株価チャート
株価
8/30
- 前日 (8/29)
- 833
- 始値
- 834
- 高値
- 835
- 安値
- 826
- 終値 +0.24%
- 835
- 出来高 +107.41%
- 5,600
乖離率
- 株価(5日)
移動平均値 - +0.48%
831 - 株価(25日)
移動平均値 - +3.99%
803 - 出来高(5日)
移動平均値 - +73.91%
3,220
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 | 834 | 835 | 826 | 835 | +0.24% | 5,600 | 173億7270万 | +3.99% | 14.56 | 0.8 |
08/29 | 831 | 834 | 823 | 833 | +0.36% | 2,700 | 173億3109万 | +3.87% | 14.53 | 0.79 |
08/28 | 829 | 830 | 824 | 830 | +0.12% | 2,000 | 171億9389万 | +3.49% | 14.47 | 0.79 |
08/27 | 834 | 834 | 823 | 829 | +0.24% | 3,500 | 171億7318万 | +3.37% | 14.46 | 0.79 |
08/26 | 838 | 838 | 824 | 827 | +0.49% | 2,300 | 171億3175万 | +3.12% | 14.42 | 0.79 |
08/23 | 832 | 832 | 823 | 823 | -0.36% | 2,300 | 170億4888万 | +2.62% | 14.35 | 0.79 |
08/22 | 847 | 847 | 822 | 826 | +0.36% | 12,600 | 171億1103万 | +3.12% | 14.4 | 0.79 |
08/21 | 817 | 827 | 812 | 823 | +0.61% | 8,500 | 170億4888万 | +2.75% | 14.35 | 0.79 |
08/20 | 805 | 819 | 805 | 818 | +2.63% | 6,900 | 169億4531万 | +2.25% | 14.26 | 0.78 |
08/19 | 801 | 805 | 796 | 797 | -0.38% | 5,000 | 165億1028万 | -0.38% | 13.9 | 0.76 |
08/16 | 807 | 817 | 797 | 800 | -0.87% | 4,300 | 165億7243万 | 0% | 13.95 | 0.76 |
08/15 | 808 | 815 | 795 | 807 | -0.12% | 4,300 | 167億1744万 | +0.88% | 14.07 | 0.77 |
08/14 | 820 | 820 | 808 | 808 | -0.12% | 2,300 | 167億3815万 | +1% | 14.09 | 0.77 |
08/13 | 839 | 839 | 809 | 809 | +3.32% | 15,300 | 167億5887万 | +1.13% | 14.11 | 0.77 |
08/09 | 802 | 808 | 783 | 783 | +0.64% | 13,800 | 162億2026万 | -2.13% | 13.65 | 0.75 |
08/08 | 776 | 798 | 776 | 778 | -2.99% | 7,000 | 161億1669万 | -2.87% | 13.57 | 0.74 |
08/07 | 732 | 817 | 732 | 802 | +7.36% | 7,900 | 166億1386万 | -0.12% | 13.99 | 0.76 |
08/06 | 753 | 780 | 730 | 747 | +5.06% | 15,700 | 154億7450万 | -7.09% | 13.03 | 0.71 |
08/05 | 752 | 756 | 702 | 711 | -7.3% | 24,100 | 147億2874万 | -12% | 12.4 | 0.68 |
08/02 | 788 | 803 | 767 | 767 | -4.48% | 22,500 | 158億8881万 | -5.66% | 13.37 | 0.73 |
08/01 | 803 | 817 | 800 | 803 | +0.63% | 9,400 | 166億3457万 | -1.59% | 14 | 0.77 |
07/31 | 776 | 801 | 771 | 798 | +4.31% | 27,700 | 165億3100万 | -2.33% | 13.92 | 0.76 |
07/30 | 831 | 831 | 765 | 765 | -7.94% | 81,000 | 158億4738万 | -6.59% | 13.34 | 0.73 |
07/29 | 829 | 833 | 821 | 831 | +0.85% | 12,600 | 172億1461万 | +1.09% | 14.49 | 0.79 |
07/26 | 813 | 826 | 813 | 824 | +0.61% | 4,500 | 170億6960万 | +0.24% | 14.37 | 0.79 |
07/25 | 820 | 829 | 819 | 819 | -0.61% | 8,000 | 169億6602万 | -0.36% | 14.28 | 0.78 |
07/24 | 825 | 830 | 819 | 824 | -0.6% | 7,700 | 170億6960万 | +0.12% | 14.37 | 0.79 |
07/23 | 821 | 830 | 821 | 829 | +0.61% | 5,000 | 171億7318万 | +0.73% | 14.46 | 0.79 |
07/22 | 825 | 829 | 820 | 824 | +0.24% | 10,700 | 170億6960万 | +0.24% | 14.37 | 0.79 |
