株価チャート
株価
8/26
- 前日 (8/23)
- 683
- 始値
- 693
- 高値
- 767
- 安値
- 692
- 終値 +12.3%
- 767
- 出来高 +188.35%
- 289,500
乖離率
- 株価（5日）
移動平均値 - +8.03%
710 - 株価（25日）
移動平均値 - +7.72%
712 - 出来高（5日）
移動平均値 - +92.46%
150,420
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 693 | 767 | 692 | 767 | +12.3% | 289,500 | 239億7642万 | +7.72% | - | 4.95 |
| 08/23 | 687 | 694 | 669 | 683 | -0.29% | 100,400 | 213億5058万 | -3.8% | - | 4.41 |
| 08/22 | 706 | 717 | 683 | 685 | -1.58% | 84,100 | 214億1310万 | -3.66% | - | 4.42 |
| 08/21 | 713 | 735 | 696 | 696 | -3.33% | 108,300 | 217億5696万 | -2.25% | - | 4.5 |
| 08/20 | 687 | 726 | 686 | 720 | +7.95% | 169,800 | 225億720万 | +1.27% | - | 4.65 |
| 08/19 | 664 | 682 | 659 | 667 | -0.6% | 84,100 | 208億5042万 | -6.06% | - | 4.31 |
| 08/16 | 659 | 679 | 653 | 671 | +4.84% | 171,700 | 209億7546万 | -5.49% | - | 4.33 |
| 08/15 | 643 | 652 | 624 | 640 | -1.69% | 227,300 | 200億640万 | -9.73% | - | 4.13 |
| 08/14 | 661 | 666 | 645 | 651 | -1.51% | 138,400 | 203億5026万 | -8.31% | - | 4.21 |
| 08/13 | 634 | 665 | 605 | 661 | -5.97% | 384,300 | 206億6286万 | -6.77% | - | 4.27 |
| 08/09 | 696 | 709 | 681 | 703 | +5.56% | 129,200 | 219億7578万 | -0.85% | - | 4.54 |
| 08/08 | 669 | 683 | 657 | 666 | -2.63% | 99,700 | 208億1916万 | -5.8% | - | 4.3 |
| 08/07 | 674 | 716 | 670 | 684 | -2.7% | 156,700 | 213億8184万 | -3.25% | - | 4.42 |
| 08/06 | 660 | 710 | 655 | 703 | +13.39% | 225,900 | 219億7578万 | -0.28% | - | 4.54 |
| 08/05 | 697 | 728 | 596 | 620 | -16.89% | 409,900 | 193億8120万 | -11.81% | - | 4 |
| 08/02 | 764 | 770 | 721 | 746 | -6.05% | 220,000 | 233億1996万 | +5.82% | - | 4.82 |
| 08/01 | 795 | 806 | 751 | 794 | +0.89% | 179,400 | 248億2044万 | +13.11% | - | 5.13 |
| 07/31 | 775 | 787 | 768 | 787 | +1.94% | 105,200 | 246億162万 | +13.07% | - | 5.08 |
| 07/30 | 780 | 790 | 771 | 772 | -1.03% | 96,200 | 241億3272万 | +11.72% | - | 4.99 |
| 07/29 | 754 | 780 | 752 | 780 | +4.84% | 102,700 | 243億8280万 | +13.87% | - | 5.04 |
| 07/26 | 773 | 785 | 742 | 744 | -3.38% | 226,300 | 232億5744万 | +9.57% | - | 4.81 |
| 07/25 | 741 | 785 | 726 | 770 | +3.36% | 357,800 | 240億7020万 | +14.24% | - | 4.97 |
| 07/24 | 743 | 768 | 738 | 745 | +2.05% | 206,400 | 232億8870万 | +11.53% | - | 4.81 |
| 07/23 | 730 | 737 | 724 | 730 | +1.39% | 57,800 | 228億1980万 | +9.94% | - | 4.72 |
| 07/22 | 719 | 721 | 702 | 720 | +1.69% | 55,600 | 225億720万 | +9.09% | - | 4.65 |
| 07/19 | 715 | 725 | 708 | 708 | -0.7% | 39,100 | 221億3208万 | +7.93% | - | 4.57 |
| 07/18 | 704 | 741 | 702 | 713 | +1.28% | 177,100 | 222億8838万 | +9.19% | - | 4.61 |
