株価チャート
株価
8/30
- 前日 (8/29)
- 507
- 始値
- 507
- 高値
- 513
- 安値
- 505
- 終値 +0.39%
- 509
- 出来高 -25.3%
- 12,400
乖離率
- 株価（5日）
移動平均値 - +0.59%
506 - 株価（25日）
移動平均値 - +1.6%
501 - 出来高（5日）
移動平均値 - +25.25%
9,900
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 | 507 | 513 | 505 | 509 | +0.39% | 12,400 | 51億2953万 | +1.6% | 269.72 | 3.78 |
| 08/29 | 509 | 514 | 503 | 507 | -0.2% | 16,600 | 51億937万 | +1.2% | 268.66 | 3.77 |
| 08/28 | 502 | 508 | 500 | 508 | +1.2% | 7,100 | 51億1945万 | +1.4% | 269.19 | 3.78 |
| 08/27 | 503 | 503 | 499 | 502 | -0.2% | 5,100 | 50億5899万 | +0.2% | 266.01 | 3.73 |
| 08/26 | 500 | 503 | 497 | 503 | +0.6% | 8,300 | 50億6906万 | +0.2% | 266.54 | 3.74 |
| 08/23 | 502 | 503 | 497 | 500 | -0.2% | 5,500 | 50億3883万 | -0.4% | 264.95 | 3.72 |
| 08/22 | 500 | 501 | 500 | 501 | -0.4% | 2,000 | 50億4891万 | -0.4% | 265.48 | 3.73 |
| 08/21 | 503 | 505 | 498 | 503 | 0% | 6,100 | 50億6906万 | 0% | 266.54 | 3.74 |
| 08/20 | 503 | 506 | 497 | 503 | +0.6% | 8,800 | 50億6906万 | -0.2% | 266.54 | 3.74 |
| 08/19 | 504 | 504 | 497 | 500 | -0.4% | 5,600 | 50億3883万 | -0.79% | 264.95 | 3.72 |
| 08/16 | 501 | 504 | 498 | 502 | +0.4% | 4,700 | 50億5899万 | -0.4% | 266.01 | 3.73 |
| 08/15 | 503 | 509 | 499 | 500 | -0.4% | 6,300 | 50億3883万 | -0.99% | 264.95 | 3.72 |
| 08/14 | 501 | 510 | 495 | 502 | +0.4% | 14,500 | 50億5899万 | -0.59% | 266.01 | 3.73 |
| 08/13 | 504 | 510 | 498 | 500 | -0.79% | 4,900 | 50億3883万 | -1.19% | 264.95 | 3.72 |
| 08/09 | 500 | 504 | 492 | 504 | +1.2% | 5,600 | 50億7914万 | -0.4% | 267.07 | 3.75 |
| 08/08 | 493 | 500 | 493 | 498 | +1.01% | 1,500 | 50億1867万 | -1.78% | 263.89 | 3.7 |
| 08/07 | 495 | 497 | 487 | 493 | +2.28% | 4,800 | 49億6829万 | -2.95% | 261.24 | 3.67 |
| 08/06 | 455 | 494 | 455 | 482 | +4.78% | 21,000 | 48億5743万 | -5.12% | 255.41 | 3.58 |
| 08/05 | 497 | 498 | 460 | 460 | -9.09% | 42,300 | 46億3572万 | -9.8% | 243.75 | 3.42 |
| 08/02 | 508 | 514 | 505 | 506 | -1.17% | 17,700 | 50億9930万 | -1.17% | 268.13 | 3.76 |
| 08/01 | 515 | 515 | 511 | 512 | 0% | 3,400 | 51億5976万 | +0.2% | 271.31 | 3.81 |
| 07/31 | 510 | 512 | 509 | 512 | +0.39% | 1,400 | 51億5976万 | +0.2% | 271.31 | 3.81 |
| 07/30 | 509 | 513 | 509 | 510 | -0.2% | 1,600 | 51億3961万 | 0% | 270.25 | 3.79 |
| 07/29 | 511 | 511 | 507 | 511 | +0.59% | 1,500 | 51億4968万 | +0.2% | 270.78 | 3.8 |
| 07/26 | 510 | 510 | 507 | 508 | +0.2% | 1,000 | 51億1945万 | -0.2% | 269.19 | 3.78 |
| 07/25 | 508 | 509 | 507 | 507 | -0.2% | 3,400 | 51億937万 | -0.2% | 268.66 | 3.77 |
| 07/24 | 509 | 511 | 508 | 508 | -0.2% | 1,900 | 51億1945万 | 0% | 269.19 | 3.78 |
| 07/23 | 512 | 512 | 509 | 509 | -0.59% | 3,900 | 51億2953万 | +0.39% | 269.72 | 3.78 |
| 07/22 | 512 | 513 | 511 | 512 | 0% | 4,500 | 51億5976万 | +1.19% | 271.31 | 3.81 |
