株価チャート
株価
8/20
- 前日 (8/19)
- 315
- 始値
- 315
- 高値
- 315
- 安値
- 312
- 終値 -0.95%
- 312
- 出来高 +84.62%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.65%
310 - 株価（25日）
移動平均値 - -6.87%
335 - 出来高（5日）
移動平均値 - -57.45%
5,640
2024/03/27～2024/08/20
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 | ||||||||||
| 08/20 | 315 | 315 | 312 | 312 | -0.95% | 2,400 | 16億1116万 | -6.87% | - | 0.95 |
| 08/19 | 314 | 315 | 308 | 315 | -0.94% | 1,300 | 16億2666万 | -6.53% | - | 0.96 |
| 08/16 | 314 | 318 | 306 | 318 | +2.91% | 11,200 | 16億4215万 | -6.19% | - | 0.97 |
| 08/15 | 298 | 309 | 298 | 309 | +3.69% | 10,300 | 15億9567万 | -9.38% | - | 0.94 |
| 08/14 | 296 | 300 | 296 | 298 | +0.68% | 3,000 | 15億3887万 | -13.12% | - | 0.91 |
| 08/13 | 295 | 299 | 295 | 296 | +0.34% | 5,200 | 15億2854万 | -14.45% | - | 0.9 |
| 08/09 | 290 | 299 | 290 | 295 | +2.08% | 11,700 | 15億2338万 | -15.47% | - | 0.9 |
| 08/08 | 282 | 295 | 282 | 289 | -0.34% | 13,900 | 14億9239万 | -17.66% | - | 0.88 |
| 08/07 | 266 | 298 | 266 | 290 | 0% | 21,600 | 14億9756万 | -18.08% | - | 0.89 |
| 08/06 | 272 | 290 | 272 | 290 | +6.62% | 22,600 | 14億9756万 | -18.77% | - | 0.89 |
| 08/05 | 323 | 323 | 271 | 272 | -19.76% | 80,300 | 14億460万 | -24.65% | - | 0.83 |
| 08/02 | 360 | 360 | 339 | 339 | -5.83% | 23,600 | 17億5059万 | -7.12% | - | 1.04 |
| 08/01 | 365 | 365 | 360 | 360 | -1.1% | 4,800 | 18億5904万 | -1.91% | - | 1.1 |
| 07/31 | 362 | 364 | 361 | 364 | +0.83% | 23,000 | 18億7969万 | -0.82% | - | 1.11 |
| 07/30 | 362 | 362 | 359 | 361 | +0.28% | 3,100 | 18億6420万 | -1.63% | - | 1.1 |
| 07/29 | 361 | 363 | 360 | 360 | -0.28% | 2,600 | 18億5904万 | -1.91% | - | 1.1 |
| 07/26 | 364 | 364 | 359 | 361 | -0.55% | 17,300 | 18億6420万 | -1.63% | - | 1.1 |
| 07/25 | 362 | 365 | 362 | 363 | -1.09% | 3,100 | 18億7453万 | -1.09% | - | 1.11 |
| 07/24 | 365 | 367 | 365 | 367 | +0.27% | 4,200 | 18億9518万 | -0.27% | - | 1.12 |
| 07/23 | 370 | 370 | 362 | 366 | -1.35% | 18,100 | 18億9002万 | -0.54% | - | 1.12 |
| 07/22 | 372 | 372 | 370 | 371 | -0.27% | 2,600 | 19億1584万 | +0.82% | - | 1.13 |
| 07/19 | 369 | 372 | 368 | 372 | +1.36% | 7,400 | 19億2100万 | +1.09% | - | 1.14 |
| 07/18 | 367 | 369 | 367 | 367 | 0% | 4,900 | 18億9518万 | -0.27% | - | 1.12 |
| 07/17 | 368 | 369 | 366 | 367 | +0.55% | 3,000 | 18億9518万 | -0.27% | - | 1.12 |
| 07/16 | 367 | 368 | 365 | 365 | -0.54% | 2,300 | 18億8486万 | -1.08% | - | 1.12 |
| 07/12 | 364 | 367 | 364 | 367 | +0.82% | 2,900 | 18億9518万 | -0.81% | - | 1.12 |
| 07/11 | 367 | 367 | 364 | 364 | -0.55% | 8,400 | 18億7969万 | -1.62% | - | 1.11 |
| 07/10 | 369 | 369 | 366 | 366 | -0.27% | 2,200 | 18億9002万 | -1.35% | - | 1.12 |
| 07/09 | 367 | 368 | 367 | 367 | 0% | 5,000 | 18億9518万 | -1.34% | - | 1.12 |
| 07/08 | 366 | 370 | 366 | 367 | +0.27% | 2,600 | 18億9518万 | -1.61% | - | 1.12 |