| 07/17 | 700 | 706 | 688 | 704 | +2.62% | 59,300 | 220億704万 | +8.64% | - | 4.55 |
| 07/16 | 696 | 701 | 679 | 686 | -0.87% | 57,100 | 214億4436万 | +6.69% | - | 4.43 |
| 07/12 | 660 | 705 | 660 | 692 | +5.17% | 195,800 | 216億3192万 | +8.29% | - | 4.47 |
| 07/11 | 649 | 664 | 649 | 658 | +1.7% | 68,400 | 205億6908万 | +3.62% | - | 4.25 |
| 07/10 | 651 | 658 | 647 | 647 | -1.37% | 39,600 | 202億2522万 | +2.21% | - | 4.18 |
| 07/09 | 653 | 662 | 647 | 656 | +1.86% | 84,300 | 205億656万 | +3.8% | - | 4.24 |
| 07/08 | 643 | 653 | 641 | 644 | +0.16% | 52,700 | 201億3144万 | +2.22% | - | 4.16 |
| 07/05 | 652 | 659 | 642 | 643 | -1.83% | 56,900 | 201億18万 | +2.39% | - | 4.15 |
| 07/04 | 663 | 673 | 654 | 655 | -1.65% | 52,400 | 204億7530万 | +4.63% | - | 4.23 |
| 07/03 | 656 | 673 | 656 | 666 | +1.99% | 84,600 | 208億1916万 | +6.9% | - | 4.3 |
| 07/02 | 657 | 667 | 652 | 653 | +0.31% | 68,800 | 204億1278万 | +5.32% | - | 4.22 |
| 07/01 | 660 | 663 | 646 | 651 | -0.76% | 72,000 | 203億5026万 | +5.34% | - | 4.21 |
| 06/28 | 662 | 669 | 651 | 656 | -1.8% | 54,300 | 205億656万 | +6.15% | - | 4.24 |
| 06/27 | 662 | 673 | 656 | 668 | +0.91% | 76,900 | 208億8168万 | +8.62% | - | 4.31 |
| 06/26 | 646 | 670 | 644 | 662 | +2.32% | 97,500 | 206億9412万 | +7.99% | - | 4.28 |
| 06/25 | 633 | 651 | 621 | 647 | +4.52% | 115,300 | 202億2522万 | +5.72% | - | 4.18 |
| 06/24 | 632 | 639 | 619 | 619 | -2.21% | 102,800 | 193億4994万 | +0.98% | - | 4 |
| 06/21 | 618 | 642 | 615 | 633 | +1.44% | 380,000 | 197億8758万 | +2.93% | - | 4.09 |
| 06/20 | 624 | 632 | 613 | 624 | +1.13% | 109,200 | 195億624万 | +1.13% | - | 4.03 |
| 06/19 | 650 | 650 | 614 | 617 | -5.8% | 170,300 | 192億8742万 | 0% | - | 3.99 |
| 06/18 | 621 | 658 | 621 | 655 | +4.63% | 105,800 | 204億7530万 | +5.99% | - | 4.23 |
| 06/17 | 635 | 638 | 605 | 626 | -0.48% | 208,400 | 195億6876万 | +1.13% | - | 4.04 |
| 06/14 | 607 | 634 | 607 | 629 | +2.95% | 155,000 | 196億6254万 | +1.62% | - | 4.06 |
| 06/13 | 585 | 627 | 585 | 611 | +2.86% | 183,100 | 190億9986万 | -1.77% | - | 3.95 |
| 06/12 | 578 | 605 | 574 | 594 | +2.59% | 340,000 | 185億6844万 | -5.11% | - | 3.84 |
| 06/11 | 594 | 600 | 579 | 579 | -1.7% | 132,000 | 180億9954万 | -8.39% | - | 3.74 |
| 06/10 | 601 | 607 | 589 | 589 | -2% | 119,800 | 184億1214万 | -7.68% | - | 3.8 |
| 06/07 | 605 | 612 | 601 | 601 | -1.15% | 73,800 | 187億8726万 | -6.53% | - | 3.88 |
| 06/06 | 613 | 617 | 605 | 608 | -0.82% | 69,300 | 190億608万 | -6.17% | - | 3.93 |
| 06/05 | 611 | 646 | 610 | 613 | +0.99% | 206,900 | 191億6238万 | -5.98% | - | 3.96 |
