株価チャート
株価
8/30
- 前日 (8/29)
- 1,615
- 始値
- 1,615
- 高値
- 1,628
- 安値
- 1,615
- 終値 +0.56%
- 1,624
- 出来高 +49.3%
- 53,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,625 - 株価（25日）
移動平均値 - -0.25%
1,628 - 出来高（5日）
移動平均値 - +35.69%
39,280
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 | 1,615 | 1,628 | 1,615 | 1,624 | +0.56% | 53,300 | 1049億2328万 | -0.25% | 18.66 | 0.72 |
| 08/29 | 1,623 | 1,630 | 1,613 | 1,615 | -1.16% | 35,700 | 1043億4181万 | -0.98% | 18.56 | 0.71 |
| 08/28 | 1,621 | 1,634 | 1,619 | 1,634 | +0.06% | 25,900 | 1055億6936万 | -0.06% | 18.77 | 0.72 |
| 08/27 | 1,632 | 1,637 | 1,622 | 1,633 | +0.93% | 33,000 | 1055億475万 | -0.37% | 18.76 | 0.72 |
| 08/26 | 1,618 | 1,623 | 1,610 | 1,618 | -0.86% | 48,500 | 1045億3564万 | -1.46% | 18.59 | 0.71 |
| 08/23 | 1,628 | 1,638 | 1,625 | 1,632 | +0.68% | 52,500 | 1054億4015万 | -0.85% | 18.75 | 0.72 |
| 08/22 | 1,635 | 1,636 | 1,617 | 1,621 | -0.86% | 44,500 | 1047億2946万 | -1.76% | 18.62 | 0.72 |
| 08/21 | 1,621 | 1,637 | 1,620 | 1,635 | +0.25% | 43,600 | 1056億3397万 | -1.15% | 18.79 | 0.72 |
| 08/20 | 1,615 | 1,638 | 1,615 | 1,631 | +1.12% | 51,600 | 1053億7554万 | -1.57% | 18.74 | 0.72 |
| 08/19 | 1,620 | 1,628 | 1,608 | 1,613 | -1.04% | 48,100 | 1042億1260万 | -2.83% | 18.53 | 0.71 |
| 08/16 | 1,625 | 1,632 | 1,608 | 1,630 | +1.56% | 57,500 | 1053億1093万 | -2.1% | 18.73 | 0.72 |
| 08/15 | 1,618 | 1,618 | 1,601 | 1,605 | -0.31% | 46,700 | 1036億9573万 | -3.72% | 18.44 | 0.71 |
| 08/14 | 1,606 | 1,612 | 1,594 | 1,610 | +0.25% | 67,200 | 1040億1877万 | -3.65% | 18.5 | 0.71 |
| 08/13 | 1,597 | 1,612 | 1,597 | 1,606 | +0.56% | 53,300 | 1037億6034万 | -4.06% | 18.45 | 0.71 |
| 08/09 | 1,611 | 1,617 | 1,571 | 1,597 | +1.46% | 94,000 | 1031億7887万 | -4.77% | 18.35 | 0.71 |
| 08/08 | 1,551 | 1,606 | 1,551 | 1,574 | +0.06% | 82,300 | 1016億9289万 | -6.37% | 18.08 | 0.7 |
| 08/07 | 1,551 | 1,611 | 1,543 | 1,573 | +0.7% | 155,600 | 1016億2828万 | -6.7% | 18.07 | 0.69 |
| 08/06 | 1,552 | 1,593 | 1,530 | 1,562 | +4.2% | 160,000 | 1009億1759万 | -7.63% | 17.95 | 0.69 |
| 08/05 | 1,634 | 1,634 | 1,499 | 1,499 | -9.48% | 211,300 | 968億4729万 | -11.62% | 17.22 | 0.66 |
| 08/02 | 1,686 | 1,686 | 1,648 | 1,656 | -1.78% | 163,400 | 1069億9074万 | -2.82% | 19.03 | 0.73 |
| 08/01 | 1,703 | 1,751 | 1,678 | 1,686 | -2.03% | 186,900 | 1089億2898万 | -1.17% | 19.37 | 0.74 |
| 07/31 | 1,694 | 1,726 | 1,694 | 1,721 | +0.76% | 91,800 | 1111億9025万 | +0.82% | 19.77 | 0.76 |
