株価チャート
株価
8/30
- 前日 (8/29)
- 1,192
- 始値
- 1,186
- 高値
- 1,186
- 安値
- 1,186
- 終値 -0.5%
- 1,186
- 出来高 -87.5%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,193 - 株価（25日）
移動平均値 - -0.08%
1,187 - 出来高（5日）
移動平均値 - -83.87%
620
2024/04/01～2024/08/30
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 | 1,186 | 1,186 | 1,186 | 1,186 | -0.5% | 100 | 31億2487万 | -0.08% | 22.64 | 0.55 |
| 08/29 | 1,190 | 1,195 | 1,190 | 1,192 | -0.67% | 800 | 31億4068万 | +0.25% | 22.76 | 0.55 |
| 08/28 | 1,204 | 1,204 | 1,200 | 1,200 | -0.33% | 500 | 31億6176万 | +0.76% | 22.91 | 0.56 |
| 08/27 | 1,187 | 1,204 | 1,187 | 1,204 | +1.69% | 800 | 31億7229万 | +0.92% | 22.99 | 0.56 |
| 08/26 | 1,183 | 1,193 | 1,183 | 1,184 | +0.17% | 900 | 31億1960万 | -0.92% | 22.6 | 0.55 |
| 08/23 | 1,180 | 1,182 | 1,178 | 1,182 | +0.08% | 600 | 31億1433万 | -1.34% | 22.57 | 0.55 |
| 08/22 | 1,179 | 1,182 | 1,179 | 1,181 | -0.51% | 400 | 31億1169万 | -1.67% | 22.55 | 0.55 |
| 08/21 | 1,175 | 1,187 | 1,171 | 1,187 | +1.19% | 500 | 31億2750万 | -1.33% | 22.66 | 0.55 |
| 08/20 | 1,167 | 1,173 | 1,167 | 1,173 | +1.73% | 600 | 30億9062万 | -2.74% | 22.39 | 0.55 |
| 08/19 | 1,193 | 1,195 | 1,153 | 1,153 | -1.28% | 1,500 | 30億3792万 | -4.63% | 22.01 | 0.54 |
| 08/16 | 1,169 | 1,193 | 1,160 | 1,168 | 0% | 3,100 | 30億7744万 | -3.71% | 22.3 | 0.54 |
| 08/15 | 1,178 | 1,178 | 1,166 | 1,168 | 0% | 1,400 | 30億7744万 | -3.95% | 22.3 | 0.54 |
| 08/14 | 1,153 | 1,168 | 1,153 | 1,168 | +1.48% | 400 | 30億7744万 | -4.11% | 22.3 | 0.54 |
| 08/13 | 1,138 | 1,157 | 1,138 | 1,151 | +1.14% | 1,100 | 30億3265万 | -5.73% | 21.97 | 0.54 |
| 08/09 | 1,140 | 1,164 | 1,130 | 1,138 | -2.49% | 1,700 | 29億9840万 | -7.1% | 21.73 | 0.53 |
| 08/08 | 1,168 | 1,168 | 1,126 | 1,167 | +0.78% | 1,500 | 30億7481万 | -4.97% | 22.28 | 0.54 |
| 08/07 | 1,150 | 1,168 | 1,135 | 1,158 | +2.66% | 1,700 | 30億5109万 | -5.85% | 22.11 | 0.54 |
| 08/06 | 1,170 | 1,182 | 1,128 | 1,128 | -3.59% | 4,700 | 29億7205万 | -8.44% | 21.53 | 0.52 |
| 08/05 | 1,183 | 1,190 | 1,170 | 1,170 | -1.02% | 1,900 | 30億8271万 | -5.26% | 22.34 | 0.54 |
| 08/02 | 1,221 | 1,221 | 1,182 | 1,182 | -3.9% | 2,600 | 31億1433万 | -4.37% | 22.57 | 0.55 |
| 08/01 | 1,232 | 1,232 | 1,230 | 1,230 | -1.68% | 400 | 32億4080万 | -0.57% | 23.48 | 0.57 |
