株価チャート
株価
8/30
- 前日 (8/29)
- 3,035
- 始値
- 3,080
- 高値
- 3,105
- 安値
- 3,045
- 終値 +1.48%
- 3,080
- 出来高 +14.47%
- 26,100
乖離率
- 株価（5日）
移動平均値 - +2.67%
3,000 - 株価（25日）
移動平均値 - +9.45%
2,814 - 出来高（5日）
移動平均値 - +7.58%
24,260
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 | 3,080 | 3,105 | 3,045 | 3,080 | +1.48% | 26,100 | 672億8013万 | +9.45% | 9.17 | 1.74 |
| 08/29 | 3,030 | 3,085 | 3,005 | 3,035 | +0.83% | 22,800 | 662億9714万 | +8.2% | 9.04 | 1.72 |
| 08/28 | 2,978 | 3,040 | 2,957 | 3,010 | +0.67% | 18,700 | 657億5104万 | +7.5% | 8.97 | 1.7 |
| 08/27 | 2,971 | 3,000 | 2,931 | 2,990 | +3.68% | 26,900 | 653億1415万 | +6.86% | 8.91 | 1.69 |
| 08/26 | 2,808 | 2,897 | 2,808 | 2,884 | +4.27% | 26,800 | 629億9867万 | +3.11% | 8.59 | 1.63 |
| 08/23 | 2,770 | 2,787 | 2,748 | 2,766 | -0.18% | 6,700 | 604億2105万 | -1.32% | 8.24 | 1.56 |
| 08/22 | 2,790 | 2,818 | 2,746 | 2,771 | +0.33% | 13,900 | 605億3027万 | -1.6% | 8.25 | 1.57 |
| 08/21 | 2,730 | 2,790 | 2,721 | 2,762 | +0.55% | 12,500 | 602億9390万 | -2.4% | 8.23 | 1.56 |
| 08/20 | 2,740 | 2,785 | 2,730 | 2,747 | +0.26% | 24,300 | 599億6646万 | -3.38% | 8.18 | 1.55 |
| 08/19 | 2,796 | 2,810 | 2,721 | 2,740 | -2% | 23,500 | 598億1365万 | -4.13% | 8.16 | 1.55 |
| 08/16 | 2,789 | 2,823 | 2,739 | 2,796 | +2.08% | 20,600 | 610億3612万 | -2.65% | 8.33 | 1.58 |
| 08/15 | 2,754 | 2,755 | 2,681 | 2,739 | -0.54% | 20,500 | 597億9182万 | -4.86% | 8.16 | 1.55 |
| 08/14 | 2,770 | 2,770 | 2,701 | 2,754 | -0.29% | 21,400 | 601億1926万 | -4.57% | 8.2 | 1.56 |
| 08/13 | 2,708 | 2,781 | 2,696 | 2,762 | +1.99% | 17,500 | 602億9390万 | -4.56% | 8.23 | 1.56 |
| 08/09 | 2,778 | 2,810 | 2,652 | 2,708 | -1.31% | 32,900 | 591億1509万 | -6.72% | 8.07 | 1.53 |
| 08/08 | 2,655 | 2,832 | 2,613 | 2,744 | -0.4% | 53,100 | 599億97万 | -5.96% | 8.17 | 1.55 |
| 08/07 | 2,588 | 2,839 | 2,576 | 2,755 | +6.45% | 30,700 | 601億4109万 | -6.13% | 8.21 | 1.56 |
| 08/06 | 2,568 | 2,666 | 2,502 | 2,588 | +10.17% | 36,000 | 564億9552万 | -12.21% | 7.71 | 1.46 |
| 08/05 | 2,460 | 2,556 | 2,341 | 2,349 | -10.07% | 50,200 | 512億7820万 | -20.83% | 7 | 1.33 |
| 08/02 | 2,760 | 2,781 | 2,612 | 2,612 | -8.35% | 63,000 | 570億1943万 | -12.96% | 7.78 | 1.48 |