| 07/19 | 515 | 515 | 512 | 512 | -0.39% | 2,000 | 51億5976万 | +1.19% | 271.31 | 3.81 |
| 07/18 | 512 | 515 | 511 | 514 | -0.19% | 1,400 | 51億7992万 | +1.78% | 272.37 | 3.82 |
| 07/17 | 512 | 515 | 510 | 515 | +0.39% | 5,900 | 51億9000万 | +2.18% | 272.9 | 3.83 |
| 07/16 | 513 | 515 | 509 | 513 | +0.59% | 5,000 | 51億6984万 | +1.99% | 271.84 | 3.81 |
| 07/12 | 510 | 514 | 510 | 510 | 0% | 7,800 | 51億3961万 | +1.59% | 270.25 | 3.79 |
| 07/11 | 510 | 512 | 510 | 510 | -0.39% | 3,300 | 51億3961万 | +1.8% | 270.25 | 3.79 |
| 07/10 | 511 | 512 | 511 | 512 | 0% | 2,900 | 51億5976万 | +2.4% | 271.31 | 3.81 |
| 07/09 | 512 | 514 | 510 | 512 | 0% | 4,300 | 51億5976万 | +2.61% | 271.31 | 3.81 |
| 07/08 | 514 | 515 | 511 | 512 | -0.39% | 3,600 | 51億5976万 | +2.81% | 271.31 | 3.81 |
| 07/05 | 515 | 517 | 514 | 514 | -0.58% | 3,500 | 51億7992万 | +3.42% | 272.37 | 3.82 |
| 07/04 | 516 | 518 | 516 | 517 | -0.19% | 3,400 | 52億1015万 | +4.23% | 273.96 | 3.84 |
| 07/03 | 516 | 518 | 513 | 518 | +0.97% | 6,500 | 52億2023万 | +4.65% | 274.49 | 3.85 |
| 07/02 | 515 | 515 | 511 | 513 | -0.39% | 5,500 | 51億6984万 | +4.06% | 271.84 | 3.81 |
| 07/01 | 515 | 518 | 511 | 515 | +1.58% | 10,100 | 51億9000万 | +4.67% | 272.9 | 3.83 |
| 06/28 | 505 | 510 | 505 | 507 | +0.8% | 11,800 | 51億937万 | +3.26% | 268.66 | 3.77 |
| 06/27 | 498 | 505 | 498 | 503 | +0.8% | 8,200 | 50億6906万 | +2.44% | 266.54 | 3.74 |
| 06/26 | 498 | 499 | 496 | 499 | +0.4% | 3,700 | 50億2875万 | +1.84% | 264.42 | 3.71 |
| 06/25 | 496 | 498 | 496 | 497 | +0.2% | 4,100 | 50億860万 | +1.64% | 263.36 | 3.7 |
| 06/24 | 496 | 496 | 495 | 496 | +0.2% | 3,300 | 49億9852万 | +1.43% | 262.83 | 3.69 |
| 06/21 | 494 | 497 | 494 | 495 | +0.81% | 3,700 | 49億8844万 | +1.23% | 262.3 | 3.68 |
| 06/20 | 495 | 495 | 491 | 491 | 0% | 1,300 | 49億4813万 | +0.61% | 260.18 | 3.65 |
| 06/19 | 494 | 494 | 490 | 491 | 0% | 900 | 49億4813万 | +0.41% | 260.18 | 3.65 |
| 06/18 | 493 | 493 | 491 | 491 | 0% | 2,200 | 49億4813万 | +0.41% | 260.18 | 3.65 |
| 06/17 | 491 | 492 | 490 | 491 | 0% | 2,400 | 49億4813万 | +0.41% | 260.18 | 3.65 |
| 06/14 | 490 | 495 | 490 | 491 | +0.61% | 2,800 | 49億4813万 | +0.61% | 260.18 | 3.65 |
| 06/13 | 490 | 495 | 488 | 488 | -1.01% | 1,400 | 49億1790万 | 0% | 258.59 | 3.63 |
| 06/12 | 494 | 494 | 488 | 493 | +1.02% | 5,900 | 49億6829万 | +1.02% | 261.24 | 3.67 |
| 06/11 | 494 | 494 | 488 | 488 | -0.61% | 2,800 | 49億1790万 | 0% | 258.59 | 3.63 |
| 06/10 | 492 | 494 | 491 | 491 | +0.41% | 3,900 | 49億4813万 | +0.41% | 260.18 | 3.65 |
| 06/07 | 491 | 492 | 489 | 489 | +0.62% | 5,200 | 39億4998万 | 0% | 259.12 | 2.91 |
| 06/06 | 487 | 487 | 483 | 486 | +0.83% | 7,900 | 39億2574万 | -0.61% | 257.53 | 2.9 |
| 06/05 | 484 | 489 | 475 | 482 | -1.23% | 37,700 | 38億9343万 | -1.63% | 255.41 | 2.87 |
