株価チャート
株価
8/30
- 前日 (8/29)
- 298
- 始値
- 296
- 高値
- 298
- 安値
- 293
- 終値 -0.34%
- 297
- 出来高 -32.76%
- 143,900
乖離率
- 株価（5日）
移動平均値 - 0%
297 - 株価（25日）
移動平均値 - +3.13%
288 - 出来高（5日）
移動平均値 - -42.39%
249,800
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 | 296 | 298 | 293 | 297 | -0.34% | 143,900 | 126億4281万 | +3.13% | 10.41 | 3.72 |
| 08/29 | 296 | 299 | 290 | 298 | +0.68% | 214,000 | 126億8538万 | +3.47% | 10.44 | 3.74 |
| 08/28 | 296 | 302 | 294 | 296 | +0.68% | 439,100 | 126億24万 | +2.42% | 10.37 | 3.71 |
| 08/27 | 298 | 299 | 294 | 294 | -1.34% | 217,400 | 125億1510万 | +1.38% | 10.3 | 3.69 |
| 08/26 | 292 | 299 | 291 | 298 | +2.41% | 234,600 | 126億8538万 | +2.41% | 10.44 | 3.74 |
| 08/23 | 291 | 292 | 287 | 291 | -0.68% | 196,000 | 123億8740万 | 0% | 10.2 | 3.65 |
| 08/22 | 295 | 297 | 291 | 293 | -0.68% | 231,000 | 124億7254万 | +0.34% | 10.27 | 3.67 |
| 08/21 | 289 | 298 | 287 | 295 | +0.68% | 423,300 | 125億5767万 | +0.34% | 10.34 | 3.7 |
| 08/20 | 292 | 300 | 289 | 293 | +2.09% | 464,100 | 124億7254万 | -0.68% | 10.27 | 3.67 |
| 08/19 | 295 | 300 | 285 | 287 | -5.28% | 733,700 | 122億1713万 | -3.04% | 10.06 | 3.6 |
| 08/16 | 311 | 314 | 302 | 303 | -0.33% | 494,500 | 128億9822万 | +1.68% | 10.62 | 3.8 |
| 08/15 | 291 | 315 | 291 | 304 | +5.92% | 977,300 | 129億4079万 | +1.67% | 10.65 | 3.81 |
| 08/14 | 289 | 293 | 280 | 287 | +0.7% | 675,900 | 122億1713万 | -4.33% | 10.06 | 3.6 |
| 08/13 | 281 | 285 | 276 | 285 | +2.89% | 334,100 | 119億8539万 | -5.63% | 9.99 | 3.57 |
| 08/09 | 269 | 280 | 269 | 277 | +3.36% | 340,300 | 116億4895万 | -8.58% | 9.7 | 3.47 |
| 08/08 | 255 | 272 | 251 | 268 | +7.2% | 496,300 | 112億7047万 | -11.84% | 9.39 | 3.36 |
| 08/07 | 242 | 261 | 241 | 250 | 0% | 719,800 | 105億1350万 | -18.3% | 8.76 | 3.13 |
| 08/06 | 235 | 251 | 230 | 250 | +13.64% | 739,200 | 105億1350万 | -18.83% | 8.76 | 3.13 |
| 08/05 | 250 | 253 | 211 | 220 | -19.12% | 825,400 | 92億5188万 | -29.03% | 7.71 | 2.76 |
| 08/02 | 285 | 286 | 270 | 272 | -8.11% | 522,400 | 114億3868万 | -13.38% | 9.53 | 3.41 |
| 08/01 | 306 | 309 | 296 | 296 | -4.21% | 435,700 | 124億4798万 | -6.03% | 10.37 | 3.71 |
| 07/31 | 307 | 312 | 303 | 309 | -0.96% | 178,500 | 129億9468万 | -1.59% | 10.83 | 3.87 |
| 07/30 | 317 | 317 | 310 | 312 | -1.58% | 139,600 | 131億2084万 | -0.64% | 10.93 | 3.91 |