| 07/05 | 365 | 370 | 365 | 366 | +0.27% | 2,300 | 18億9002万 | -1.88% | - | 1.12 |
| 07/04 | 364 | 373 | 364 | 365 | +0.27% | 8,600 | 18億8486万 | -2.14% | - | 1.12 |
| 07/03 | 367 | 370 | 364 | 364 | -0.55% | 6,500 | 18億7969万 | -2.41% | - | 1.11 |
| 07/02 | 378 | 378 | 363 | 366 | -2.66% | 19,400 | 18億9002万 | -1.88% | - | 1.12 |
| 07/01 | 384 | 384 | 375 | 376 | -1.31% | 11,600 | 19億4166万 | +0.53% | - | 1.15 |
| 06/28 | 378 | 382 | 377 | 381 | +0.79% | 5,400 | 19億6748万 | +1.6% | - | 1.16 |
| 06/27 | 369 | 378 | 369 | 378 | +2.44% | 11,100 | 19億5199万 | +0.8% | - | 1.15 |
| 06/26 | 367 | 370 | 367 | 369 | +1.1% | 6,000 | 19億551万 | -1.6% | - | 1.13 |
| 06/25 | 367 | 368 | 362 | 365 | 0% | 4,900 | 18億8486万 | -2.93% | - | 1.12 |
| 06/24 | 360 | 365 | 360 | 365 | +0.83% | 4,500 | 18億8486万 | -3.44% | - | 1.12 |
| 06/21 | 362 | 362 | 359 | 362 | +0.28% | 2,000 | 18億6936万 | -4.49% | - | 1.11 |
| 06/20 | 365 | 365 | 357 | 361 | -1.1% | 15,200 | 18億6420万 | -5.25% | - | 1.1 |
| 06/19 | 365 | 368 | 363 | 365 | -0.82% | 5,900 | 18億8486万 | -4.45% | - | 1.12 |
| 06/18 | 364 | 372 | 363 | 368 | -0.54% | 12,300 | 19億35万 | -4.17% | - | 1.12 |
| 06/17 | 375 | 376 | 370 | 370 | -1.33% | 5,800 | 19億1068万 | -4.15% | - | 1.13 |
| 06/14 | 374 | 377 | 373 | 375 | +1.08% | 4,300 | 19億3650万 | -3.1% | - | 1.15 |
| 06/13 | 380 | 380 | 371 | 371 | -2.37% | 9,800 | 19億1584万 | -4.63% | - | 1.13 |
| 06/12 | 386 | 386 | 380 | 380 | -1.04% | 6,200 | 19億6232万 | -2.81% | - | 1.16 |
| 06/11 | 382 | 385 | 382 | 384 | +1.05% | 1,700 | 19億8297万 | -2.29% | - | 1.17 |
| 06/10 | 380 | 382 | 378 | 380 | 0% | 3,400 | 19億6232万 | -3.55% | - | 1.16 |
| 06/07 | 387 | 387 | 377 | 380 | -1.81% | 12,800 | 19億6232万 | -4.04% | - | 1.16 |
| 06/06 | 390 | 390 | 387 | 387 | 0% | 8,100 | 19億9846万 | -2.52% | - | 1.18 |
| 06/05 | 386 | 388 | 381 | 387 | +1.31% | 2,700 | 19億9846万 | -3.01% | - | 1.18 |
| 06/04 | 376 | 385 | 376 | 382 | +1.33% | 6,800 | 19億7264万 | -4.5% | - | 1.17 |
| 06/03 | 378 | 384 | 374 | 377 | +0.27% | 5,200 | 19億4682万 | -6.22% | - | 1.15 |
| 05/31 | 367 | 376 | 367 | 376 | +2.45% | 10,300 | 19億4166万 | -6.93% | - | 1.15 |
| 05/30 | 363 | 375 | 363 | 367 | +1.66% | 32,900 | 18億9518万 | -9.61% | - | 1.12 |
| 05/29 | 387 | 389 | 361 | 361 | -6.96% | 78,100 | 18億6420万 | -11.52% | - | 1.1 |
| 05/28 | 389 | 390 | 388 | 388 | +0.78% | 4,900 | 20億363万 | -5.6% | - | 1.19 |
| 05/27 | 390 | 392 | 377 | 385 | -0.77% | 12,700 | 19億8814万 | -6.55% | - | 1.18 |
| 05/24 | 384 | 388 | 382 | 388 | +0.78% | 13,600 | 20億363万 | -6.28% | - | 1.19 |
| 05/23 | 388 | 394 | 383 | 385 | -3.75% | 73,400 | 19億8814万 | -7.45% | - | 1.18 |
| 05/22 | 401 | 401 | 400 | 400 | 0% | 12,600 | 20億6560万 | -4.53% | - | 1.22 |