| 06/04 | 489 | 489 | 487 | 488 | 0% | 2,900 | 39億4190万 | -0.41% | 258.59 | 2.91 |
| 06/03 | 490 | 490 | 487 | 488 | +0.41% | 4,700 | 39億4190万 | -0.41% | 258.59 | 2.91 |
| 05/31 | 485 | 488 | 485 | 486 | -0.61% | 3,100 | 39億2574万 | -0.82% | 257.53 | 2.9 |
| 05/30 | 484 | 490 | 484 | 489 | +0.82% | 7,000 | 39億4998万 | -0.2% | 259.12 | 2.91 |
| 05/29 | 488 | 488 | 485 | 485 | -0.61% | 1,900 | 39億1766万 | -1.02% | 257 | 2.89 |
| 05/28 | 486 | 488 | 484 | 488 | -0.2% | 3,200 | 39億4190万 | -0.41% | 258.59 | 2.91 |
| 05/27 | 489 | 495 | 484 | 489 | 0% | 14,100 | 39億4998万 | -0.2% | 259.12 | 2.91 |
| 05/24 | 484 | 490 | 484 | 489 | +1.03% | 3,400 | 39億4998万 | -0.2% | 259.12 | 2.91 |
| 05/23 | 486 | 490 | 484 | 484 | -0.62% | 4,900 | 39億959万 | -1.22% | 256.47 | 2.88 |
| 05/22 | 490 | 490 | 484 | 487 | 0% | 8,300 | 39億3382万 | -0.61% | 258.06 | 2.9 |
| 05/21 | 488 | 490 | 487 | 487 | -0.2% | 4,800 | 39億3382万 | -0.61% | 258.06 | 2.9 |
| 05/20 | 486 | 491 | 486 | 488 | -0.41% | 7,400 | 39億4190万 | -0.61% | 258.59 | 2.91 |
| 05/17 | 489 | 490 | 484 | 490 | -0.81% | 7,700 | 39億5805万 | -0.2% | 259.65 | 2.92 |
| 05/16 | 489 | 494 | 484 | 494 | +0.61% | 6,300 | 39億9036万 | +0.61% | 261.77 | 2.94 |
| 05/15 | 489 | 491 | 486 | 491 | -0.41% | 4,700 | 39億6613万 | 0% | 260.18 | 2.93 |
| 05/14 | 490 | 493 | 487 | 493 | +1.23% | 6,200 | 39億8229万 | +0.41% | 261.24 | 2.94 |
| 05/13 | 493 | 493 | 487 | 487 | 0% | 4,000 | 39億3382万 | -0.81% | 258.06 | 2.9 |
| 05/10 | 491 | 492 | 485 | 487 | +0.62% | 4,300 | 39億3382万 | -0.81% | 258.06 | 2.9 |
| 05/09 | 501 | 501 | 481 | 484 | -2.81% | 38,600 | 39億959万 | -1.43% | 256.47 | 2.88 |
| 05/08 | 496 | 502 | 496 | 498 | +0.4% | 6,100 | 40億2267万 | +1.22% | 263.89 | 2.97 |
| 05/07 | 500 | 500 | 495 | 496 | -0.8% | 4,000 | 40億652万 | +1.02% | 262.83 | 2.96 |
| 05/02 | 500 | 500 | 498 | 500 | 0% | 900 | 40億3883万 | +1.83% | 264.95 | 2.98 |
| 05/01 | 500 | 500 | 495 | 500 | +0.4% | 6,600 | 40億3883万 | +2.04% | 264.95 | 2.98 |
| 04/30 | 494 | 498 | 493 | 498 | +0.81% | 6,000 | 40億2267万 | +1.63% | 263.89 | 2.97 |
| 04/26 | 490 | 502 | 489 | 494 | +1.44% | 16,700 | 39億9036万 | +1.02% | 261.77 | 2.94 |
| 04/25 | 494 | 494 | 481 | 487 | -0.2% | 12,900 | 39億3382万 | -0.41% | 258.06 | 2.9 |
| 04/24 | 485 | 492 | 485 | 488 | 0% | 9,700 | 39億4190万 | -0.2% | 258.59 | 2.91 |
| 04/23 | 490 | 490 | 484 | 488 | +0.41% | 1,700 | 39億4190万 | 0% | 258.59 | 2.91 |
| 04/22 | 483 | 486 | 483 | 486 | +0.41% | 3,700 | 39億2574万 | -0.41% | 257.53 | 2.9 |
| 04/19 | 483 | 485 | 481 | 484 | +0.21% | 1,700 | 39億959万 | -0.82% | 256.47 | 2.88 |
| 04/18 | 490 | 491 | 482 | 483 | -0.41% | 4,800 | 39億151万 | -1.02% | 255.94 | 2.88 |
| 04/17 | 487 | 488 | 483 | 485 | -0.41% | 6,900 | 39億1766万 | -0.61% | 257 | 2.89 |
