株価チャート
株価
8/30
- 前日 (8/29)
- 1,540
- 始値
- 1,540
- 高値
- 1,540
- 安値
- 1,540
- 終値 ±0%
- 1,540
- 出来高 -99.16%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,539 - 株価（25日）
移動平均値 - 0%
1,540 - 出来高（5日）
移動平均値 - -97.38%
3,820
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 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/29 | 1,540 | 1,545 | 1,540 | 1,540 | +0.06% | 11,900 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/28 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 500 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/27 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 2,100 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/26 | 1,539 | 1,539 | 1,539 | 1,539 | -0.06% | 4,500 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/23 | 1,540 | 1,540 | 1,539 | 1,540 | +0.06% | 4,300 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/22 | 1,539 | 1,540 | 1,539 | 1,539 | -0.06% | 1,500 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/21 | 1,539 | 1,540 | 1,539 | 1,540 | 0% | 1,200 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/20 | 1,539 | 1,541 | 1,539 | 1,540 | +0.06% | 3,800 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/19 | 1,539 | 1,540 | 1,539 | 1,539 | 0% | 2,200 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/16 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 500 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/15 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 100 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/14 | 1,539 | 1,540 | 1,539 | 1,539 | -0.39% | 900 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/13 | 1,539 | 1,545 | 1,539 | 1,545 | +0.39% | 17,500 | 993億7440万 | +0.32% | 99.86 | 2.3 |
| 08/09 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 100 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/08 | 1,539 | 1,539 | 1,539 | 1,539 | -0.39% | 200 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/07 | 1,545 | 1,545 | 1,545 | 1,545 | +0.39% | 100 | 993億7440万 | +0.32% | 99.86 | 2.3 |
| 08/06 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 17,800 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/05 | 1,539 | 1,540 | 1,539 | 1,539 | -0.06% | 8,500 | 989億8848万 | -0.06% | 99.47 | 2.29 |
| 08/02 | 1,540 | 1,540 | 1,540 | 1,540 | -0.06% | 15,600 | 990億5280万 | 0% | 99.54 | 2.29 |
| 08/01 | 1,540 | 1,541 | 1,540 | 1,541 | +0.06% | 200 | 991億1712万 | +0.06% | 99.6 | 2.29 |
| 07/31 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | 990億5280万 | 0% | 99.54 | 2.29 |
| 07/30 | 1,540 | 1,541 | 1,540 | 1,540 | 0% | 1,300 | 990億5280万 | 0% | 99.54 | 2.29 |
| 07/29 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 990億5280万 | 0% | 99.54 | 2.29 |
| 07/26 | 1,540 | 1,540 | 1,540 | 1,540 | -0.13% | 2,000 | 990億5280万 | -0.06% | 99.54 | 2.29 |
| 07/25 | 1,540 | 1,542 | 1,540 | 1,542 | +0.13% | 900 | 991億8144万 | +0.06% | 99.67 | 2.29 |
| 07/24 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 990億5280万 | -0.06% | 99.54 | 2.29 |
| 07/23 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 700 | 990億5280万 | -0.06% | 99.54 | 2.29 |
| 07/22 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 990億5280万 | -0.06% | 99.54 | 2.29 |