| 08/01 | 2,904 | 2,904 | 2,825 | 2,850 | -3.81% | 38,800 | 622億1493万 | -5.72% | 8.49 | 1.61 |
| 07/31 | 2,950 | 2,985 | 2,878 | 2,963 | +0.44% | 19,200 | 646億8169万 | -2.31% | 8.83 | 1.67 |
| 07/30 | 2,977 | 3,020 | 2,919 | 2,950 | -2.32% | 168,700 | 643億9791万 | -2.83% | 8.79 | 1.67 |
| 07/29 | 2,969 | 3,020 | 2,944 | 3,020 | +1.79% | 40,600 | 659億2599万 | -0.59% | 9 | 1.71 |
| 07/26 | 2,862 | 2,968 | 2,851 | 2,967 | +3.67% | 43,600 | 647億6901万 | -2.3% | 8.84 | 1.68 |
| 07/25 | 2,899 | 2,958 | 2,850 | 2,862 | -1.31% | 47,000 | 624億7688万 | -5.73% | 8.52 | 1.62 |
| 07/24 | 2,936 | 2,945 | 2,887 | 2,900 | -2.26% | 36,900 | 633億642万 | -4.61% | 8.64 | 1.64 |
| 07/23 | 2,965 | 2,990 | 2,934 | 2,967 | -0.27% | 29,100 | 647億6901万 | -2.47% | 8.84 | 1.68 |
| 07/22 | 3,005 | 3,005 | 2,941 | 2,975 | -1.82% | 32,500 | 649億2461万 | -2.14% | 8.86 | 1.68 |
| 07/19 | 3,030 | 3,060 | 3,015 | 3,030 | -1.62% | 33,200 | 661億2490万 | -0.3% | 9.03 | 1.71 |
| 07/18 | 3,105 | 3,125 | 3,045 | 3,080 | -1.44% | 24,700 | 672億1607万 | +1.62% | 9.17 | 1.74 |
| 07/17 | 3,120 | 3,175 | 3,080 | 3,125 | +1.13% | 34,300 | 681億9812万 | +3.31% | 9.31 | 1.77 |
| 07/16 | 3,140 | 3,175 | 3,055 | 3,090 | -0.96% | 27,800 | 674億3430万 | +2.42% | 9.2 | 1.75 |
| 07/12 | 3,065 | 3,155 | 3,065 | 3,120 | +0.65% | 24,700 | 680億8900万 | +3.62% | 9.29 | 1.76 |
| 07/11 | 3,010 | 3,115 | 3,000 | 3,100 | +4.84% | 30,900 | 676億5254万 | +3.26% | 9.23 | 1.75 |
| 07/10 | 2,892 | 3,020 | 2,860 | 2,957 | +1.37% | 51,000 | 645億3179万 | -1.17% | 8.81 | 1.67 |
| 07/09 | 2,945 | 2,995 | 2,900 | 2,917 | -1.02% | 28,900 | 636億5885万 | -2.44% | 8.69 | 1.65 |
| 07/08 | 2,952 | 2,982 | 2,930 | 2,947 | -1.7% | 39,900 | 643億1355万 | -1.37% | 8.78 | 1.67 |
| 07/05 | 3,065 | 3,095 | 2,997 | 2,998 | -2.82% | 22,000 | 654億2655万 | +0.5% | 8.93 | 1.69 |
| 07/04 | 3,145 | 3,155 | 3,070 | 3,085 | -2.53% | 24,700 | 673億2518万 | +3.7% | 9.19 | 1.74 |
| 07/03 | 3,065 | 3,180 | 3,045 | 3,165 | +2.93% | 44,400 | 690億7106万 | +6.96% | 9.43 | 1.79 |
| 07/02 | 3,010 | 3,100 | 2,982 | 3,075 | -0.16% | 45,100 | 671億695万 | +4.59% | 9.16 | 1.74 |
| 07/01 | 3,150 | 3,180 | 3,080 | 3,080 | -3.75% | 39,800 | 672億1607万 | +5.34% | 9.17 | 1.74 |
| 06/28 | 3,215 | 3,225 | 3,100 | 3,200 | +1.27% | 80,300 | 698億3488万 | +9.97% | 9.53 | 1.81 |
