株価チャート
株価
8/16
- 前日 (8/15)
- 1,751
- 始値
- 1,751
- 高値
- 1,760
- 安値
- 1,751
- 終値 +0.51%
- 1,760
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,754 - 株価（25日）
移動平均値 - -2.11%
1,798 - 出来高（5日）
移動平均値 - -73.68%
760
2024/03/21～2024/08/16
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 | ||||||||||
| 08/16 | 1,751 | 1,760 | 1,751 | 1,760 | +0.51% | 200 | 81億3648万 | -2.11% | 8.14 | 0.44 |
| 08/15 | 1,747 | 1,751 | 1,744 | 1,751 | -1.07% | 500 | 80億9487万 | -2.72% | 8.1 | 0.44 |
| 08/14 | 1,746 | 1,770 | 1,746 | 1,770 | +1.43% | 800 | 81億8271万 | -1.83% | 8.19 | 0.44 |
| 08/13 | 1,740 | 1,750 | 1,740 | 1,745 | 0% | 1,200 | 80億6713万 | -3.32% | 8.07 | 0.43 |
| 08/09 | 1,783 | 1,783 | 1,742 | 1,745 | +0.11% | 1,100 | 80億6713万 | -3.48% | 8.07 | 0.43 |
| 08/08 | 1,756 | 1,756 | 1,743 | 1,743 | -0.74% | 700 | 80億5788万 | -3.75% | 8.06 | 0.43 |
| 08/07 | 1,755 | 1,796 | 1,746 | 1,756 | -2.17% | 600 | 81億1798万 | -3.25% | 8.12 | 0.44 |
| 08/06 | 1,745 | 1,797 | 1,745 | 1,795 | +0.06% | 1,700 | 82億9828万 | -1.27% | 8.3 | 0.45 |
| 08/05 | 1,779 | 1,794 | 1,702 | 1,794 | +0.84% | 3,000 | 82億9366万 | -1.37% | 8.3 | 0.45 |
| 08/02 | 1,800 | 1,803 | 1,773 | 1,779 | -1.33% | 3,000 | 82億2431万 | -2.31% | 8.23 | 0.44 |
| 08/01 | 1,810 | 1,810 | 1,801 | 1,803 | -0.39% | 300 | 83億3526万 | -1.04% | 8.34 | 0.45 |
| 07/31 | 1,823 | 1,823 | 1,808 | 1,810 | -0.93% | 400 | 83億6763万 | -0.71% | 8.37 | 0.45 |
| 07/30 | 1,809 | 1,828 | 1,800 | 1,827 | +0.16% | 2,300 | 84億4622万 | +0.22% | 8.45 | 0.45 |
| 07/29 | 1,811 | 1,824 | 1,810 | 1,824 | +0.77% | 400 | 84億3235万 | +0.11% | 8.44 | 0.45 |
| 07/25 | 1,830 | 1,830 | 1,803 | 1,810 | -1.09% | 3,600 | 83億6763万 | -0.66% | 8.37 | 0.45 |
| 07/24 | 1,822 | 1,830 | 1,801 | 1,830 | +0.05% | 2,200 | 84億6009万 | +0.44% | 8.46 | 0.46 |
| 07/23 | 1,842 | 1,842 | 1,820 | 1,829 | 0% | 1,700 | 84億5546万 | +0.38% | 8.46 | 0.45 |
| 07/22 | 1,842 | 1,842 | 1,829 | 1,829 | +0.11% | 2,700 | 84億5546万 | +0.44% | 8.46 | 0.45 |
| 07/19 | 1,818 | 1,827 | 1,815 | 1,827 | +0.55% | 1,100 | 84億4622万 | +0.33% | 8.45 | 0.45 |
| 07/18 | 1,828 | 1,828 | 1,815 | 1,817 | -0.6% | 600 | 83億9999万 | -0.16% | 8.4 | 0.45 |
| 07/17 | 1,832 | 1,832 | 1,819 | 1,828 | +0.05% | 1,400 | 84億5084万 | +0.44% | 8.46 | 0.45 |
| 07/16 | 1,828 | 1,829 | 1,818 | 1,827 | -0.05% | 1,500 | 84億4622万 | +0.38% | 8.45 | 0.45 |