| 07/19 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | 990億5280万 | -0.13% | 99.54 | 2.29 |
| 07/18 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | 990億5280万 | -0.13% | 99.54 | 2.29 |
| 07/17 | 1,540 | 1,541 | 1,540 | 1,540 | -0.06% | 1,200 | 990億5280万 | -0.13% | 99.54 | 2.29 |
| 07/16 | 1,540 | 1,541 | 1,540 | 1,541 | +0.06% | 7,900 | 991億1712万 | -0.06% | 99.6 | 2.29 |
| 07/12 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 990億5280万 | -0.13% | 99.54 | 2.29 |
| 07/11 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 3,600 | 990億5280万 | -0.13% | 99.54 | 2.29 |
| 07/10 | 1,541 | 1,541 | 1,540 | 1,540 | 0% | 400 | 990億5280万 | -0.19% | 99.54 | 2.29 |
| 07/09 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | 990億5280万 | -0.19% | 99.54 | 2.29 |
| 07/08 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 200 | 990億5280万 | -0.19% | 99.54 | 2.29 |
| 07/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 500 | 990億5280万 | -0.19% | 99.54 | 2.29 |
| 07/04 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 3,100 | 990億5280万 | -0.26% | 99.54 | 2.29 |
| 07/03 | 1,541 | 1,541 | 1,540 | 1,540 | -0.13% | 1,500 | 990億5280万 | -0.32% | 99.54 | 2.29 |
| 07/02 | 1,542 | 1,542 | 1,541 | 1,542 | +0.06% | 1,000 | 991億8144万 | -0.32% | 99.67 | 2.29 |
| 07/01 | 1,543 | 1,544 | 1,541 | 1,541 | -0.19% | 2,400 | 991億1712万 | -0.45% | 99.6 | 2.29 |
| 06/28 | 1,542 | 1,544 | 1,540 | 1,544 | +0.19% | 2,800 | 993億1008万 | -0.45% | 99.8 | 2.3 |
| 06/27 | 1,542 | 1,545 | 1,540 | 1,541 | 0% | 5,000 | 991億1712万 | -0.77% | 99.6 | 2.29 |
| 06/26 | 1,540 | 1,542 | 1,540 | 1,541 | +0.06% | 700 | 991億1712万 | -0.84% | 99.6 | 2.29 |
| 06/25 | 1,540 | 1,543 | 1,540 | 1,540 | 0% | 1,300 | 990億5280万 | -0.96% | 99.54 | 2.29 |
| 06/24 | 1,543 | 1,543 | 1,540 | 1,540 | -0.13% | 1,600 | 990億5280万 | -1.09% | 99.54 | 2.29 |
| 06/21 | 1,548 | 1,560 | 1,538 | 1,542 | -0.26% | 239,700 | 991億8144万 | -1.09% | 99.67 | 2.29 |
| 06/20 | 1,545 | 1,548 | 1,545 | 1,546 | 0% | 36,200 | 994億3872万 | -0.9% | 99.93 | 2.3 |
| 06/19 | 1,545 | 1,547 | 1,545 | 1,546 | -0.06% | 140,300 | 994億3872万 | -0.9% | 99.93 | 2.3 |
| 06/18 | 1,545 | 1,547 | 1,545 | 1,547 | +0.13% | 26,600 | 995億304万 | -0.9% | 99.99 | 2.3 |
| 06/17 | 1,545 | 1,548 | 1,545 | 1,545 | +0.06% | 44,900 | 993億7440万 | -1.02% | 99.86 | 2.3 |
| 06/14 | 1,544 | 1,545 | 1,544 | 1,544 | 0% | 9,400 | 993億1008万 | -1.15% | 99.8 | 2.3 |
| 06/13 | 1,545 | 1,545 | 1,544 | 1,544 | 0% | 27,100 | 993億1008万 | -0.9% | 99.8 | 2.3 |
| 06/12 | 1,544 | 1,544 | 1,544 | 1,544 | 0% | 56,100 | 993億1008万 | +0.13% | 99.8 | 2.3 |
| 06/11 | 1,545 | 1,546 | 1,544 | 1,544 | 0% | 80,600 | 993億1008万 | +1.38% | 99.8 | 2.3 |
| 06/10 | 1,544 | 1,545 | 1,544 | 1,544 | 0% | 10,300 | 993億1008万 | +2.59% | 99.8 | 2.3 |
| 06/07 | 1,545 | 1,546 | 1,544 | 1,544 | 0% | 39,200 | 993億1008万 | +3.83% | 99.8 | 2.3 |
| 06/06 | 1,545 | 1,546 | 1,544 | 1,544 | -0.06% | 29,800 | 993億1008万 | +5.11% | 99.8 | 2.3 |
| 06/05 | 1,545 | 1,546 | 1,545 | 1,545 | -0.06% | 17,100 | 993億7440万 | +6.48% | 99.86 | 2.3 |
| 06/04 | 1,545 | 1,552 | 1,545 | 1,546 | -0.06% | 167,100 | 994億3872万 | +7.89% | 99.93 | 2.3 |
| 06/03 | 1,553 | 1,554 | 1,547 | 1,547 | -1.28% | 20,900 | 995億304万 | +9.33% | 99.99 | 2.3 |