| 06/27 | 3,190 | 3,260 | 3,090 | 3,160 | +2.1% | 80,500 | 689億6194万 | +9.3% | 9.41 | 1.79 |
| 06/26 | 3,060 | 3,105 | 3,030 | 3,095 | +1.81% | 57,300 | 675億4342万 | +7.61% | 9.22 | 1.75 |
| 06/25 | 3,025 | 3,075 | 3,000 | 3,040 | +1.71% | 43,800 | 663億4313万 | +6.26% | 9.06 | 1.72 |
| 06/24 | 3,025 | 3,040 | 2,967 | 2,989 | -0.53% | 33,200 | 652億3014万 | +4.91% | 8.9 | 1.69 |
| 06/21 | 2,931 | 3,020 | 2,931 | 3,005 | +2.52% | 73,600 | 655億7931万 | +5.7% | 8.95 | 1.7 |
| 06/20 | 2,962 | 3,010 | 2,874 | 2,931 | -1.01% | 37,200 | 639億6438万 | +3.46% | 8.73 | 1.66 |
| 06/19 | 2,947 | 3,010 | 2,922 | 2,961 | +0.48% | 32,100 | 646億1908万 | +4.67% | 8.82 | 1.67 |
| 06/18 | 2,929 | 3,015 | 2,914 | 2,947 | +0.61% | 29,500 | 643億1355万 | +4.43% | 8.78 | 1.67 |
| 06/17 | 2,897 | 2,947 | 2,820 | 2,929 | -0.61% | 43,300 | 639億2073万 | +4.01% | 8.72 | 1.66 |
| 06/14 | 2,776 | 2,970 | 2,726 | 2,947 | +4.28% | 64,900 | 643億1355万 | +4.8% | 8.78 | 1.67 |
| 06/13 | 2,929 | 2,963 | 2,821 | 2,826 | -3.52% | 29,600 | 616億7292万 | +0.61% | 8.42 | 1.6 |
| 06/12 | 2,929 | 2,986 | 2,901 | 2,929 | -0.14% | 17,000 | 639億2073万 | +4.35% | 8.72 | 1.66 |
| 06/11 | 2,950 | 2,967 | 2,892 | 2,933 | -0.58% | 19,300 | 640億803万 | +4.68% | 8.74 | 1.66 |
| 06/10 | 2,918 | 2,989 | 2,918 | 2,950 | +2.15% | 23,100 | 643億7903万 | +5.51% | 8.79 | 1.67 |
| 06/07 | 2,857 | 2,929 | 2,832 | 2,888 | +1.26% | 12,600 | 630億2597万 | +3.51% | 8.6 | 1.63 |
| 06/06 | 2,861 | 2,911 | 2,835 | 2,852 | -2.03% | 12,500 | 622億4033万 | +2.3% | 8.5 | 1.61 |
| 06/05 | 2,845 | 2,919 | 2,825 | 2,911 | +2.07% | 25,500 | 635億2791万 | +4.3% | 8.67 | 1.65 |
| 06/04 | 2,834 | 2,884 | 2,815 | 2,852 | +0.46% | 19,500 | 622億4033万 | +2.3% | 8.5 | 1.61 |
| 06/03 | 2,824 | 2,885 | 2,815 | 2,839 | +2.34% | 19,100 | 619億5663万 | +2.12% | 8.46 | 1.6 |
| 05/31 | 2,720 | 2,780 | 2,720 | 2,774 | +3.31% | 23,400 | 605億3811万 | +0.07% | 8.26 | 1.57 |
| 05/30 | 2,699 | 2,720 | 2,655 | 2,685 | -0.67% | 24,600 | 585億9582万 | -2.96% | 8 | 1.52 |
| 05/29 | 2,703 | 2,755 | 2,703 | 2,703 | +0.63% | 23,100 | 589億8865万 | -2.24% | 8.05 | 1.53 |
| 05/28 | 2,709 | 2,734 | 2,671 | 2,686 | -0.85% | 19,700 | 586億1765万 | -2.68% | 8 | 1.52 |