| 07/31 | 1,271 | 1,271 | 1,234 | 1,251 | -1.73% | 400 | 32億9613万 | +1.21% | 23.88 | 0.58 |
| 07/30 | 1,298 | 1,298 | 1,273 | 1,273 | +2.58% | 2,100 | 33億5410万 | +3.08% | 24.3 | 0.59 |
| 07/26 | 1,241 | 1,241 | 1,241 | 1,241 | +0.32% | 200 | 32億6978万 | +0.73% | 23.69 | 0.58 |
| 07/24 | 1,240 | 1,252 | 1,237 | 1,237 | -0.24% | 500 | 32億5924万 | +0.49% | 23.62 | 0.58 |
| 07/23 | 1,240 | 1,240 | 1,240 | 1,240 | -0.88% | 300 | 32億6715万 | +0.81% | 23.67 | 0.58 |
| 07/22 | 1,250 | 1,251 | 1,250 | 1,251 | +0.08% | 500 | 32億9613万 | +1.87% | 23.88 | 0.58 |
| 07/19 | 1,255 | 1,255 | 1,200 | 1,250 | -0.24% | 2,400 | 32億9350万 | +1.96% | 23.86 | 0.58 |
| 07/18 | 1,253 | 1,253 | 1,253 | 1,253 | +0.16% | 200 | 33億140万 | +2.37% | 23.92 | 0.58 |
| 07/17 | 1,247 | 1,251 | 1,243 | 1,251 | +0.08% | 400 | 32億9613万 | +2.29% | 23.88 | 0.58 |
| 07/16 | 1,246 | 1,253 | 1,246 | 1,250 | +0.08% | 1,100 | 32億9350万 | +2.29% | 23.86 | 0.58 |
| 07/12 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 700 | 32億9086万 | +2.38% | 23.84 | 0.58 |
| 07/11 | 1,248 | 1,249 | 1,236 | 1,249 | +0.08% | 400 | 32億9086万 | +2.55% | 23.84 | 0.58 |
| 07/10 | 1,249 | 1,250 | 1,248 | 1,248 | +0.08% | 600 | 32億8823万 | +2.55% | 23.83 | 0.58 |
| 07/09 | 1,239 | 1,247 | 1,239 | 1,247 | +0.73% | 600 | 32億8559万 | +2.63% | 23.81 | 0.58 |
| 07/08 | 1,237 | 1,238 | 1,237 | 1,238 | +0.08% | 200 | 32億6188万 | +2.06% | 23.63 | 0.58 |
| 07/05 | 1,237 | 1,247 | 1,237 | 1,237 | 0% | 400 | 32億5924万 | +2.06% | 23.62 | 0.58 |
| 07/04 | 1,247 | 1,247 | 1,237 | 1,237 | -0.8% | 1,300 | 32億5924万 | +2.15% | 23.62 | 0.58 |
| 07/02 | 1,218 | 1,247 | 1,216 | 1,247 | +2.89% | 800 | 32億8559万 | +3.06% | 23.81 | 0.58 |
| 06/28 | 1,212 | 1,212 | 1,212 | 1,212 | 0% | 300 | 31億9337万 | +0.41% | 23.14 | 0.56 |
| 06/26 | 1,212 | 1,212 | 1,212 | 1,212 | +0.33% | 200 | 31億9337万 | +0.5% | 23.14 | 0.56 |
| 06/25 | 1,208 | 1,208 | 1,208 | 1,208 | +0.67% | 100 | 31億8283万 | +0.25% | 23.06 | 0.56 |
| 06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | 31億6176万 | -0.5% | 22.91 | 0.56 |
| 06/21 | 1,208 | 1,208 | 1,200 | 1,200 | -0.91% | 700 | 31億6176万 | -0.5% | 22.91 | 0.56 |
| 06/20 | 1,202 | 1,211 | 1,202 | 1,211 | -0.49% | 200 | 31億9074万 | +0.33% | 23.12 | 0.56 |