| 05/31 | 1,560 | 1,576 | 1,560 | 1,567 | +0.13% | 21,700 | 1007億8944万 | +12.17% | 101.28 | 2.33 |
| 05/30 | 1,575 | 1,575 | 1,552 | 1,565 | -0.63% | 30,400 | 1006億6080万 | +13.49% | 101.15 | 2.33 |
| 05/29 | 1,571 | 1,575 | 1,565 | 1,575 | -0.51% | 13,000 | 1013億400万 | +15.89% | 101.8 | 2.34 |
| 05/28 | 1,595 | 1,595 | 1,575 | 1,583 | -0.75% | 19,300 | 1018億1856万 | +18.22% | 102.32 | 2.36 |
| 05/27 | 1,600 | 1,605 | 1,560 | 1,595 | -0.62% | 93,400 | 1025億9040万 | +21.02% | 103.09 | 2.37 |
| 05/24 | 1,580 | 1,610 | 1,580 | 1,605 | +2.62% | 75,000 | 1032億3360万 | +23.75% | 103.74 | 2.39 |
| 05/23 | 1,563 | 1,584 | 1,563 | 1,564 | -1.01% | 28,900 | 1005億9648万 | +22.67% | 101.09 | 2.33 |
| 05/22 | 1,585 | 1,590 | 1,576 | 1,580 | 0% | 11,900 | 1016億2560万 | +26% | 102.12 | 2.35 |
| 05/21 | 1,564 | 1,588 | 1,561 | 1,580 | 0% | 21,700 | 1016億2560万 | +28.14% | 102.12 | 2.35 |
| 05/20 | 1,555 | 1,583 | 1,555 | 1,580 | +0.96% | 73,200 | 1016億2560万 | +30.36% | 102.12 | 2.35 |
| 05/17 | 1,556 | 1,565 | 1,553 | 1,565 | +0.32% | 113,000 | 1006億6080万 | +31.4% | 101.15 | 2.33 |
| 05/16 | 1,560 | 1,561 | 1,556 | 1,560 | -0.19% | 16,600 | 1003億3920万 | +33.33% | 100.83 | 2.32 |
| 05/15 | 1,554 | 1,570 | 1,554 | 1,563 | +0.19% | 53,800 | 1005億3216万 | +36.03% | 101.03 | 2.33 |
| 05/14 | 1,560 | 1,565 | 1,556 | 1,560 | -0.64% | 49,900 | 1003億3920万 | +38.3% | 100.83 | 2.32 |
| 05/13 | 1,543 | 1,685 | 1,541 | 1,570 | +9.18% | 165,600 | 1009億8240万 | +41.7% | 101.48 | 2.34 |
| 05/10 | 1,438 | 1,438 | 1,438 | 1,438 | +26.36% | 1,500 | 924億9216万 | +32.29% | 92.95 | 2.14 |
| 05/09 | 1,095 | 1,138 | 1,078 | 1,138 | +4.98% | 5,100 | 731億9616万 | +6.26% | 73.56 | 1.69 |
| 05/08 | 1,085 | 1,095 | 1,084 | 1,084 | -0.09% | 900 | 697億2288万 | +1.5% | 70.07 | 1.61 |
| 05/07 | 1,100 | 1,120 | 1,085 | 1,085 | -0.91% | 2,800 | 697億8720万 | +1.69% | 70.13 | 1.61 |
| 05/02 | 1,095 | 1,095 | 1,092 | 1,095 | 0% | 1,100 | 704億3040万 | +2.62% | 70.78 | 1.63 |
| 05/01 | 1,095 | 1,100 | 1,088 | 1,095 | +0.37% | 4,000 | 704億3040万 | +2.72% | 70.78 | 1.63 |
| 04/30 | 1,110 | 1,110 | 1,090 | 1,091 | +0.09% | 5,100 | 701億7312万 | +2.44% | 70.52 | 1.62 |
| 04/26 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 5,100 | 701億880万 | +2.54% | 70.45 | 1.62 |
| 04/25 | 1,100 | 1,100 | 1,082 | 1,100 | -0.54% | 4,900 | 707億5200万 | +3.77% | 71.1 | 1.64 |
| 04/24 | 1,094 | 1,110 | 1,094 | 1,106 | +0.55% | 19,800 | 711億3792万 | +4.64% | 71.49 | 1.65 |
| 04/23 | 1,083 | 1,100 | 1,079 | 1,100 | +2.33% | 3,900 | 707億5200万 | +4.27% | 71.1 | 1.64 |
| 04/22 | 1,081 | 1,081 | 1,070 | 1,075 | +0.47% | 900 | 691億4400万 | +2.19% | 69.48 | 1.6 |
| 04/19 | 1,065 | 1,070 | 1,065 | 1,070 | +0.94% | 1,000 | 688億2240万 | +1.9% | 69.16 | 1.59 |
| 04/18 | 1,059 | 1,070 | 1,059 | 1,060 | -0.47% | 1,200 | 681億7920万 | +1.05% | 68.51 | 1.58 |
| 04/17 | 1,052 | 1,065 | 1,051 | 1,065 | +1.43% | 700 | 685億80万 | +1.82% | 68.84 | 1.59 |
| 04/16 | 1,051 | 1,051 | 1,050 | 1,050 | 0% | 900 | 675億3600万 | +0.48% | 67.87 | 1.56 |
| 04/15 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | 675億3600万 | +0.57% | 67.87 | 1.56 |
| 04/12 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 300 | 675億3600万 | +0.67% | 67.87 | 1.56 |