| 05/27 | 2,754 | 2,780 | 2,700 | 2,709 | -1.1% | 18,400 | 591億1959万 | -1.81% | 8.07 | 1.53 |
| 05/24 | 2,754 | 2,770 | 2,719 | 2,739 | -1.15% | 12,200 | 597億7429万 | -0.62% | 8.16 | 1.55 |
| 05/23 | 2,725 | 2,783 | 2,708 | 2,771 | +1.95% | 10,500 | 604億7264万 | +0.69% | 8.25 | 1.57 |
| 05/22 | 2,757 | 2,762 | 2,711 | 2,718 | -1.41% | 13,200 | 593億1600万 | -1.13% | 8.1 | 1.54 |
| 05/21 | 2,828 | 2,828 | 2,741 | 2,757 | -2.51% | 22,300 | 601億5829万 | +0.25% | 8.21 | 1.56 |
| 05/20 | 2,754 | 2,862 | 2,754 | 2,828 | +2.02% | 19,300 | 617億752万 | +2.95% | 8.42 | 1.6 |
| 05/17 | 2,800 | 2,819 | 2,750 | 2,772 | -1.25% | 22,200 | 604億8559万 | +1.13% | 8.26 | 1.57 |
| 05/16 | 2,808 | 2,825 | 2,730 | 2,807 | +0.65% | 21,600 | 612億4930万 | +2.52% | 8.36 | 1.59 |
| 05/15 | 2,834 | 2,850 | 2,789 | 2,789 | -0.99% | 17,200 | 608億5653万 | +2.09% | 8.31 | 1.58 |
| 05/14 | 2,800 | 2,844 | 2,778 | 2,817 | -0.28% | 31,700 | 614億6750万 | +3.3% | 8.39 | 1.59 |
| 05/13 | 2,814 | 2,873 | 2,775 | 2,825 | -1.09% | 17,400 | 616億4206万 | +3.78% | 8.41 | 1.6 |
| 05/10 | 2,790 | 2,870 | 2,788 | 2,856 | +2.37% | 21,200 | 623億1849万 | +5.12% | 8.51 | 1.61 |
| 05/09 | 2,805 | 2,813 | 2,770 | 2,790 | -0.53% | 17,400 | 608億7835万 | +2.95% | 8.31 | 1.58 |
| 05/08 | 2,784 | 2,814 | 2,741 | 2,805 | +0.75% | 14,500 | 612億566万 | +3.51% | 8.36 | 1.59 |
| 05/07 | 2,799 | 2,806 | 2,760 | 2,784 | 0% | 17,400 | 607億4743万 | +2.58% | 8.29 | 1.57 |
| 05/02 | 2,827 | 2,889 | 2,744 | 2,784 | -2.28% | 19,700 | 607億4743万 | +2.5% | 8.29 | 1.57 |
| 05/01 | 2,890 | 2,933 | 2,828 | 2,849 | -2.86% | 18,000 | 621億6574万 | +4.9% | 8.49 | 1.61 |
| 04/30 | 2,843 | 2,933 | 2,813 | 2,933 | +4.15% | 53,700 | 639億9864万 | +8.35% | 8.74 | 1.66 |
| 04/26 | 2,707 | 2,827 | 2,670 | 2,816 | +5.55% | 49,300 | 614億4568万 | +4.53% | 8.39 | 1.59 |
| 04/25 | 2,607 | 2,668 | 2,607 | 2,668 | +0.79% | 24,700 | 582億1629万 | -0.89% | 7.95 | 1.51 |
| 04/24 | 2,638 | 2,694 | 2,624 | 2,647 | +0.34% | 25,000 | 577億5806万 | -1.78% | 7.88 | 1.49 |
| 04/23 | 2,638 | 2,660 | 2,602 | 2,638 | +0.08% | 26,900 | 575億6168万 | -2.15% | 7.86 | 1.49 |
| 04/22 | 2,624 | 2,661 | 2,594 | 2,636 | +2.01% | 32,900 | 575億1804万 | -2.04% | 7.85 | 1.49 |