| 07/12 | 1,829 | 1,829 | 1,812 | 1,828 | +0.83% | 500 | 84億5084万 | +0.44% | 8.46 | 0.45 |
| 07/11 | 1,816 | 1,820 | 1,813 | 1,813 | -0.17% | 700 | 83億8149万 | -0.38% | 8.39 | 0.45 |
| 07/10 | 1,816 | 1,816 | 1,816 | 1,816 | +0.06% | 200 | 83億9536万 | -0.27% | 8.4 | 0.45 |
| 07/09 | 1,829 | 1,829 | 1,815 | 1,815 | -0.27% | 900 | 83億9074万 | -0.33% | 8.4 | 0.45 |
| 07/08 | 1,820 | 1,829 | 1,820 | 1,820 | 0% | 1,400 | 84億1386万 | -0.05% | 8.42 | 0.45 |
| 07/05 | 1,835 | 1,835 | 1,820 | 1,820 | -0.22% | 400 | 84億1386万 | -0.05% | 8.42 | 0.45 |
| 07/04 | 1,821 | 1,824 | 1,819 | 1,824 | +0.27% | 300 | 84億3235万 | +0.16% | 8.44 | 0.45 |
| 07/03 | 1,822 | 1,829 | 1,819 | 1,819 | -0.71% | 700 | 84億923万 | -0.11% | 8.41 | 0.45 |
| 07/02 | 1,832 | 1,832 | 1,832 | 1,832 | +0.11% | 300 | 84億6933万 | +0.55% | 8.47 | 0.46 |
| 07/01 | 1,835 | 1,835 | 1,826 | 1,830 | -0.22% | 3,300 | 84億6009万 | +0.44% | 8.46 | 0.46 |
| 06/28 | 1,818 | 1,834 | 1,818 | 1,834 | +0.66% | 700 | 84億7858万 | +0.6% | 8.48 | 0.46 |
| 06/27 | 1,836 | 1,837 | 1,822 | 1,822 | -0.16% | 1,900 | 84億2310万 | -0.05% | 8.43 | 0.45 |
| 06/26 | 1,828 | 1,829 | 1,821 | 1,825 | +0.44% | 400 | 84億3697万 | +0.11% | 8.44 | 0.45 |
| 06/25 | 1,834 | 1,839 | 1,814 | 1,817 | +0.33% | 1,700 | 83億9999万 | -0.33% | 8.4 | 0.45 |
| 06/24 | 1,823 | 1,823 | 1,811 | 1,811 | 0% | 1,100 | 83億7225万 | -0.71% | 8.38 | 0.45 |
| 06/21 | 1,811 | 1,822 | 1,811 | 1,811 | -0.06% | 1,100 | 83億7225万 | -0.77% | 8.38 | 0.45 |
| 06/20 | 1,814 | 1,814 | 1,812 | 1,812 | -0.06% | 1,100 | 83億7687万 | -0.71% | 8.38 | 0.45 |
| 06/19 | 1,818 | 1,824 | 1,813 | 1,813 | -0.6% | 500 | 83億8149万 | -0.71% | 8.39 | 0.45 |
| 06/18 | 1,819 | 1,824 | 1,819 | 1,824 | +0.05% | 200 | 84億3235万 | -0.11% | 8.44 | 0.45 |
| 06/17 | 1,814 | 1,823 | 1,810 | 1,823 | +0.5% | 1,300 | 84億2772万 | -0.11% | 8.43 | 0.45 |
| 06/14 | 1,814 | 1,814 | 1,814 | 1,814 | -0.06% | 500 | 83億8612万 | -0.6% | 8.39 | 0.45 |
| 06/13 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 100 | 83億9074万 | -0.55% | 8.4 | 0.45 |
| 06/12 | 1,814 | 1,815 | 1,814 | 1,815 | -0.11% | 200 | 83億9074万 | -0.55% | 8.4 | 0.45 |
| 06/11 | 1,827 | 1,827 | 1,814 | 1,817 | -0.55% | 1,700 | 83億9999万 | -0.44% | 8.4 | 0.45 |
| 06/10 | 1,813 | 1,827 | 1,813 | 1,827 | -0.05% | 600 | 84億4622万 | +0.11% | 8.45 | 0.45 |
| 06/07 | 1,807 | 1,828 | 1,807 | 1,828 | -0.05% | 300 | 84億5084万 | +0.22% | 8.46 | 0.45 |