| 07/30 | 1,714 | 1,718 | 1,703 | 1,708 | -0.52% | 84,900 | 1103億5035万 | +0.06% | 19.62 | 0.75 |
| 07/29 | 1,711 | 1,719 | 1,706 | 1,717 | +0.94% | 76,200 | 1109億3182万 | +0.59% | 19.73 | 0.76 |
| 07/26 | 1,701 | 1,710 | 1,696 | 1,701 | -0.35% | 80,000 | 1098億9809万 | -0.29% | 19.54 | 0.75 |
| 07/25 | 1,707 | 1,715 | 1,699 | 1,707 | -0.23% | 151,800 | 1102億8574万 | 0% | 19.61 | 0.75 |
| 07/24 | 1,714 | 1,721 | 1,705 | 1,711 | -0.58% | 92,100 | 1105億4417万 | +0.29% | 19.66 | 0.76 |
| 07/23 | 1,705 | 1,721 | 1,705 | 1,721 | +0.94% | 74,500 | 1111億9025万 | +0.94% | 19.77 | 0.76 |
| 07/22 | 1,726 | 1,731 | 1,705 | 1,705 | -1.39% | 98,000 | 1101億5653万 | +0.06% | 19.59 | 0.75 |
| 07/19 | 1,721 | 1,729 | 1,709 | 1,729 | 0% | 83,300 | 1117億712万 | +1.47% | 19.87 | 0.76 |
| 07/18 | 1,710 | 1,734 | 1,710 | 1,729 | +0.58% | 84,700 | 1117億712万 | +1.59% | 19.87 | 0.76 |
| 07/17 | 1,715 | 1,719 | 1,705 | 1,719 | +0.82% | 61,900 | 1110億6104万 | +1.12% | 19.75 | 0.76 |
| 07/16 | 1,716 | 1,723 | 1,705 | 1,705 | -1.33% | 86,300 | 1101億5653万 | +0.35% | 19.59 | 0.75 |
| 07/12 | 1,707 | 1,728 | 1,707 | 1,728 | +0.82% | 103,900 | 1116億4251万 | +1.71% | 19.85 | 0.76 |
| 07/11 | 1,704 | 1,718 | 1,704 | 1,714 | +0.82% | 99,500 | 1107億3800万 | +1.06% | 19.69 | 0.76 |
| 07/10 | 1,700 | 1,702 | 1,688 | 1,700 | 0% | 79,500 | 1098億3349万 | +0.41% | 19.53 | 0.75 |
| 07/09 | 1,688 | 1,706 | 1,685 | 1,700 | +1.01% | 113,500 | 1098億3349万 | +0.47% | 19.53 | 0.75 |
| 07/08 | 1,699 | 1,702 | 1,677 | 1,683 | 0% | 157,200 | 1087億3515万 | -0.53% | 19.34 | 0.74 |
| 07/05 | 1,695 | 1,698 | 1,678 | 1,683 | -1% | 90,900 | 1087億3515万 | -0.59% | 19.34 | 0.74 |
| 07/04 | 1,695 | 1,700 | 1,694 | 1,700 | +0.53% | 62,900 | 1098億3349万 | +0.35% | 19.53 | 0.75 |
| 07/03 | 1,691 | 1,699 | 1,688 | 1,691 | -0.18% | 69,300 | 1092億5201万 | -0.24% | 19.43 | 0.75 |
| 07/02 | 1,698 | 1,704 | 1,691 | 1,694 | -0.18% | 77,900 | 1094億4584万 | -0.06% | 19.46 | 0.75 |
| 07/01 | 1,706 | 1,706 | 1,692 | 1,697 | -0.29% | 92,500 | 1096億3966万 | +0.06% | 19.5 | 0.75 |
| 06/28 | 1,704 | 1,706 | 1,692 | 1,702 | 0% | 70,800 | 1099億6270万 | +0.35% | 19.56 | 0.75 |
| 06/27 | 1,710 | 1,710 | 1,695 | 1,702 | -0.7% | 75,500 | 1099億6270万 | +0.35% | 19.56 | 0.75 |
| 06/26 | 1,705 | 1,717 | 1,697 | 1,714 | +0.47% | 93,600 | 1107億3800万 | +1.06% | 19.69 | 0.76 |
| 06/25 | 1,722 | 1,722 | 1,703 | 1,706 | -0.64% | 204,700 | 1102億2113万 | +0.65% | 19.6 | 0.75 |
