% | 40.76 | 6.11 |
| 07/29 | 4,880 | 4,880 | 4,720 | 4,855 | +0.94% | 175,400 | 787億700万 | -0.59% | 42.24 | 6.34 |
| 07/26 | 4,930 | 4,935 | 4,810 | 4,810 | -1.03% | 147,000 | 779億7748万 | -1.25% | 41.85 | 6.28 |
| 07/25 | 4,910 | 4,925 | 4,835 | 4,860 | -2.99% | 148,700 | 787億8806万 | -0.06% | 42.28 | 6.34 |
| 07/24 | 5,030 | 5,110 | 4,980 | 5,010 | -1.57% | 90,600 | 812億1979万 | +3.24% | 43.59 | 6.54 |
| 07/23 | 4,990 | 5,190 | 4,985 | 5,090 | +1.6% | 105,500 | 825億1671万 | +5.25% | 44.29 | 6.64 |
| 07/22 | 5,050 | 5,090 | 4,895 | 5,010 | +0.2% | 130,200 | 812億1227万 | +3.99% | 43.59 | 6.54 |
| 07/19 | 4,990 | 5,130 | 4,930 | 5,000 | -1.38% | 116,800 | 810億5017万 | +4.04% | 43.5 | 6.53 |
| 07/18 | 5,240 | 5,290 | 5,060 | 5,070 | -5.06% | 150,100 | 821億8487万 | +5.78% | 44.11 | 6.62 |
| 07/17 | 5,230 | 5,350 | 5,200 | 5,340 | +3.49% | 182,700 | 864億8714万 | +12.09% | 46.46 | 6.97 |
| 07/16 | 5,130 | 5,200 | 5,070 | 5,160 | +1.98% | 145,100 | 835億7185万 | +9.09% | 44.89 | 6.73 |
| 07/12 | 4,905 | 5,090 | 4,845 | 5,060 | +3.27% | 168,900 | 819億5224万 | +7.84% | 44.02 | 6.6 |
| 07/11 | 4,880 | 4,985 | 4,865 | 4,900 | +1.87% | 190,800 | 793億6086万 | +5.17% | 42.63 | 6.4 |
| 07/10 | 4,670 | 4,825 | 4,670 | 4,810 | +2.89% | 128,100 | 779億321万 | +3.82% | 41.85 | 6.28 |
| 07/09 | 4,745 | 4,780 | 4,670 | 4,675 | -1.48% | 161,400 | 757億1674万 | +1.28% | 40.67 | 6.1 |
| 07/08 | 4,760 | 4,780 | 4,650 | 4,745 | -1.04% | 131,900 | 768億5047万 | +3.06% | 41.28 | 6.19 |
| 07/05 | 4,780 | 4,885 | 4,745 | 4,795 | -1.13% | 137,100 | 776億6027万 | +4.72% | 41.72 | 6.26 |
| 07/04 | 4,830 | 4,915 | 4,805 | 4,850 | -0.51% | 123,300 | 785億5106万 | +6.62% | 42.2 | 6.33 |
| 07/03 | 4,785 | 4,885 | 4,745 | 4,875 | +3.07% | 143,800 | 789億5596万 | +8.14% | 42.41 | 6.36 |
| 07/02 | 4,750 | 4,795 | 4,670 | 4,730 | +0.42% | 132,700 | 766億752万 | +6.13% | 41.15 | 6.17 |
| 07/01 | 4,870 | 4,910 | 4,695 | 4,710 | -1.88% | 199,800 | 762億8360万 | +6.68% | 40.98 | 6.15 |
| 06/28 | 4,845 | 4,865 | 4,750 | 4,800 | +0.52% | 165,100 | 777億4125万 | +9.71% | 41.76 | 6.28 |
| 06/27 | 4,875 | 4,955 | 4,735 | 4,775 | -2.45% | 181,500 | 773億3635万 | +10.23% | 41.54 | 6.25 |
| 06/26 | 4,695 | 4,935 | 4,680 | 4,895 | +5.72% | 255,700 | 792億7988万 | +13.92% | 42.59 | 6.41 |
| 06/25 | 4,605 | 4,680 | 4,595 | 4,630 | -0.11% | 77,400 | 749億8791万 | +8.76% | 40.28 | 6.06 |
| 06/24 | 4,505 | 4,635 | 4,455 | 4,635 | +2.09% | 108,100 | 750億6890万 | +9.57% | 40.33 | 6.07 |
| 06/21 | 4,620 | 4,705 | 4,535 | 4,540 | -1.73% | 115,200 | 735億3027万 | +7.94% | 39.5 | 5.94 |
| 06/20 | 4,590 | 4,650 | 4,510 | 4,620 | +0.43% | 97,600 | 748億2595万 | +10.39% | 40.2 | 6.05 |
| 06/19 | 4,600 | 4,670 | 4,575 | 4,600 | +0.55% | 86,000 | 745億203万 | +10.39% | 40.02 | 6.02 |