| 06/06 | 1,814 | 1,829 | 1,814 | 1,829 | -0.16% | 300 | 84億5546万 | +0.27% | 8.46 | 0.45 |
| 06/05 | 1,816 | 1,832 | 1,808 | 1,832 | +0.77% | 2,000 | 84億6933万 | +0.44% | 8.47 | 0.46 |
| 06/04 | 1,818 | 1,818 | 1,818 | 1,818 | -0.22% | 200 | 84億461万 | -0.27% | 8.41 | 0.45 |
| 06/03 | 1,829 | 1,829 | 1,815 | 1,822 | +0.5% | 1,000 | 84億2310万 | -0.11% | 8.43 | 0.45 |
| 05/31 | 1,811 | 1,842 | 1,811 | 1,813 | 0% | 500 | 83億8149万 | -0.6% | 8.39 | 0.45 |
| 05/30 | 1,828 | 1,828 | 1,807 | 1,813 | -1.57% | 1,000 | 83億8149万 | -0.66% | 8.39 | 0.45 |
| 05/29 | 1,828 | 1,842 | 1,828 | 1,842 | -0.05% | 700 | 85億1556万 | +0.88% | 8.52 | 0.46 |
| 05/28 | 1,841 | 1,843 | 1,841 | 1,843 | -0.05% | 200 | 85億2018万 | +0.93% | 8.52 | 0.46 |
| 05/27 | 1,845 | 1,846 | 1,836 | 1,844 | +0.49% | 1,300 | 85億2481万 | +0.99% | 8.53 | 0.46 |
| 05/24 | 1,830 | 1,835 | 1,830 | 1,835 | +0.27% | 300 | 84億8320万 | +0.55% | 8.49 | 0.46 |
| 05/23 | 1,833 | 1,833 | 1,828 | 1,830 | +0.11% | 500 | 84億6009万 | +0.22% | 8.46 | 0.46 |
| 05/22 | 1,833 | 1,833 | 1,812 | 1,828 | -0.27% | 3,600 | 84億5084万 | +0.11% | 8.46 | 0.45 |
| 05/21 | 1,821 | 1,833 | 1,821 | 1,833 | 0% | 200 | 84億7395万 | +0.44% | 8.48 | 0.46 |
| 05/20 | 1,831 | 1,838 | 1,823 | 1,833 | +0.16% | 1,600 | 84億7395万 | +0.44% | 8.48 | 0.46 |
| 05/17 | 1,818 | 1,830 | 1,818 | 1,830 | +0.66% | 200 | 84億6009万 | +0.33% | 8.46 | 0.46 |
| 05/16 | 1,825 | 1,841 | 1,818 | 1,818 | +0.33% | 800 | 84億461万 | -0.27% | 8.41 | 0.45 |
| 05/15 | 1,812 | 1,849 | 1,804 | 1,812 | +0.22% | 2,700 | 83億7687万 | -0.55% | 8.38 | 0.45 |
| 05/14 | 1,832 | 1,844 | 1,806 | 1,808 | -0.93% | 3,900 | 83億5838万 | -0.82% | 8.36 | 0.45 |
| 05/13 | 1,825 | 1,848 | 1,825 | 1,825 | +0.16% | 2,000 | 84億3697万 | 0% | 8.44 | 0.45 |
| 05/10 | 1,806 | 1,822 | 1,806 | 1,822 | +0.28% | 1,600 | 84億2310万 | -0.22% | 8.43 | 0.45 |
| 05/09 | 1,800 | 1,818 | 1,795 | 1,817 | +0.33% | 2,300 | 83億9999万 | -0.6% | 8.4 | 0.45 |
| 05/08 | 1,811 | 1,811 | 1,800 | 1,811 | +0.39% | 1,900 | 83億7225万 | -1.04% | 8.38 | 0.45 |
| 05/07 | 1,819 | 1,819 | 1,801 | 1,804 | -0.82% | 1,300 | 83億3989万 | -1.53% | 8.34 | 0.45 |
| 05/02 | 1,800 | 1,819 | 1,800 | 1,819 | -0.05% | 600 | 84億923万 | -0.87% | 8.41 | 0.45 |
| 05/01 | 1,808 | 1,820 | 1,808 | 1,820 | 0% | 200 | 84億1386万 | -0.98% | 8.42 | 0.45 |
| 04/30 | 1,811 | 1,821 | 1,808 | 1,820 | -0.16% | 1,700 | 84億1386万 | -1.19% | 8.42 | 0.45 |