| 06/19 | 1,203 | 1,217 | 1,203 | 1,217 | +0.41% | 300 | 32億655万 | +0.75% | 23.23 | 0.57 |
| 06/18 | 1,212 | 1,212 | 1,212 | 1,212 | +0.17% | 100 | 31億9337万 | +0.25% | 23.14 | 0.56 |
| 06/17 | 1,199 | 1,210 | 1,199 | 1,210 | +0.92% | 300 | 31億8810万 | 0% | 23.1 | 0.56 |
| 06/14 | 1,210 | 1,210 | 1,199 | 1,199 | -0.91% | 800 | 31億5912万 | -1.07% | 22.89 | 0.56 |
| 06/13 | 1,201 | 1,210 | 1,200 | 1,210 | +0.75% | 700 | 31億8810万 | -0.33% | 23.1 | 0.56 |
| 06/12 | 1,201 | 1,201 | 1,201 | 1,201 | -0.83% | 200 | 31億6439万 | -1.23% | 22.93 | 0.56 |
| 06/11 | 1,201 | 1,211 | 1,200 | 1,211 | +0.83% | 800 | 31億9074万 | -0.57% | 23.12 | 0.56 |
| 06/10 | 1,220 | 1,220 | 1,201 | 1,201 | -1.56% | 1,000 | 31億6439万 | -1.48% | 22.93 | 0.56 |
| 06/07 | 1,235 | 1,235 | 1,218 | 1,220 | 0% | 400 | 32億1445万 | -0.16% | 23.29 | 0.57 |
| 06/06 | 1,220 | 1,220 | 1,211 | 1,220 | +0.83% | 2,100 | 32億1445万 | -0.33% | 23.29 | 0.57 |
| 06/05 | 1,210 | 1,210 | 1,210 | 1,210 | +0.5% | 100 | 31億8810万 | -1.22% | 23.1 | 0.56 |
| 06/04 | 1,232 | 1,238 | 1,204 | 1,204 | +0.17% | 600 | 31億7229万 | -1.87% | 22.99 | 0.56 |
| 06/03 | 1,195 | 1,212 | 1,195 | 1,202 | +0.08% | 600 | 31億6702万 | -2.28% | 22.95 | 0.56 |
| 05/31 | 1,201 | 1,201 | 1,191 | 1,201 | 0% | 300 | 31億6439万 | -2.52% | 22.93 | 0.56 |
| 05/30 | 1,201 | 1,201 | 1,201 | 1,201 | -1.56% | 500 | 31億6439万 | -2.75% | 22.93 | 0.56 |
| 05/29 | 1,215 | 1,224 | 1,215 | 1,220 | +0.83% | 800 | 32億1445万 | -1.45% | 23.29 | 0.57 |
| 05/28 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 900 | 31億8810万 | -2.34% | 23.1 | 0.56 |
| 05/27 | 1,198 | 1,200 | 1,198 | 1,200 | +1.69% | 700 | 31億6176万 | -3.3% | 22.91 | 0.56 |
| 05/24 | 1,180 | 1,195 | 1,167 | 1,180 | 0% | 1,500 | 31億906万 | -5.07% | 22.53 | 0.55 |
| 05/23 | 1,205 | 1,205 | 1,165 | 1,180 | -2.32% | 3,500 | 31億906万 | -5.37% | 22.53 | 0.55 |
| 05/22 | 1,209 | 1,215 | 1,202 | 1,208 | -0.74% | 1,100 | 31億8283万 | -3.44% | 23.06 | 0.56 |
| 05/21 | 1,210 | 1,219 | 1,200 | 1,217 | +0.66% | 2,600 | 32億655万 | -2.87% | 23.23 | 0.57 |
| 05/20 | 1,211 | 1,220 | 1,197 | 1,209 | -0.9% | 4,000 | 31億8547万 | -3.67% | 23.08 | 0.56 |
| 05/17 | 1,223 | 1,223 | 1,218 | 1,220 | -0.81% | 1,200 | 32億1445万 | -2.94% | 23.29 | 0.57 |