07/19 | 813 | 829 | 813 | 822 | +1.11% | 9,800 | 170億2817万 | 0% | 14.33 | 0.78 |
07/18 | 812 | 820 | 812 | 813 | +0.25% | 7,300 | 168億4173万 | -1.09% | 14.18 | 0.78 |
07/17 | 815 | 818 | 811 | 811 | +0.25% | 3,500 | 168億30万 | -1.34% | 14.14 | 0.77 |
07/16 | 816 | 816 | 806 | 809 | -0.25% | 6,400 | 167億5887万 | -1.7% | 14.11 | 0.77 |
07/12 | 812 | 818 | 798 | 811 | +0.25% | 9,900 | 168億30万 | -1.46% | 14.14 | 0.77 |
07/11 | 793 | 809 | 793 | 809 | +2.15% | 9,600 | 167億5887万 | -1.7% | 14.11 | 0.77 |
07/10 | 807 | 807 | 792 | 792 | -1.25% | 11,600 | 164億670万 | -3.77% | 13.81 | 0.76 |
07/09 | 808 | 812 | 795 | 802 | -0.74% | 19,600 | 166億1386万 | -2.67% | 13.99 | 0.76 |
07/08 | 825 | 825 | 808 | 808 | -1.58% | 6,900 | 167億3815万 | -1.94% | 14.09 | 0.77 |
07/05 | 823 | 825 | 814 | 821 | +0.98% | 6,700 | 170億745万 | -0.36% | 14.32 | 0.78 |
07/04 | 818 | 821 | 813 | 813 | -1.33% | 7,500 | 168億4173万 | -1.22% | 14.18 | 0.78 |
07/03 | 832 | 834 | 823 | 824 | -1.32% | 12,000 | 170億6960万 | +0.24% | 14.37 | 0.79 |
07/02 | 839 | 839 | 835 | 835 | -0.48% | 6,500 | 172億9747万 | +1.71% | 14.56 | 0.8 |
07/01 | 829 | 842 | 829 | 839 | +1.08% | 9,500 | 173億8033万 | +2.44% | 14.63 | 0.8 |
06/28 | 836 | 843 | 827 | 830 | -0.72% | 8,800 | 171億9389万 | +1.59% | 14.47 | 0.79 |
06/27 | 831 | 843 | 831 | 836 | 0% | 8,100 | 173億1819万 | +2.58% | 14.58 | 0.8 |
06/26 | 850 | 850 | 836 | 836 | -1.65% | 8,600 | 173億1819万 | +2.83% | 14.58 | 0.8 |
06/25 | 837 | 850 | 837 | 850 | +1.55% | 24,500 | 176億820万 | +4.81% | 14.82 | 0.81 |
06/24 | 838 | 839 | 833 | 837 | +0.48% | 16,100 | 173億3890万 | +3.46% | 14.6 | 0.8 |
06/21 | 836 | 838 | 831 | 833 | +0.24% | 7,900 | 172億5604万 | +3.09% | 14.53 | 0.79 |
06/20 | 828 | 834 | 827 | 831 | +0.12% | 6,900 | 172億1461万 | +2.97% | 14.49 | 0.79 |
06/19 | 820 | 839 | 820 | 830 | +1.1% | 23,900 | 171億9389万 | +3.11% | 14.47 | 0.79 |
06/18 | 817 | 826 | 812 | 821 | +0.86% | 10,600 | 170億745万 | +2.11% | 14.32 | 0.78 |
06/17 | 813 | 821 | 810 | 814 | +0.25% | 13,200 | 168億6244万 | +1.37% | 14.19 | 0.78 |
06/14 | 826 | 834 | 811 | 812 | -1.58% | 42,600 | 168億2101万 | +1.25% | 14.16 | 0.77 |
06/13 | 824 | 840 | 824 | 825 | +0.24% | 39,600 | 170億9032万 | +3.13% | 14.39 | 0.79 |
06/12 | 840 | 840 | 823 | 823 | -1.08% | 17,000 | 170億4888万 | +3% | 14.35 | 0.79 |
06/11 | 827 | 834 | 821 | 832 | +1.46% | 56,700 | 172億3532万 | +4.52% | 14.51 | 0.79 |
06/10 | 820 | 827 | 815 | 820 | +0.99% | 37,200 | 169億8674万 | +3.27% | 14.3 | 0.78 |
06/07 | 811 | 813 | 807 | 812 | +0.5% | 11,100 | 168億2101万 | +2.53% | 14.16 | 0.77 |
06/06 | 805 | 808 | 800 | 808 | +0.12% | 6,600 | 167億3815万 | +2.28% | 14.09 | 0.77 |
06/05 | 800 | 810 | 800 | 807 | -0.49% | 12,000 | 167億1744万 | +2.41% | 14.07 | 0.77 |