| 06/18 | 4,640 | 4,705 | 4,540 | 4,575 | -1.4% | 109,400 | 740億9713万 | +10.51% | 39.8 | 5.99 |
| 06/17 | 4,580 | 4,675 | 4,550 | 4,640 | -1.69% | 168,100 | 751億4988万 | +12.59% | 40.37 | 6.08 |
| 06/14 | 4,650 | 4,775 | 4,630 | 4,720 | +0.96% | 188,900 | 764億4556万 | +14.9% | 41.07 | 6.18 |
| 06/13 | 4,385 | 4,750 | 4,385 | 4,675 | +7.35% | 441,000 | 757億1674万 | +14.36% | 40.67 | 6.12 |
| 06/12 | 4,530 | 4,635 | 4,345 | 4,355 | -2.79% | 200,300 | 705億3399万 | +7.03% | 37.89 | 5.7 |
| 06/11 | 4,220 | 4,485 | 4,210 | 4,480 | +6.29% | 215,600 | 725億5850万 | +10.26% | 38.98 | 5.87 |
| 06/10 | 4,160 | 4,305 | 4,160 | 4,215 | -0.35% | 110,800 | 682億6654万 | +3.89% | 36.67 | 5.52 |
| 06/07 | 4,175 | 4,310 | 4,150 | 4,230 | -0.35% | 122,600 | 685億948万 | +4.44% | 36.8 | 5.54 |
| 06/06 | 4,470 | 4,475 | 4,245 | 4,245 | -3.52% | 228,400 | 687億5242万 | +5.18% | 36.93 | 5.56 |
| 06/05 | 4,305 | 4,425 | 4,230 | 4,400 | +0.57% | 228,500 | 712億6281万 | +9.4% | 38.28 | 5.76 |
| 06/04 | 4,145 | 4,375 | 4,095 | 4,375 | +6.45% | 218,300 | 708億5791万 | +9.32% | 38.06 | 5.73 |
| 06/03 | 4,170 | 4,210 | 4,080 | 4,110 | +1.61% | 221,100 | 665億6595万 | +3.29% | 35.76 | 5.38 |
| 05/31 | 3,880 | 4,050 | 3,830 | 4,045 | +6.03% | 222,200 | 655億1320万 | +1.97% | 35.19 | 5.3 |
| 05/30 | 3,580 | 3,890 | 3,580 | 3,815 | +5.97% | 220,300 | 617億8810万 | -3.42% | 33.19 | 5 |
| 05/29 | 3,650 | 3,690 | 3,600 | 3,600 | -2.57% | 129,300 | 583億594万 | -8.65% | 31.32 | 4.71 |
| 05/28 | 3,695 | 3,780 | 3,680 | 3,695 | 0% | 95,200 | 598億4457万 | -6.22% | 32.15 | 4.84 |
| 05/27 | 3,760 | 3,775 | 3,660 | 3,695 | -1.34% | 107,300 | 598億4457万 | -6.22% | 32.15 | 4.84 |
| 05/24 | 3,800 | 3,825 | 3,690 | 3,745 | -3.6% | 192,400 | 606億5437万 | -4.9% | 32.58 | 4.9 |
| 05/23 | 4,030 | 4,030 | 3,865 | 3,885 | -0.13% | 150,200 | 629億2182万 | -1.35% | 33.8 | 5.09 |
| 05/22 | 3,905 | 3,940 | 3,855 | 3,890 | -1.64% | 115,300 | 630億280万 | -1.44% | 33.84 | 5.09 |
| 05/21 | 4,120 | 4,135 | 3,935 | 3,955 | -2.35% | 124,500 | 640億5080万 | -0.1% | 34.41 | 5.18 |
| 05/20 | 3,980 | 4,125 | 3,975 | 4,050 | +1.12% | 126,900 | 655億8932万 | +2.07% | 35.24 | 5.3 |
| 05/17 | 4,025 | 4,070 | 3,940 | 4,005 | -3.84% | 213,300 | 648億6055万 | +0.65% | 34.85 | 5.24 |
| 05/16 | 4,210 | 4,320 | 4,105 | 4,165 | +5.98% | 393,300 | 674億5173万 | +4.44% | 36.24 | 5.45 |
| 05/15 | 4,360 | 4,525 | 3,905 | 3,930 | -4.15% | 541,600 | 636億4593万 | -1.53% | 34.19 | 5.15 |
| 05/14 | 4,255 | 4,260 | 4,030 | 4,100 | -4.98% | 317,400 | 663億9906万 | +2.53% | 35.67 | 5.37 |
| 05/13 | 4,130 | 4,315 | 4,130 | 4,315 | +2.01% | 181,800 | 698億8097万 | +7.82% | 37.54 | 5.65 |
| 05/10 | 4,200 | 4,310 | 4,190 | 4,230 | +0.71% | 236,500 | 685億440万 | +5.96% | 36.8 | 5.54 |
| 05/09 | 4,120 | 4,250 | 4,090 | 4,200 | -0.12% | 152,800 | 680億1855万 | +5.26% | 36.54 | 5.5 |