| 05/16 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 800 | 32億4080万 | -2.23% | 23.48 | 0.57 |
| 05/15 | 1,251 | 1,251 | 1,240 | 1,240 | -1.43% | 1,200 | 32億6715万 | -1.59% | 23.67 | 0.58 |
| 05/14 | 1,256 | 1,258 | 1,256 | 1,258 | +0.56% | 200 | 33億1457万 | -0.08% | 24.02 | 0.59 |
| 05/13 | 1,250 | 1,252 | 1,250 | 1,251 | +0.08% | 900 | 32億9613万 | -0.56% | 23.88 | 0.58 |
| 05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 32億9350万 | -0.64% | 23.86 | 0.58 |
| 05/09 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 500 | 32億9350万 | -0.71% | 23.86 | 0.58 |
| 05/08 | 1,250 | 1,255 | 1,250 | 1,255 | +0.56% | 200 | 33億667万 | -0.4% | 23.96 | 0.58 |
| 05/07 | 1,249 | 1,254 | 1,248 | 1,248 | -1.34% | 600 | 32億8823万 | -1.11% | 23.83 | 0.58 |
| 05/02 | 1,265 | 1,265 | 1,243 | 1,265 | -0.16% | 800 | 33億3302万 | 0% | 24.15 | 0.59 |
| 05/01 | 1,240 | 1,267 | 1,236 | 1,267 | +2.18% | 700 | 33億3829万 | -0.16% | 24.19 | 0.59 |
| 04/30 | 1,247 | 1,248 | 1,240 | 1,240 | -2.59% | 1,100 | 32億6715万 | -2.52% | 23.67 | 0.58 |
| 04/26 | 1,271 | 1,273 | 1,271 | 1,273 | +0.16% | 800 | 33億5410万 | -0.31% | 24.3 | 0.59 |
| 04/25 | 1,253 | 1,271 | 1,253 | 1,271 | +0.71% | 300 | 33億4883万 | -0.7% | 24.26 | 0.59 |
| 04/24 | 1,262 | 1,262 | 1,262 | 1,262 | -0.63% | 100 | 33億2511万 | -1.56% | 24.09 | 0.59 |
| 04/23 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 100 | 33億4619万 | -1.09% | 24.25 | 0.59 |
| 04/22 | 1,235 | 1,265 | 1,235 | 1,265 | +0.16% | 600 | 33億3302万 | -1.56% | 24.15 | 0.59 |
| 04/19 | 1,236 | 1,263 | 1,236 | 1,263 | +1.04% | 600 | 33億2775万 | -1.79% | 24.11 | 0.59 |
| 04/18 | 1,249 | 1,250 | 1,242 | 1,250 | -0.4% | 900 | 32億9350万 | -2.95% | 23.86 | 0.58 |
| 04/17 | 1,266 | 1,266 | 1,255 | 1,255 | -0.87% | 1,000 | 33億667万 | -2.79% | 23.96 | 0.58 |
| 04/16 | 1,277 | 1,277 | 1,266 | 1,266 | -1.25% | 200 | 33億3565万 | -2.01% | 24.17 | 0.59 |
| 04/15 | 1,265 | 1,282 | 1,265 | 1,282 | +1.18% | 200 | 33億7781万 | -0.85% | 24.47 | 0.6 |
| 04/12 | 1,264 | 1,267 | 1,262 | 1,267 | +0.32% | 800 | 33億3829万 | -2.01% | 24.19 | 0.59 |
| 04/11 | 1,255 | 1,263 | 1,255 | 1,263 | -0.08% | 400 | 33億2775万 | -2.4% | 24.11 | 0.59 |