| 04/26 | 1,829 | 1,829 | 1,812 | 1,823 | -0.38% | 900 | 84億2772万 | -1.35% | 8.43 | 0.45 |
| 04/25 | 1,846 | 1,846 | 1,825 | 1,830 | -0.22% | 600 | 84億6009万 | -1.29% | 8.46 | 0.46 |
| 04/24 | 1,826 | 1,835 | 1,826 | 1,834 | -0.38% | 600 | 84億7858万 | -1.34% | 8.48 | 0.46 |
| 04/23 | 1,846 | 1,846 | 1,831 | 1,841 | +0.22% | 2,900 | 85億1094万 | -1.23% | 8.52 | 0.46 |
| 04/22 | 1,828 | 1,837 | 1,828 | 1,837 | +0.66% | 1,800 | 84億9245万 | -1.71% | 8.5 | 0.46 |
| 04/19 | 1,839 | 1,840 | 1,825 | 1,825 | -0.87% | 500 | 84億3697万 | -2.56% | 8.44 | 0.45 |
| 04/17 | 1,832 | 1,841 | 1,830 | 1,841 | +0.16% | 400 | 85億1094万 | -1.92% | 8.52 | 0.46 |
| 04/16 | 1,825 | 1,838 | 1,824 | 1,838 | -0.43% | 800 | 84億9707万 | -2.23% | 8.5 | 0.46 |
| 04/15 | 1,820 | 1,846 | 1,820 | 1,846 | +1.21% | 800 | 85億3405万 | -1.96% | 8.54 | 0.46 |
| 04/12 | 1,824 | 1,830 | 1,824 | 1,824 | +0.16% | 1,300 | 84億3235万 | -3.29% | 8.44 | 0.45 |
| 04/11 | 1,810 | 1,824 | 1,810 | 1,821 | +0.17% | 600 | 84億1848万 | -3.6% | 8.42 | 0.45 |
| 04/10 | 1,819 | 1,819 | 1,816 | 1,818 | +0.17% | 500 | 84億461万 | -3.96% | 8.41 | 0.45 |
| 04/09 | 1,801 | 1,815 | 1,800 | 1,815 | +0.22% | 500 | 83億9074万 | -4.32% | 8.4 | 0.45 |
| 04/08 | 1,803 | 1,811 | 1,800 | 1,811 | +0.61% | 1,300 | 83億7225万 | -4.73% | 8.38 | 0.45 |
| 04/05 | 1,809 | 1,810 | 1,800 | 1,800 | -1.26% | 1,200 | 83億2140万 | -5.46% | 8.33 | 0.45 |
| 04/04 | 1,845 | 1,845 | 1,801 | 1,823 | -1.78% | 3,500 | 84億2772万 | -4.4% | 8.43 | 0.45 |
| 04/03 | 1,838 | 1,857 | 1,838 | 1,856 | -0.16% | 300 | 85億8028万 | -2.78% | 8.59 | 0.46 |
| 04/02 | 1,858 | 1,859 | 1,858 | 1,859 | 0% | 200 | 85億9415万 | -2.72% | 8.6 | 0.46 |
| 04/01 | 1,872 | 1,872 | 1,837 | 1,859 | -0.8% | 600 | 85億9415万 | -2.72% | 8.6 | 0.46 |
| 03/29 | 1,850 | 1,874 | 1,831 | 1,874 | +1.3% | 1,300 | 86億6350万 | -1.99% | 17.5 | 0.49 |
| 03/28 | 1,836 | 1,868 | 1,836 | 1,850 | -2.01% | 2,100 | 85億5255万 | -3.24% | 17.28 | 0.48 |
| 03/27 | 1,887 | 1,912 | 1,880 | 1,888 | 0% | 1,800 | 87億2822万 | -1.26% | 17.63 | 0.49 |
| 03/26 | 1,900 | 1,925 | 1,888 | 1,888 | -2.68% | 1,500 | 87億2822万 | -1.2% | 17.63 | 0.49 |
| 03/25 | 1,924 | 1,943 | 1,920 | 1,940 | -1.22% | 2,200 | 89億6862万 | +1.62% | 18.12 | 0.5 |
| 03/22 | 1,960 | 1,969 | 1,922 | 1,964 | +0.15% | 3,800 | 90億7957万 | +3.04% | 18.34 | 0.51 |
| 03/21 | 1,970 | 1,975 | 1,961 | 1,961 | -0.41% | 1,200 | 90億6570万 | +3.21% | 18.31 | 0.51 |