| 06/24 | 1,715 | 1,720 | 1,704 | 1,717 | +1.18% | 91,300 | 1109億3182万 | +1.3% | 19.73 | 0.76 |
| 06/21 | 1,703 | 1,718 | 1,693 | 1,697 | -0.7% | 208,800 | 1096億3966万 | +0.12% | 19.5 | 0.75 |
| 06/20 | 1,693 | 1,713 | 1,693 | 1,709 | +0.53% | 91,300 | 1104億1496万 | +0.77% | 19.64 | 0.75 |
| 06/19 | 1,697 | 1,701 | 1,686 | 1,700 | +0.53% | 71,300 | 1098億3349万 | +0.24% | 19.53 | 0.75 |
| 06/18 | 1,676 | 1,694 | 1,676 | 1,691 | -0.24% | 61,100 | 1092億5201万 | -0.35% | 19.43 | 0.75 |
| 06/17 | 1,685 | 1,695 | 1,674 | 1,695 | +0.71% | 72,500 | 1095億1045万 | -0.18% | 19.48 | 0.75 |
| 06/14 | 1,690 | 1,698 | 1,680 | 1,683 | +0.12% | 89,200 | 1087億3515万 | -1.06% | 19.34 | 0.74 |
| 06/13 | 1,685 | 1,687 | 1,675 | 1,681 | -0.65% | 47,700 | 1086億594万 | -1.47% | 19.31 | 0.74 |
| 06/12 | 1,699 | 1,705 | 1,688 | 1,692 | -0.12% | 67,400 | 1093億1662万 | -1.17% | 19.44 | 0.75 |
| 06/11 | 1,687 | 1,699 | 1,683 | 1,694 | +0.24% | 64,900 | 1094億4584万 | -1.28% | 19.46 | 0.75 |
| 06/10 | 1,669 | 1,693 | 1,664 | 1,690 | +1.99% | 87,800 | 1091億8741万 | -1.86% | 19.42 | 0.75 |
| 06/07 | 1,655 | 1,662 | 1,646 | 1,657 | +0.18% | 109,000 | 1070億5534万 | -4.11% | 19.04 | 0.73 |
| 06/06 | 1,674 | 1,677 | 1,648 | 1,654 | -1.19% | 187,700 | 1068億6152万 | -4.67% | 19 | 0.73 |
| 06/05 | 1,686 | 1,688 | 1,664 | 1,674 | -0.89% | 205,000 | 1081億5368万 | -3.96% | 19.23 | 0.74 |
| 06/04 | 1,703 | 1,703 | 1,687 | 1,689 | -1.52% | 156,700 | 1091億2280万 | -3.43% | 19.41 | 0.75 |
| 06/03 | 1,716 | 1,731 | 1,713 | 1,715 | 0% | 51,900 | 1108億261万 | -2.22% | 19.7 | 0.76 |
| 05/31 | 1,720 | 1,729 | 1,712 | 1,715 | -0.06% | 306,100 | 1108億261万 | -2.39% | 19.7 | 0.76 |
| 05/30 | 1,695 | 1,716 | 1,691 | 1,716 | +0.76% | 57,900 | 1108億6721万 | -2.56% | 19.72 | 0.76 |
| 05/29 | 1,705 | 1,717 | 1,699 | 1,703 | -0.12% | 38,500 | 1100億2731万 | -3.51% | 19.57 | 0.75 |
| 05/28 | 1,710 | 1,712 | 1,700 | 1,705 | -0.12% | 33,100 | 1101億5653万 | -3.56% | 19.59 | 0.75 |
| 05/27 | 1,702 | 1,708 | 1,695 | 1,707 | +0.29% | 61,300 | 1102億8574万 | -3.61% | 19.61 | 0.75 |
| 05/24 | 1,690 | 1,705 | 1,690 | 1,702 | +0.83% | 103,600 | 1099億6270万 | -4.06% | 19.56 | 0.75 |
| 05/23 | 1,697 | 1,709 | 1,687 | 1,688 | -0.53% | 78,800 | 1090億5819万 | -5.06% | 19.39 | 0.75 |
| 05/22 | 1,708 | 1,715 | 1,697 | 1,697 | -0.99% | 107,500 | 1096億3966万 | -4.88% | 19.5 | 0.75 |
| 05/21 | 1,726 | 1,735 | 1,713 | 1,714 | -0.06% | 70,400 | 1107億3800万 | -4.19% | 19.69 | 0.76 |