| 05/21 | 403 | 405 | 398 | 400 | -0.5% | 10,000 | 20億6560万 | -4.76% | - | 1.22 |
| 05/20 | 403 | 405 | 402 | 402 | -0.25% | 6,300 | 20億7592万 | -4.74% | - | 1.23 |
| 05/17 | 402 | 403 | 400 | 403 | +1% | 4,900 | 20億8109万 | -4.73% | - | 1.23 |
| 05/16 | 403 | 404 | 398 | 399 | -0.25% | 10,100 | 20億6043万 | -6.12% | - | 1.22 |
| 05/15 | 406 | 408 | 395 | 400 | -3.15% | 30,800 | 20億6560万 | -6.1% | - | 1.22 |
| 05/14 | 414 | 415 | 396 | 413 | +0.49% | 33,300 | 21億3273万 | -3.5% | - | 1.26 |
| 05/13 | 420 | 420 | 410 | 411 | -1.2% | 17,800 | 21億2240万 | -4.2% | - | 1.26 |
| 05/10 | 422 | 422 | 416 | 416 | -1.42% | 12,400 | 21億4822万 | -3.48% | - | 1.27 |
| 05/09 | 421 | 430 | 418 | 422 | +0.24% | 23,400 | 21億7920万 | -2.31% | - | 1.29 |
| 05/08 | 423 | 424 | 420 | 421 | -0.94% | 6,200 | 21億7404万 | -2.77% | - | 1.29 |
| 05/07 | 423 | 425 | 422 | 425 | +1.67% | 1,900 | 21億9470万 | -2.07% | - | 1.3 |
| 05/02 | 419 | 422 | 418 | 418 | -0.24% | 3,000 | 21億5855万 | -3.91% | - | 1.28 |
| 05/01 | 421 | 421 | 418 | 419 | 0% | 3,400 | 21億6371万 | -4.12% | - | 1.28 |
| 04/30 | 424 | 424 | 419 | 419 | -1.18% | 5,400 | 21億6371万 | -4.34% | - | 1.28 |
| 04/26 | 423 | 427 | 423 | 424 | +0.47% | 500 | 21億8953万 | -3.42% | - | 1.3 |
| 04/25 | 427 | 427 | 422 | 422 | -1.4% | 800 | 21億7920万 | -4.09% | - | 1.29 |
| 04/24 | 423 | 428 | 417 | 428 | 0% | 33,900 | 22億1019万 | -2.95% | - | 1.31 |
| 04/23 | 423 | 430 | 423 | 428 | +1.42% | 21,400 | 22億1019万 | -3.17% | - | 1.31 |
| 04/22 | 429 | 429 | 420 | 422 | -1.17% | 10,400 | 21億7920万 | -4.74% | - | 1.29 |
| 04/19 | 431 | 432 | 426 | 427 | -1.39% | 7,900 | 22億502万 | -4.04% | - | 1.3 |
| 04/18 | 432 | 435 | 429 | 433 | -0.46% | 9,000 | 22億3601万 | -2.91% | - | 1.32 |
| 04/17 | 438 | 439 | 435 | 435 | -0.68% | 3,100 | 22億4634万 | -2.47% | - | 1.33 |
| 04/16 | 440 | 442 | 438 | 438 | -0.45% | 6,300 | 22億6183万 | -1.79% | - | 1.34 |
| 04/15 | 438 | 440 | 438 | 440 | 0% | 6,200 | 22億7216万 | -1.35% | - | 1.34 |
| 04/12 | 440 | 442 | 439 | 440 | -0.23% | 5,700 | 22億7216万 | -1.57% | - | 1.34 |
| 04/11 | 439 | 441 | 438 | 441 | +0.23% | 3,400 | 22億7732万 | -1.56% | - | 1.35 |
| 04/10 | 439 | 443 | 439 | 440 | +0.23% | 4,800 | 22億7216万 | -2% | - | 1.34 |
| 04/09 | 442 | 443 | 439 | 439 | -0.45% | 11,100 | 22億6699万 | -2.44% | - | 1.34 |
| 04/08 | 442 | 443 | 441 | 441 | -0.45% | 5,400 | 22億7732万 | -2.43% | - | 1.35 |
| 04/05 | 442 | 446 | 442 | 443 | -0.23% | 2,700 | 22億8765万 | -2.42% | - | 1.35 |
| 04/04 | 443 | 449 | 443 | 444 | -0.45% | 5,500 | 22億9281万 | -2.84% | - | 1.36 |
| 04/03 | 447 | 449 | 445 | 446 | -1.11% | 4,500 | 23億314万 | -2.19% | - | 1.36 |
| 04/02 | 447 | 451 | 444 | 451 | +0.67% | 4,800 | 23億2896万 | -0.88% | - | 1.38 |
| 04/01 | 452 | 452 | 438 | 448 | -0.44% | 12,800 | 23億1347万 | -1.32% | - | 1.37 |