06/04 | 812 | 812 | 806 | 811 | +1% | 9,700 | 168億30万 | +3.18% | 14.14 | 0.77 |
06/03 | 801 | 809 | 801 | 803 | +0.5% | 15,300 | 166億3457万 | +2.16% | 14 | 0.77 |
05/31 | 783 | 799 | 783 | 799 | +1.14% | 8,400 | 165億5171万 | +1.52% | 13.93 | 0.76 |
05/30 | 779 | 790 | 778 | 790 | +1.28% | 6,800 | 163億6527万 | +0.38% | 13.78 | 0.75 |
05/29 | 792 | 794 | 780 | 780 | -1.52% | 7,700 | 161億5812万 | -1.02% | 13.6 | 0.74 |
05/28 | 789 | 792 | 784 | 792 | +1.15% | 7,500 | 164億670万 | +0.38% | 13.81 | 0.76 |
05/27 | 789 | 790 | 783 | 783 | -0.76% | 9,400 | 162億2026万 | -0.76% | 13.65 | 0.75 |
05/24 | 791 | 794 | 784 | 789 | -0.13% | 4,000 | 163億4456万 | -0.13% | 13.76 | 0.75 |
05/23 | 787 | 793 | 785 | 790 | +0.13% | 7,900 | 163億6527万 | -0.13% | 13.78 | 0.75 |
05/22 | 798 | 799 | 789 | 789 | -0.88% | 9,300 | 163億4456万 | -0.38% | 13.76 | 0.75 |
05/21 | 807 | 809 | 796 | 796 | -1.61% | 17,800 | 164億8956万 | +0.25% | 13.88 | 0.76 |
05/20 | 802 | 813 | 796 | 809 | +0.62% | 61,100 | 167億5887万 | +1.76% | 14.11 | 0.77 |
05/17 | 796 | 804 | 791 | 804 | +1.01% | 13,200 | 166億5529万 | +1.01% | 14.02 | 0.77 |
05/16 | 789 | 796 | 789 | 796 | +0.89% | 26,800 | 164億8956万 | -0.13% | 13.88 | 0.76 |
05/15 | 790 | 793 | 788 | 789 | -0.38% | 12,300 | 163億4456万 | -1.13% | 13.76 | 0.75 |
05/14 | 787 | 792 | 787 | 792 | +0.25% | 8,200 | 164億670万 | -0.88% | 13.81 | 0.76 |
05/13 | 783 | 790 | 780 | 790 | +1.28% | 26,800 | 163億6527万 | -1.37% | 13.78 | 0.75 |
05/10 | 779 | 781 | 775 | 780 | +0.13% | 18,100 | 161億5812万 | -2.99% | 13.6 | 0.74 |
05/09 | 775 | 781 | 772 | 779 | +1.17% | 15,100 | 161億3740万 | -3.35% | 13.58 | 0.74 |
05/08 | 775 | 776 | 770 | 770 | +0.52% | 11,200 | 159億5096万 | -4.82% | 13.43 | 0.73 |
05/07 | 777 | 777 | 764 | 766 | -1.42% | 22,000 | 158億6810万 | -5.67% | 13.36 | 0.73 |
05/02 | 774 | 782 | 767 | 777 | +1.3% | 40,800 | 160億9597万 | -4.66% | 13.55 | 0.74 |
05/01 | 760 | 774 | 760 | 767 | +1.05% | 35,600 | 158億8881万 | -6.23% | 13.37 | 0.73 |
04/30 | 762 | 773 | 759 | 759 | -0.26% | 46,000 | 157億2309万 | -7.44% | 7.08 | 0.72 |
04/26 | 772 | 777 | 760 | 761 | -5.7% | 185,200 | 157億6452万 | -7.53% | 7.1 | 0.72 |
04/25 | 815 | 815 | 807 | 807 | -0.98% | 125,300 | 167億1744万 | -2.18% | 7.53 | 0.77 |
04/24 | 806 | 817 | 806 | 815 | +0.49% | 61,000 | 168億8316万 | -1.33% | 7.6 | 0.77 |
04/23 | 807 | 812 | 804 | 811 | +0.37% | 40,200 | 168億30万 | -1.7% | 7.56 | 0.77 |
04/22 | 802 | 808 | 800 | 808 | +1.13% | 27,600 | 167億3815万 | -2.06% | 7.54 | 0.77 |
04/19 | 800 | 803 | 793 | 799 | -0.99% | 32,700 | 165億5171万 | -3.15% | 7.45 | 0.76 |
04/18 | 801 | 807 | 799 | 807 | +0.75% | 21,900 | 167億1744万 | -2.18% | 7.53 | 0.77 |