| 05/20 | 1,712 | 1,716 | 1,705 | 1,715 | +0.18% | 84,400 | 1108億261万 | -4.4% | 19.7 | 0.76 |
| 05/17 | 1,710 | 1,716 | 1,703 | 1,712 | +0.12% | 107,100 | 1106億878万 | -4.78% | 19.67 | 0.76 |
| 05/16 | 1,725 | 1,725 | 1,705 | 1,710 | -1.04% | 86,100 | 1104億7957万 | -5.16% | 19.65 | 0.76 |
| 05/15 | 1,735 | 1,765 | 1,724 | 1,728 | +0.47% | 127,300 | 1116億4251万 | -4.37% | 19.85 | 0.76 |
| 05/14 | 1,750 | 1,754 | 1,720 | 1,720 | -1.88% | 131,400 | 1111億2564万 | -4.97% | 19.76 | 0.76 |
| 05/13 | 1,795 | 1,795 | 1,733 | 1,753 | -4.16% | 138,600 | 1132億5771万 | -3.31% | 20.14 | 0.77 |
| 05/10 | 1,831 | 1,832 | 1,820 | 1,829 | +0.38% | 34,500 | 1181億6791万 | +0.77% | 21.01 | 0.81 |
| 05/09 | 1,819 | 1,834 | 1,809 | 1,822 | +1.22% | 31,800 | 1177億1565万 | +0.44% | 20.93 | 0.8 |
| 05/08 | 1,837 | 1,837 | 1,800 | 1,800 | -1.91% | 34,200 | 1162億9428万 | -0.72% | 20.68 | 0.8 |
| 05/07 | 1,839 | 1,840 | 1,829 | 1,835 | -0.22% | 30,500 | 1185億5556万 | +1.16% | 21.08 | 0.81 |
| 05/02 | 1,836 | 1,842 | 1,829 | 1,839 | +0.05% | 22,400 | 1188億1399万 | +1.43% | 21.13 | 0.81 |
| 05/01 | 1,826 | 1,843 | 1,821 | 1,838 | -0.05% | 28,900 | 1187億4938万 | +1.32% | 21.12 | 0.81 |
| 04/30 | 1,828 | 1,839 | 1,816 | 1,839 | +0.6% | 52,600 | 1188億1399万 | +1.38% | 21.13 | 0.81 |
| 04/26 | 1,810 | 1,828 | 1,801 | 1,828 | +0.99% | 84,900 | 1181億330万 | +0.83% | 21 | 0.81 |
| 04/25 | 1,825 | 1,825 | 1,805 | 1,810 | +0.17% | 55,500 | 1169億4036万 | -0.17% | 20.8 | 0.8 |
| 04/24 | 1,812 | 1,825 | 1,801 | 1,807 | -0.28% | 73,700 | 1167億4654万 | -0.28% | 20.76 | 0.8 |
| 04/23 | 1,808 | 1,813 | 1,797 | 1,812 | +0.39% | 54,600 | 1170億6958万 | 0% | 20.82 | 0.8 |
| 04/22 | 1,791 | 1,810 | 1,791 | 1,805 | +1.58% | 56,900 | 1166億1732万 | -0.33% | 20.74 | 0.8 |
| 04/19 | 1,793 | 1,795 | 1,764 | 1,777 | -0.95% | 71,900 | 1148億830万 | -1.82% | 20.42 | 0.78 |
| 04/18 | 1,790 | 1,801 | 1,785 | 1,794 | +0.39% | 37,900 | 1159億663万 | -0.88% | 20.61 | 0.79 |
| 04/17 | 1,795 | 1,798 | 1,778 | 1,787 | -0.89% | 48,800 | 1154億5438万 | -1.22% | 20.53 | 0.79 |
| 04/16 | 1,812 | 1,817 | 1,795 | 1,803 | -1.37% | 45,700 | 1164億8810万 | -0.33% | 20.72 | 0.8 |
| 04/15 | 1,812 | 1,830 | 1,807 | 1,828 | +0.11% | 50,500 | 1181億330万 | +1.05% | 21 | 0.81 |
| 04/12 | 1,830 | 1,831 | 1,818 | 1,826 | +0.22% | 33,300 | 1179億7409万 | +1% | 20.98 | 0.81 |
| 04/11 | 1,820 | 1,828 | 1,811 | 1,822 | -0.6% | 39,700 | 1177億1565万 | +0.89% | 20.93 | 0.8 |