| 04/11 | 1,059 | 1,059 | 1,049 | 1,049 | -1.04% | 600 | 674億7168万 | +0.58% | 67.8 | 1.56 |
| 04/10 | 1,075 | 1,075 | 1,060 | 1,060 | +1.34% | 800 | 681億7920万 | +1.44% | 68.51 | 1.58 |
| 04/09 | 1,050 | 1,050 | 1,046 | 1,046 | 0% | 700 | 672億7872万 | +0.1% | 67.61 | 1.56 |
| 04/08 | 1,050 | 1,059 | 1,045 | 1,046 | +0.67% | 6,800 | 672億7872万 | 0% | 67.61 | 1.56 |
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 | 256 1,025 3/5 | 160 641 1/23 | 938,000 234,500 2/21 | - | - | +31.33% 2/25 | -8.86% 8/14 |
| 2009年 3月期 | 263 1,051 10/15 | 176 704 7/3 | 205,600 51,400 5/19 | - | - | +15.87% 8/4 | -21.98% 7/3 |
| 2010年 3月期 | 413 1,650 10/23 | 208 830 4/30 | 80,000 20,000 6/26 | - | - | +23.79% 8/13 | -13.86% 1/18 |
| 2011年 3月期 | 375 1,500 3/31 | 280 1,120 4/5 | 39,600 9,900 12/8 | 241億2000万 | 180億960万 | +18.09% 5/11 | -11.13% 3/16 |
| 2012年 3月期 | 525 2,100 3/27 2,100 7/26 | 328 1,310 4/4 | 76,000 19,000 5/11 | 337億6800万 | 210億6480万 | +14.7% 5/16 | -7.06% 9/12 |
| 2013年 3月期 | 825 3,300 3/26 3,300 3/25 他8件 | 493 1,970 4/2 | 19,600 4,900 12/19 | 530億6400万 | 316億7760万 | +29.96% 3/7 | -9.5% 4/17 |
| 2014年 3月期 | 750 3,000 5/13 3,000 4/9 他3件 | 525 2,100 12/5 | 236,000 59,000 12/25 | 482億4000万 | 337億6800万 | +19.31% 1/29 | -16.46% 6/14 |
| 2015年 3月期 | 735 2,940 3/30 | 588 2,351 10/16 | 27,600 6,900 3/25 | 472億7520万 | 378億408万 | +19.58% 5/7 | -7.71% 10/16 |
| 2016年 3月期 | 1,163 4,650 7/28 | 725 2,900 4/3 2,900 4/2 他2件 | 43,200 10,800 5/8 | 747億7200万 | 466億3200万 | +15.74% 5/12 | -16.55% 8/13 |
| 2017年 3月期 | 925 3,700 4/21 3,700 4/1 | 714 2,855 6/14 | 37,600 9,400 3/6 | 594億9600万 | 459億840万 | +8.92% 7/19 | -9.85% 6/14 |
| 2018年 3月期 | 838 3,350 7/27 | 745 2,980 4/17 | 17,600 4,400 7/25 | 538億6800万 | 479億1840万 | +6.91% 7/27 | -4.4% 2/9 |
| 2019年 3月期 | 824 3,295 7/30 3,295 7/27 | 713 2,850 12/25 2,850 12/21 他3件 | 9,200 2,300 12/25 | 529億8360万 | 458億2800万 | +6.21% 7/27 | -10.06% 5/14 |
| 2020年 3月期 | 1,124 4,495 1/24 | 556 2,224 5/27 | 33,600 8,400 5/27 | 722億7960万 | 357億6192万 | +19.11% 1/23 | -18.78% 5/27 |
| 2021年 3月期 | 1,050 4,200 10/2 | 745 2,980 4/13 | 20,400 5,100 4/24 | 675億3600万 | 479億1840万 | +10.07% 9/30 | -9.33% 11/2 |
| 2022年 3月期 | 1,344 1/26 | 850 3,400 8/4 3,400 8/3 | 26,800 6,700 8/12 | 864億4608万 | 546億7200万 | +18.58% 1/27 | -16.53% 4/11 |
| 2023年 3月期 | 1,329 1/6 | 923 5/12 | 14,300 7/25 | 854億8128万 | 593億6736万 | +12.73% 8/2 | -9.45% 3/30 |
| 2024年 3月期 | 1,216 5/29 | 950 11/20 | 21,900 1/25 | 782億1312万 | 611億400万 | +9.57% 12/11 | -7.81% 8/22 |
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/27
- 22%（1.22倍）
- 2009/12/28 vs 2008/12/29
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/29 vs 2010/12/30
- 47%（1.47倍）
- 2012/12/27 vs 2011/12/29
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/27
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/29 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/29
- -22%（0.78倍）
- 2017/12/27 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/27 vs 2017/12/27
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/29 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/29 vs 2020/12/29
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/29
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