| 05/08 | 4,210 | 4,280 | 4,135 | 4,205 | -2.89% | 261,900 | 680億9953万 | +5.34% | 36.59 | 5.51 |
| 05/07 | 4,165 | 4,380 | 4,165 | 4,330 | +7.44% | 408,600 | 701億2389万 | +8.3% | 37.67 | 5.67 |
| 05/02 | 3,990 | 4,115 | 3,965 | 4,030 | +3.73% | 201,500 | 652億6542万 | +0.93% | 35.06 | 5.28 |
| 05/01 | 3,845 | 3,910 | 3,825 | 3,885 | -0.38% | 69,100 | 629億1716万 | -2.78% | 33.8 | 5.09 |
| 04/30 | 3,965 | 3,965 | 3,855 | 3,900 | -0.13% | 90,900 | 631億6009万 | -2.5% | 33.93 | 5.11 |
| 04/26 | 3,800 | 3,930 | 3,760 | 3,905 | +3.31% | 162,200 | 632億4106万 | -2.5% | 33.98 | 5.11 |
| 04/25 | 3,760 | 3,835 | 3,725 | 3,780 | -0.79% | 123,000 | 612億1670万 | -5.78% | 32.89 | 4.95 |
| 04/24 | 3,760 | 3,840 | 3,725 | 3,810 | +4.67% | 189,500 | 617億254万 | -5.34% | 33.15 | 4.99 |
| 04/23 | 3,635 | 3,720 | 3,570 | 3,640 | +1.53% | 126,100 | 589億4941万 | -9.79% | 31.67 | 4.77 |
| 04/22 | 3,585 | 3,630 | 3,530 | 3,585 | +0.42% | 179,000 | 580億3611万 | -11.46% | 31.19 | 4.69 |
| 04/19 | 3,690 | 3,695 | 3,460 | 3,570 | -3.64% | 250,400 | 577億9328万 | -12.13% | 31.06 | 4.67 |
| 04/18 | 3,640 | 3,790 | 3,610 | 3,705 | +1.65% | 186,300 | 599億7874万 | -9.01% | 32.24 | 4.85 |
| 04/17 | 3,730 | 3,740 | 3,600 | 3,645 | -2.28% | 282,900 | 590億742万 | -10.66% | 31.71 | 4.77 |
| 04/16 | 3,990 | 4,025 | 3,715 | 3,730 | -9.36% | 418,000 | 603億8345万 | -8.87% | 32.45 | 4.88 |
| 04/15 | 4,105 | 4,160 | 4,060 | 4,115 | -1.79% | 165,500 | 666億1606万 | +0.41% | 35.8 | 5.39 |
| 04/12 | 4,210 | 4,265 | 4,155 | 4,190 | 0% | 134,400 | 678億3021万 | +2.47% | 36.46 | 5.48 |
| 04/11 | 4,250 | 4,290 | 4,190 | 4,190 | -2.9% | 140,000 | 678億3021万 | +2.8% | 36.46 | 5.48 |
| 04/10 | 4,295 | 4,440 | 4,290 | 4,315 | +1.77% | 203,100 | 698億5378万 | +6.18% | 37.54 | 5.65 |
| 04/09 | 4,300 | 4,365 | 4,220 | 4,240 | +0.24% | 139,500 | 686億3964万 | +4.82% | 36.89 | 5.55 |
| 04/08 | 4,195 | 4,230 | 4,105 | 4,230 | +2.67% | 142,100 | 684億7775万 | +5.17% | 36.8 | 5.54 |
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 | |
| 2020年 3月期 | 2,769 12/20 | 1,359 3/19 | 2,660,800 12/19 | 418億8943万 | 205億7118万 | +11.72% 4/17 | -34.12% 3/19 |
| 2021年 3月期 | 5,350 2/18 | 1,645 4/2 | 703,900 1/28 | 816億9216万 | 249億233万 | +33.92% 6/17 | -16.89% 11/2 |
| 2022年 3月期 | 10,270 11/22 | 2,473 3/16 | 2,918,800 3/15 | 1596億6919万 | 384億5573万 | +26.2% 4/8 | -29.04% 1/17 |
| 2023年 3月期 | 4,820 11/17 | 1,660 5/26 | 1,491,800 7/6 | 778億6515万 | 267億8548万 | +27.02% 11/2 | -36.93% 5/12 |
| 2024年 3月期 | 4,430 3/29 | 2,014 10/24 | 1,305,300 5/11 | 717億1547万 | 325億9839万 | +23.3% 2/5 | -23.5% 10/19 |
| 最新 | 4,785 2024/8/30 | 133,300 | 776億114万 | +9.6% 4,366 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 59%（1.59倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/08/30 vs 2023/12/29
- 74%（1.74倍）
- 過去安値
1,359円（2020/03/19） - 252%（3.52倍）
4,785円（8/30）