| 04/16 | 488 | 491 | 487 | 487 | -1.22% | 4,400 | 39億3382万 | -0.2% | 258.06 | 2.9 |
| 04/15 | 493 | 495 | 485 | 493 | 0% | 9,100 | 39億8229万 | +1.02% | 261.24 | 2.94 |
| 04/12 | 493 | 493 | 490 | 493 | +0.61% | 4,700 | 39億8229万 | +1.23% | 261.24 | 2.94 |
| 04/11 | 494 | 494 | 490 | 490 | -0.81% | 5,600 | 39億5805万 | +0.62% | 259.65 | 2.92 |
| 04/10 | 498 | 498 | 494 | 494 | 0% | 4,300 | 39億9036万 | +1.44% | 261.77 | 2.94 |
| 04/09 | 493 | 496 | 492 | 494 | 0% | 6,600 | 39億9036万 | +1.65% | 261.77 | 2.94 |
| 04/08 | 499 | 499 | 494 | 494 | 0% | 3,500 | 39億9036万 | +1.65% | 261.77 | 2.94 |
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 | 453 4,530 4/2 | 100 1,000 1/23 | 379,300 37,930 7/6 | - | - | +25% 7/9 | -34.67% 1/16 |
| 2009年 3月期 | 741 7,410 7/29 | 105 1,052 4/11 | 451,500 45,150 5/29 | - | - | +148.44% 5/29 | -43.95% 10/8 |
| 2010年 3月期 | 348 3,480 5/6 | 221 2,205 11/25 2,205 11/19 | 54,530 5,453 4/15 | 16億3513万 | 10億3605万 | +13.89% 5/6 | -20.91% 11/24 |
| 2011年 3月期 | 253 2,530 12/24 | 130 1,300 3/15 | 125,450 12,545 2/14 | 11億8876万 | 6億1082万 | +13.24% 12/9 | -35.79% 3/15 |
| 2012年 3月期 | 165 1,650 2/29 | 111 1,105 9/11 | 18,710 1,871 2/20 | 7億7527万 | 5億1920万 | +14.92% 2/7 | -10.13% 6/5 |
| 2013年 9月期 | 268 2,680 12/26 | 100 998 12/5 998 11/30 | 473,010 47,301 12/26 | 12億5924万 | 4億6892万 | +103.03% 12/25 | -16.59% 2/18 |
| 2014年 9月期 | 497 9/4 | 127 2/6 | 1,544,500 9/4 | 33億438万 | 7億3770万 | +144.27% 9/3 | -20.36% 10/8 |
| 2015年 9月期 | 425 2/3 | 210 10/16 10/14 | 1,180,000 11/11 | 28億2568万 | 13億9622万 | +47.03% 11/10 | -15.96% 8/25 |
| 2016年 9月期 | 448 3/14 | 241 11/9 | 1,145,800 11/13 | 31億2411万 | 16億8060万 | +27.83% 11/12 | -22.52% 5/16 |
| 2017年 9月期 | 521 9/14 | 321 12/6 | 211,400 3/21 | 36億3317万 | 22億3848万 | +13.16% 7/7 | -8.67% 11/15 |
| 2018年 9月期 | 676 9/25 | 447 10/10 | 113,700 9/26 | 47億1406万 | 31億1714万 | +17.66% 5/9 | -10.09% 10/11 |
| 2019年 9月期 | 634 10/26 | 307 12/21 | 74,800 9/27 | 44億2117万 | 21億4085万 | +20.33% 1/29 | -28.45% 12/21 |
| 2020年 9月期 | 635 6/26 6/25 | 378 3/17 | 403,000 6/25 | 44億2815万 | 26億3597万 | +19.66% 6/26 | -18.64% 8/3 |
| 2021年 9月期 | 616 12/18 | 410 10/22 | 854,100 12/21 | 44億2015万 | 29億4198万 | +20.18% 12/17 | -8.87% 10/6 |
| 2022年 9月期 | 500 6/13 | 415 1/28 1/27 他4件 | 135,400 10/26 | 36億8883万 | 30億6173万 | +5.14% 7/4 | -9.61% 10/3 |
| 2023年 9月期 | 550 9/27 | 423 10/28 | 88,700 9/28 | 44億4271万 | 31億3864万 | +7.93% 7/24 7/21 | -11.43% 10/4 |
| 最新 | 509 2024/8/30 | 12,400 | 51億2953万 | +1.6% 501 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -94%（0.06倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- 94%（1.94倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/08/30 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
100円（2012/12/05） - 410%（5.1倍）
509円（8/30）