| 06/04 | 587 | 609 | 586 | 607 | +2.19% | 77,500 | 189億7482万 | -7.61% | - | 3.92 |
| 06/03 | 600 | 612 | 591 | 594 | -0.83% | 119,800 | 185億6844万 | -10.14% | - | 3.84 |
| 05/31 | 578 | 601 | 578 | 599 | +3.99% | 113,800 | 187億2474万 | -10.06% | - | 3.87 |
| 05/30 | 560 | 579 | 554 | 576 | -0.35% | 210,200 | 180億576万 | -14.29% | - | 3.72 |
| 05/29 | 615 | 615 | 578 | 578 | -6.77% | 312,200 | 180億6828万 | -14.75% | - | 3.73 |
| 05/28 | 637 | 648 | 620 | 620 | -2.05% | 87,600 | 193億8120万 | -9.36% | - | 4 |
| 05/27 | 605 | 633 | 598 | 633 | +4.63% | 147,500 | 197億8758万 | -8.13% | - | 4.09 |
| 05/24 | 605 | 623 | 603 | 605 | -1.31% | 144,500 | 189億1230万 | -12.7% | - | 3.91 |
| 05/23 | 641 | 642 | 613 | 613 | -4.22% | 158,200 | 191億6238万 | -12.18% | - | 3.96 |
| 05/22 | 659 | 659 | 640 | 640 | -2.88% | 71,100 | 200億640万 | -9.09% | - | 4.13 |
| 05/21 | 682 | 682 | 659 | 659 | -3.37% | 93,700 | 206億34万 | -6.92% | - | 4.26 |
| 05/20 | 665 | 690 | 659 | 682 | +2.25% | 131,900 | 213億1932万 | -4.21% | - | 4.41 |
| 05/17 | 636 | 669 | 632 | 667 | +3.89% | 113,300 | 208億5042万 | -6.71% | - | 4.31 |
| 05/16 | 641 | 653 | 635 | 642 | +0.31% | 111,300 | 200億6892万 | -10.83% | - | 4.15 |
| 05/15 | 668 | 668 | 636 | 640 | -3.47% | 168,700 | 200億640万 | -11.72% | - | 4.13 |
| 05/14 | 632 | 663 | 632 | 663 | +4.91% | 248,800 | 207億2538万 | -9.18% | - | 4.28 |
| 05/13 | 606 | 652 | 604 | 632 | -11.11% | 495,800 | 197億5632万 | -13.9% | - | 4.08 |
| 05/10 | 724 | 730 | 707 | 711 | -0.84% | 117,600 | 222億2586万 | -3.79% | - | 4.59 |
| 05/09 | 720 | 722 | 701 | 717 | -0.55% | 147,500 | 224億1342万 | -3.24% | - | 4.63 |
| 05/08 | 729 | 738 | 721 | 721 | -1.1% | 76,500 | 225億3846万 | -3.09% | - | 4.66 |
| 05/07 | 732 | 745 | 726 | 729 | +0.83% | 126,600 | 227億8854万 | -2.41% | - | 4.71 |
| 05/02 | 728 | 728 | 718 | 723 | +0.7% | 54,800 | 226億98万 | -3.73% | - | 4.67 |
| 05/01 | 724 | 732 | 716 | 718 | -1.1% | 99,200 | 224億4468万 | -4.9% | - | 4.64 |
| 04/30 | 734 | 740 | 719 | 726 | +0.55% | 86,900 | 226億9476万 | -4.35% | - | 4.69 |
| 04/26 | 715 | 726 | 709 | 722 | +1.12% | 92,200 | 225億6972万 | -5.37% | - | 4.66 |
| 04/25 | 721 | 729 | 712 | 714 | -2.19% | 122,000 | 223億1964万 | -7.03% | - | 4.61 |
| 04/24 | 750 | 756 | 730 | 730 | -2.01% | 116,800 | 228億1980万 | -5.32% | - | 4.72 |
| 04/23 | 738 | 749 | 732 | 745 | +2.19% | 74,900 | 232億8870万 | -3.75% | - | 4.81 |
| 04/22 | 715 | 729 | 715 | 729 | +2.53% | 95,500 | 227億8854万 | -6.18% | - | 4.71 |