| 04/10 | 1,260 | 1,264 | 1,260 | 1,264 | +1.04% | 500 | 33億3038万 | -2.39% | 24.13 | 0.59 |
| 04/09 | 1,263 | 1,263 | 1,251 | 1,251 | -0.95% | 400 | 32億9613万 | -3.47% | 23.88 | 0.58 |
| 04/08 | 1,241 | 1,263 | 1,241 | 1,263 | +2.27% | 500 | 33億2775万 | -2.62% | 24.11 | 0.59 |
| 04/05 | 1,235 | 1,235 | 1,230 | 1,235 | 0% | 1,300 | 32億5397万 | -4.93% | 23.58 | 0.57 |
| 04/04 | 1,242 | 1,251 | 1,223 | 1,235 | -0.64% | 1,700 | 32億5397万 | -5.15% | 23.58 | 0.57 |
| 04/03 | 1,260 | 1,260 | 1,225 | 1,243 | -2.13% | 2,000 | 32億7505万 | -4.68% | 23.73 | 0.58 |
| 04/02 | 1,274 | 1,274 | 1,270 | 1,270 | -0.94% | 500 | 33億4619万 | -2.83% | 24.25 | 0.59 |
| 04/01 | 1,298 | 1,298 | 1,278 | 1,282 | -2.14% | 3,800 | 33億7781万 | -1.99% | 24.47 | 0.6 |
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 | |
| 2015年 3月期 | 890 1,780 9/29 | 510 1,020 6/25 | 465,000 232,500 6/25 | 23億4497万 | 13億549万 | +38.85% 9/29 | -14.18% 10/30 |
| 2016年 3月期 | 623 1,245 6/26 | 501 1,001 2/12 | 17,000 8,500 7/9 | 16億4016万 | 13億1871万 | +5.4% 11/6 | -6.62% 9/4 |
| 2017年 3月期 | 599 1,198 12/7 | 483 965 7/11 | 14,800 7,400 5/27 | 15億7824万 | 12億7129万 | +10.88% 12/7 | -5.22% 6/16 |
| 2018年 3月期 | 774 1,548 11/20 | 529 1,058 4/14 | 21,200 10,600 10/24 | 20億3933万 | 13億9380万 | +16.99% 5/11 | -9.14% 12/19 |
| 2019年 3月期 | 1,111 2,221 3/25 | 650 1,300 4/3 | 26,600 13,300 4/18 | 29億2594万 | 17億1262万 | +19.77% 3/25 | -10.73% 12/25 |
| 2020年 3月期 | 1,298 2,596 1/31 2,596 1/30 | 730 1,460 3/19 | 7,600 3,800 1/30 | 34億1997万 | 19億2340万 | +17.26% 1/31 | -28.58% 3/19 |
| 2021年 3月期 | 1,450 2/3 1/22 | 800 1,600 4/7 1,600 4/3 | 19,900 1/21 | 38億2046万 | 21億784万 | +33.93% 8/26 | -9.85% 5/28 |
| 2022年 3月期 | 1,416 4/5 | 1,097 3/31 | 5,100 3/10 | 37億3087万 | 28億9037万 | +6.21% 1/17 | -13.23% 3/16 |
| 2023年 3月期 | 1,210 3/29 3/27 | 963 6/30 6/24 | 11,900 11/14 | 31億8810万 | 25億3731万 | +7.19% 3/9 | -6.13% 4/17 |
| 2024年 3月期 | 1,365 3/25 | 1,070 5/1 | 4,300 5/1 | 35億9650万 | 28億1923万 | +5.77% 7/5 | -5.11% 4/4 10/26 |
| 最新 | 1,186 2024/8/30 | 100 | 31億2487万 | -0.08% 1,187 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/29
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/08/30 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
483円（2016/07/11） - 146%（2.46倍）
1,186円（8/30）