| 04/19 | 2,665 | 2,666 | 2,571 | 2,584 | -2.93% | 27,100 | 563億8339万 | -3.76% | 7.7 | 1.46 |
| 04/18 | 2,614 | 2,703 | 2,614 | 2,662 | +1.22% | 23,700 | 580億8537万 | -0.89% | 7.93 | 1.5 |
| 04/17 | 2,691 | 2,720 | 2,621 | 2,630 | -0.42% | 30,200 | 573億8712万 | -2.01% | 7.83 | 1.49 |
| 04/16 | 2,719 | 2,719 | 2,640 | 2,641 | -2.04% | 31,900 | 576億2714万 | -1.6% | 7.87 | 1.49 |
| 04/15 | 2,696 | 2,746 | 2,669 | 2,696 | -1.5% | 29,500 | 588億2725万 | +0.41% | 8.03 | 1.52 |
| 04/12 | 2,703 | 2,757 | 2,703 | 2,737 | +2.51% | 27,400 | 597億2188万 | +1.9% | 8.15 | 1.55 |
| 04/11 | 2,697 | 2,749 | 2,648 | 2,670 | -1% | 26,400 | 582億5993万 | -0.56% | 7.95 | 1.51 |
| 04/10 | 2,707 | 2,757 | 2,685 | 2,697 | +0.04% | 16,700 | 588億4907万 | +0.37% | 8.03 | 1.52 |
| 04/09 | 2,672 | 2,699 | 2,650 | 2,696 | +1.97% | 16,700 | 588億2618万 | +0.45% | 8.03 | 1.52 |
| 04/08 | 2,669 | 2,680 | 2,634 | 2,644 | -1.34% | 21,300 | 576億9260万 | -1.45% | 7.88 | 1.49 |
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 | |
| 2017年 10月期 | 1,191 4,765 7/20 | 933 3,730 8/21 | 5,142,000 1,285,500 7/20 | 208億2543万 | 165億5411万 | +8.27% 10/6 | -3.42% 11/6 |
| 2018年 10月期 | 1,745 6,980 4/27 | 1,025 4,100 12/19 | 299,600 74,900 12/1 | 309億7793万 | 181億9621万 | +26.13% 1/29 | -12.71% 10/26 |
| 2019年 10月期 | 1,348 5,390 10/31 | 728 2,911 12/25 | 195,600 48,900 12/25 | 260億297万 | 137億9173万 | +18.86% 6/28 | -28.52% 12/25 |
| 2020年 10月期 | 1,590 3,180 10/7 | 806 3,225 3/13 | 215,600 53,900 12/3 | 309億3122万 | 156億5060万 | +15.83% 12/30 | -26.84% 3/13 |
| 2021年 10月期 | 2,185 4,370 7/26 | 1,387 2,774 10/28 | 2,424,800 1,212,400 7/27 | 428億6183万 | 298億52万 | +13.8% 12/11 | -13.5% 8/17 |
| 2022年 10月期 | 1,995 3,990 10/21 | 1,364 2,727 1/28 | 647,400 323,700 12/15 | 429億9823万 | 293億815万 | +8.89% 11/22 | -7.52% 6/14 |
| 2023年 10月期 | 3,000 6,000 9/15 | 1,780 3,560 12/21 | 478,200 239,100 9/15 | 651億7980万 | 385億7010万 | +9.43% 3/31 | -14.56% 12/21 |
| 最新 | 3,080 2024/8/30 | 26,100 | 672億8013万 | +9.45% 2,814 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 71%（1.71倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 146%（2.46倍）
- 2024/08/30 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
728円（2018/12/25） - 323%（4.23倍）
3,080円（8/30）