04/17 | 810 | 813 | 801 | 801 | -1.72% | 46,100 | 165億9314万 | -2.91% | 7.47 | 0.76 |
04/16 | 818 | 820 | 810 | 815 | -0.97% | 35,500 | 168億8316万 | -1.21% | 7.6 | 0.77 |
04/15 | 821 | 824 | 818 | 823 | -0.24% | 25,600 | 170億4888万 | -0.12% | 7.68 | 0.78 |
04/12 | 831 | 831 | 821 | 825 | -0.48% | 22,100 | 170億9032万 | +0.24% | 7.69 | 0.78 |
04/11 | 827 | 833 | 823 | 829 | -0.36% | 23,000 | 171億7318万 | +0.85% | 7.73 | 0.79 |
04/10 | 829 | 835 | 824 | 832 | +0.85% | 36,000 | 172億3532万 | +1.34% | 7.76 | 0.79 |
04/09 | 818 | 826 | 818 | 825 | +1.35% | 85,900 | 170億9032万 | +0.73% | 7.69 | 0.78 |
04/08 | 829 | 829 | 813 | 814 | -1.21% | 45,600 | 168億6244万 | -0.49% | 7.59 | 0.77 |
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 4月期 | 339 8/2 | 222 1/18 | 42,000 4/23 | - | - | +8.32% 7/2 | -11.67% 5/2 |
2009年 4月期 | 296 4/3 | 165 10/9 | 32,000 7/9 | - | - | +20.19% 12/22 | -16.75% 7/8 |
2010年 4月期 | 304 4/16 | 226 12/29 | 82,000 4/26 | - | - | +15.32% 3/30 | -11.36% 5/21 |
2011年 4月期 | 430 3/24 | 200 3/15 | 664,000 3/24 | 83億4846万 | 38億8300万 | +55.3% 3/24 | -20.1% 3/15 |
2012年 4月期 | 455 4/3 | 290 8/9 | 189,000 1/25 | 88億3384万 | 56億3036万 | +14.31% 4/2 | -15.79% 5/15 |
2013年 4月期 | 559 4/24 | 340 5/18 5/15 | 601,500 4/24 | 108億5300万 | 66億111万 | +13.47% 8/14 | -10.64% 11/13 |
2014年 4月期 | 653 4/24 | 438 6/13 | 2,146,800 8/28 | 133億3102万 | 85億378万 | +12.57% 1/20 | -11.51% 6/6 |
2015年 4月期 | 922 4/2 | 506 5/21 | 145,100 4/27 | 188億2266万 | 103億3001万 | +19.63% 3/30 | -12.53% 5/1 |
2016年 4月期 | 867 3/29 | 546 9/25 | 123,300 4/25 | 176億9983万 | 111億4661万 | +12.96% 3/29 | -20.97% 9/25 |
2017年 4月期 | 1,004 11/22 11/21 | 698 6/24 | 105,900 4/25 | 204億9670万 | 142億4969万 | +7.34% 11/21 | -9.75% 6/24 |
2018年 4月期 | 1,119 4/19 | 872 6/15 | 195,000 4/24 | 228億4442万 | 178億191万 | +10.59% 12/8 | -9.12% 2/13 |
2019年 4月期 | 1,082 5/23 | 576 12/25 | 153,400 4/22 | 220億8907万 | 117億5906万 | +12.92% 3/27 | -23.61% 12/25 |
2020年 4月期 | 875 2/13 | 495 3/13 | 134,800 4/23 | 178億6316万 | 101億544万 | +25.96% 3/30 | -29.11% 3/16 |
2021年 4月期 | 968 3/16 | 640 8/3 | 184,600 4/16 | 198億3242万 | 130億6562万 | +12.49% 9/28 | -11.78% 5/13 |
2022年 4月期 | 946 3/23 3/22 他2件 | 744 5/28 | 224,800 4/8 | 194億4062万 | 152億4310万 | +6.35% 9/14 | -9.88% 4/27 |
2023年 4月期 | 995 6/29 | 690 11/7 11/4 | 349,800 4/26 | 204億4758万 | 142億3058万 | +7.87% 10/27 | -12.26% 9/20 |
2024年 4月期 | 863 4/2 | 652 10/31 | 202,500 10/30 | 178億7751万 | 135億653万 | +6.18% 1/29 | -10.48% 10/30 |
最新 | 835 2024/8/30 | 5,600 | 173億7270万 | +3.99% 803 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 42%(1.42倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/08/30 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
165円(2008/10/09) - 406%(5.06倍)
835円(8/30)