| 03/29 | 448 | 457 | 446 | 450 | +0.9% | 9,900 | 23億2380万 | -0.66% | 14.13 | 1.01 |
| 03/28 | 445 | 452 | 445 | 446 | -0.67% | 9,800 | 23億314万 | -1.33% | 14 | 1 |
| 03/27 | 448 | 454 | 444 | 449 | 0% | 7,600 | 23億1863万 | -0.44% | 14.1 | 1.01 |
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 | 2,115 423 7/19 423 7/18 | 850 170 3/27 170 3/26 | 11,200 56,000 9/25 | - | - | +5.2% 12/13 | -27.63% 3/26 |
| 2009年 3月期 | 1,105 221 5/22 | 675 135 10/28 | 6,200 31,000 5/22 | - | - | +34.61% 5/23 | -18.16% 10/28 |
| 2010年 3月期 | 775 155 7/3 155 4/1 | 650 130 12/2 130 11/27 他2件 | 10,800 54,000 7/3 | - | - | +12.15% 12/30 | -9.47% 11/25 |
| 2011年 3月期 | 745 149 6/30 149 6/29 | 550 110 3/16 | 7,800 39,000 11/15 | 38億248万 | 28億720万 | +7.78% 12/3 | -16.42% 11/1 |
| 2012年 3月期 | 1,050 210 2/10 | 560 112 4/11 | 146,000 730,000 2/10 | 53億5920万 | 28億5824万 | +43.25% 2/10 | -12.17% 4/11 |
| 2013年 3月期 | 1,220 244 3/25 | 735 147 5/14 | 17,600 88,000 3/27 | 62億2688万 | 37億5144万 | +12.31% 7/2 | -13.57% 4/2 |
| 2014年 3月期 | 1,110 222 4/26 | 775 155 3/31 155 12/26 | 26,400 132,000 12/26 | 56億6544万 | 39億5560万 | +7.43% 7/9 | -10.51% 12/26 |
| 2015年 3月期 | 1,525 305 2/13 | 750 150 5/23 | 203,800 1,019,000 2/16 | 77億8360万 | 38億2800万 | +74.13% 2/13 | -10.01% 4/2 |
| 2016年 3月期 | 2,425 485 12/14 | 1,005 201 8/25 | 411,000 2,055,000 4/28 | 123億7720万 | 51億2952万 | +43.46% 12/3 | -23.44% 8/24 |
| 2017年 3月期 | 9,900 3/30 | 1,810 362 5/2 | 213,200 106,600 3/28 | 505億2960万 | 92億3824万 | +53.33% 3/30 | -19.49% 8/3 |
| 2018年 3月期 | 11,570 5/17 | 3,460 3/30 | 367,000 5/15 | 590億5328万 | 176億5984万 | +32.18% 5/15 | -28.69% 9/29 |
| 2019年 3月期 | 3,680 5/7 | 840 12/25 | 138,900 7/5 | 187億8272万 | 42億8736万 | +52.65% 2/6 | -39.04% 12/25 |
| 2020年 3月期 | 1,537 9/18 | 502 3/13 | 169,600 9/18 | 78億4484万 | 25億6220万 | +49.35% 9/17 | -36.96% 3/13 |
| 2021年 3月期 | 937 5/14 | 502 12/28 | 637,500 7/27 | 47億8244万 | 25億6220万 | +16.91% 7/28 | -17.02% 12/28 |
| 2022年 3月期 | 1,719 7/6 | 520 3/29 | 4,101,200 7/6 | 87億7377万 | 26億5408万 | +101.4% 7/6 | -30.27% 8/10 |
| 2023年 3月期 | 641 7/29 | 438 3/31 3/30 他2件 | 873,600 9/15 | 32億7166万 | 22億3555万 | +21.92% 5/16 | -9.92% 7/7 |
| 2024年 3月期 | 660 7/18 | 415 2/26 | 4,270,700 7/13 | 33億6864万 | 21億4306万 | +34.99% 7/14 | -9.55% 12/7 |
| 最新 | 312 2024/8/20 | 2,400 | 16億1116万 | -6.87% 335 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/29
- 305%（4.05倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 94%（1.94倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- 98%（1.98倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -80%（0.2倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/08/20 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
85円（1998/04/30） - 267%（3.67倍）
312円（8/20）