| 04/10 | 1,820 | 1,833 | 1,820 | 1,833 | +0.6% | 41,800 | 1184億2634万 | +1.61% | 21.06 | 0.81 |
| 04/09 | 1,820 | 1,826 | 1,803 | 1,822 | +0.11% | 40,300 | 1177億1565万 | +1.17% | 20.93 | 0.8 |
| 04/08 | 1,815 | 1,825 | 1,800 | 1,820 | +0.61% | 48,500 | 1175億8644万 | +1.17% | 20.91 | 0.8 |
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 | 1,815 5/23 | 1,169 1/4 | 1,535,000 10/30 | - | - | +15.59% 1/31 | -19.22% 10/30 |
| 2009年 3月期 | 1,469 9/1 | 931 10/28 | 1,649,000 4/22 | - | - | +19.64% 12/30 | -21.84% 10/10 |
| 2010年 3月期 | 1,605 8/26 | 1,112 4/28 | 1,152,000 5/14 | - | - | +18.83% 5/15 | -8.82% 11/17 |
| 2011年 3月期 | 1,578 2/9 | 1,127 8/12 | 2,148,000 9/21 | 1182億6735万 | 844億6597万 | +14.03% 9/21 | -14.13% 3/15 |
| 2012年 3月期 | 1,692 7/13 | 1,256 11/28 | 442,000 7/6 | 1268億1138万 | 941億3422万 | +6.92% 3/8 | -8.35% 11/28 |
| 2013年 3月期 | 2,360 3/11 | 1,452 4/11 | 2,494,100 10/18 | 1768億7640万 | 1088億2395万 | +16.13% 3/6 | -7.6% 10/18 |
| 2014年 3月期 | 2,790 5/8 | 1,931 3/31 | 825,700 3/31 | 2091億388万 | 1447億2386万 | +8.35% 1/17 | -12.59% 6/6 |
| 2015年 3月期 | 3,040 3/12 | 1,830 5/9 | 704,200 9/30 | 2278億4078万 | 1371億5415万 | +11.43% 3/12 | -8.18% 10/17 |
| 2016年 3月期 | 2,977 4/10 | 1,782 9/29 | 1,338,000 12/10 | 2231億1908万 | 1335億5667万 | +12.89% 11/6 | -16.29% 8/25 |
| 2017年 3月期 | 2,700 1/10 | 1,842 6/24 | 557,200 2/6 | 2023億5859万 | 1380億5353万 | +9.14% 1/6 | -12.41% 2/6 |
| 2018年 3月期 | 2,578 6/27 | 1,973 3/26 | 821,000 11/7 | 1932億1498万 | 1478億7167万 | +7.78% 6/27 | -7.31% 11/22 |
| 2019年 3月期 | 2,829 12/3 | 1,969 4/3 | 1,053,000 10/10 | 1827億7585万 | 1475億7187万 | +12.33% 5/18 | -15.2% 12/25 |
| 2020年 3月期 | 2,600 2/14 | 1,630 3/13 | 9,385,600 2/27 | 1679億8063万 | 1053億1093万 | +18.74% 2/27 | -17.36% 3/13 |
| 2021年 3月期 | 2,435 4/24 | 1,843 11/19 | 1,206,500 4/1 | 1573億2032万 | 1190億7242万 | +7.68% 9/18 | -8.02% 10/30 |
| 2022年 3月期 | 1,970 5/6 | 1,662 12/1 | 657,700 5/12 | 1272億7763万 | 1073億7838万 | +5.08% 5/2 | -10.78% 5/12 |
| 2023年 3月期 | 1,910 5/2 | 1,639 1/16 | 314,300 10/28 | 1234億115万 | 1058億9240万 | +6.32% 7/11 | -6.47% 5/16 |
| 2024年 3月期 | 1,880 3/27 | 1,694 4/6 | 376,300 5/31 | 1214億6291万 | 1094億4584万 | +4.04% 9/27 | -4.27% 2/15 |
| 最新 | 1,624 2024/8/30 | 53,300 | 1049億2328万 | -0.25% 1,628 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/08/30 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
931円（2008/10/28） - 74%（1.74倍）
1,624円（8/30）