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 | 2,000 200 6/8 | 1,380 138 1/23 | 27,000 270,000 6/8 | - | - | +7.4% 6/15 | -11.14% 1/17 |
| 2009年 3月期 | 2,060 206 6/24 206 6/23 | 1,000 100 10/7 | 178,600 1,786,000 6/19 | - | - | +24.18% 6/23 | -24.36% 10/8 |
| 2010年 3月期 | 1,600 160 6/26 | 1,150 115 5/12 115 5/11 | 35,200 352,000 5/21 | - | - | +16.88% 5/21 | -5.12% 11/16 |
| 2011年 3月期 | 1,560 156 3/28 | 1,110 111 3/15 | 48,100 481,000 3/28 | 74億9782万 | 53億3499万 | +14.69% 1/17 | -16.92% 3/15 |
| 2012年 3月期 | 1,600 160 3/8 | 1,210 121 8/9 | 41,100 411,000 3/8 | 76億9008万 | 58億1562万 | +10.43% 2/2 | -7.75% 4/9 |
| 2013年 3月期 | 1,600 160 1/22 | 1,280 128 9/26 | 28,500 285,000 1/22 | 76億9008万 | 61億5206万 | +8.2% 1/22 | -9.03% 4/2 |
| 2014年 3月期 | 1,720 172 1/22 | 1,370 137 4/4 | 27,400 274,000 1/16 | 79億5156万 | 65億8463万 | +7.32% 1/21 | -6% 3/27 |
| 2015年 3月期 | 1,860 186 3/25 186 3/24 他5件 | 1,490 149 5/30 149 5/29 他15件 | 31,100 311,000 3/27 | 85億9878万 | 68億8827万 | +5.18% 3/2 | -5.32% 4/1 |
| 2016年 3月期 | 1,900 190 7/23 | 1,600 160 8/25 | 42,200 422,000 6/23 | 87億8370万 | 73億9680万 | +5.05% 7/23 | -8.38% 8/25 |
| 2017年 3月期 | 1,910 191 2/23 191 2/22 | 1,580 158 6/24 | 28,700 287,000 9/15 | 88億2993万 | 73億434万 | +5.42% 2/22 | -5.32% 4/6 |
| 2018年 3月期 | 2,060 206 1/18 206 1/12 | 1,730 173 4/17 | 21,200 212,000 1/10 | 95億2338万 | 79億9779万 | +5.47% 1/15 | -4.77% 4/6 |
| 2019年 3月期 | 1,910 191 4/2 | 1,700 12/26 12/25 | 9,000 90,000 6/6 | 88億2993万 | 78億5910万 | +1.56% 2/6 | -5.43% 12/26 |
| 2020年 3月期 | 1,769 2/3 4/1 | 1,563 3/16 | 9,200 6/25 | 81億7808万 | 72億2574万 | +2.79% 6/25 | -4.71% 3/13 |
| 2021年 3月期 | 2,216 1/27 | 1,645 4/2 4/1 | 54,700 11/12 | 102億4456万 | 76億483万 | +10.94% 12/17 | -5.37% 11/16 |
| 2022年 3月期 | 2,050 3/10 | 1,801 11/15 | 25,000 11/16 | 94億7715万 | 83億2602万 | +5.83% 12/7 | -5.44% 4/13 |
| 2023年 3月期 | 2,007 11/14 | 1,673 10/7 10/6 他2件 | 23,100 10/11 | 92億7836万 | 77億3427万 | +11.75% 10/28 | -4.17% 2/8 |
| 2024年 3月期 | 1,975 3/21 | 1,710 11/6 | 19,400 11/13 | 91億3042万 | 79億533万 | +3.9% 3/19 | -5.46% 4/5 |
| 最新 | 1,760 2024/8/16 | 200 | 81億3648万 | -2.11% 1,798 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/29 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/29
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/08/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,000円（2008/10/07） - 76%（1.76倍）
1,760円（8/16）