| 04/19 | 739 | 739 | 711 | 711 | -4.31% | 210,300 | 222億2586万 | -8.73% | - | 4.59 |
| 04/18 | 738 | 754 | 738 | 743 | +1.64% | 106,600 | 232億2618万 | -4.99% | - | 4.8 |
| 04/17 | 745 | 758 | 730 | 731 | -2.14% | 111,800 | 228億5106万 | -6.52% | - | 4.72 |
| 04/16 | 748 | 760 | 743 | 747 | -0.93% | 79,600 | 233億5122万 | -4.84% | - | 4.83 |
| 04/15 | 748 | 771 | 748 | 754 | -0.13% | 57,000 | 235億7004万 | -4.19% | - | 4.87 |
| 04/12 | 755 | 768 | 751 | 755 | +0.27% | 59,900 | 236億130万 | -4.19% | - | 4.88 |
| 04/11 | 750 | 764 | 742 | 753 | -0.92% | 90,200 | 235億3878万 | -4.44% | - | 4.86 |
| 04/10 | 780 | 780 | 760 | 760 | -2.44% | 78,200 | 237億5760万 | -3.43% | - | 4.91 |
| 04/09 | 775 | 787 | 768 | 779 | +0.65% | 82,700 | 243億5154万 | -0.76% | - | 5.03 |
| 04/08 | 760 | 784 | 751 | 774 | +2.52% | 131,200 | 241億9524万 | -1.02% | - | 5 |
| 04/05 | 755 | 765 | 742 | 755 | -0.53% | 139,900 | 236億130万 | -3.21% | - | 4.88 |
| 04/04 | 765 | 770 | 740 | 759 | +0.26% | 127,700 | 237億2634万 | -2.69% | - | 4.9 |
| 04/03 | 769 | 777 | 757 | 757 | -1.69% | 111,200 | 236億6382万 | -2.82% | - | 4.89 |
| 04/02 | 787 | 788 | 759 | 770 | -2.53% | 194,800 | 240億7020万 | -1.16% | - | 4.97 |
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 | |
| 2016年 3月期 | 982 5,890 1/6 | 571 3,425 2/15 | 22,587,000 3,764,500 12/17 | 303億3350万 | 178億4425万 | +17.74% 4/1 | -22.54% 2/17 |
| 2017年 3月期 | 1,230 7,380 6/10 | 800 4,800 5/2 | 4,322,400 720,400 5/13 | 384億4980万 | 250億800万 | +21.35% 5/31 | -12.49% 7/25 |
| 2018年 3月期 | 3,073 9,220 1/26 | 901 2,702 4/14 | 793,200 264,400 6/7 | 960億7240万 | 281億5484万 | +31.3% 8/29 | -19.5% 2/14 |
| 2019年 3月期 | 3,600 9/19 | 1,789 5/14 | 705,600 8/13 | 1125億3600万 | 559億2414万 | +37.99% 8/30 | -25.23% 12/20 |
| 2020年 3月期 | 3,460 5/13 | 670 3/23 | 747,400 2/10 | 1081億5960万 | 209億4420万 | +16.71% 5/8 | -34.84% 3/19 |
| 2021年 3月期 | 2,580 2/25 | 678 4/3 | 1,634,300 5/26 | 806億5080万 | 211億9428万 | +47.12% 5/26 | -21.25% 7/29 |
| 2022年 3月期 | 2,982 11/8 | 1,362 1/28 | 1,177,000 11/8 | 932億1732万 | 425億7612万 | +27.46% 6/2 | -25.84% 12/2 |
| 2023年 3月期 | 2,350 9/16 | 1,517 3/16 | 1,282,200 6/6 | 734億6100万 | 474億2142万 | +18.27% 8/10 | -16.22% 5/11 |
| 2024年 3月期 | 1,613 4/4 | 673 12/8 | 799,500 2/13 | 504億2238万 | 210億3798万 | +14.28% 2/8 | -21.59% 10/4 |
| 最新 | 767 2024/8/26 | 289,500 | 239億7642万 | +7.72% 712 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 151%（2.51倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/08/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
571円（2016/02/15） - 34%（1.34倍）
767円（8/26）