| 07/29 | 307 | 317 | 302 | 317 | +3.93% | 293,300 | 133億3111万 | +1.28% | 11.11 | 3.97 |
| 07/26 | 305 | 309 | 303 | 305 | -0.33% | 140,300 | 128億2647万 | -2.24% | 10.69 | 3.82 |
| 07/25 | 306 | 313 | 300 | 306 | -1.92% | 338,100 | 128億6852万 | -1.92% | 10.72 | 3.84 |
| 07/24 | 311 | 316 | 309 | 312 | -0.64% | 144,100 | 131億2084万 | 0% | 10.93 | 3.91 |
| 07/23 | 313 | 319 | 310 | 314 | -1.88% | 298,700 | 132億495万 | +0.64% | 11 | 3.94 |
| 07/22 | 316 | 320 | 309 | 320 | +1.59% | 312,700 | 134億5728万 | +2.89% | 11.21 | 4.01 |
| 07/19 | 320 | 321 | 313 | 315 | -2.17% | 1,721,400 | 132億4701万 | +1.29% | 11.04 | 3.95 |
| 07/18 | 320 | 327 | 318 | 322 | -0.92% | 194,900 | 135億4138万 | +3.54% | 11.28 | 4.04 |
| 07/17 | 328 | 332 | 322 | 325 | -1.22% | 193,100 | 136億6755万 | +4.5% | 11.39 | 4.07 |
| 07/16 | 325 | 331 | 323 | 329 | +0.61% | 169,500 | 138億3576万 | +6.13% | 11.53 | 4.12 |
| 07/12 | 323 | 329 | 323 | 327 | -0.91% | 195,800 | 137億5165万 | +5.83% | 11.46 | 4.1 |
| 07/11 | 320 | 334 | 316 | 330 | +3.77% | 357,800 | 138億7782万 | +6.8% | 11.56 | 4.14 |
| 07/10 | 327 | 330 | 316 | 318 | -1.24% | 308,900 | 133億7317万 | +3.25% | 11.14 | 3.99 |
| 07/09 | 336 | 336 | 316 | 322 | -4.73% | 622,100 | 135億4138万 | +5.23% | 11.28 | 4.04 |
| 07/08 | 327 | 338 | 326 | 338 | +4.97% | 519,700 | 142億1425万 | +10.1% | 11.84 | 4.24 |
| 07/05 | 313 | 324 | 313 | 322 | +2.88% | 515,900 | 135億4138万 | +5.23% | 11.28 | 4.04 |
| 07/04 | 310 | 315 | 308 | 313 | +2.29% | 282,800 | 131億6290万 | +2.29% | 10.97 | 3.92 |
| 07/03 | 308 | 309 | 305 | 306 | -0.65% | 115,800 | 128億6852万 | 0% | 10.72 | 3.84 |
| 07/02 | 301 | 310 | 301 | 308 | +2.33% | 170,600 | 129億5263万 | +0.65% | 10.79 | 3.86 |
| 07/01 | 299 | 307 | 297 | 301 | +0.67% | 308,700 | 126億5825万 | -1.95% | 10.55 | 3.77 |
| 06/28 | 299 | 301 | 295 | 299 | +0.34% | 182,400 | 125億7414万 | -2.61% | 10.48 | 3.7 |
| 06/27 | 288 | 301 | 288 | 298 | +1.71% | 254,900 | 125億3209万 | -2.93% | 10.44 | 3.69 |
| 06/26 | 291 | 295 | 289 | 293 | +0.69% | 196,200 | 123億2182万 | -4.87% | 10.27 | 3.63 |
| 06/25 | 294 | 297 | 291 | 291 | -1.36% | 258,800 | 122億3771万 | -5.83% | 10.2 | 3.6 |
| 06/24 | 297 | 298 | 294 | 295 | -1.34% | 204,800 | 124億593万 | -4.84% | 10.34 | 3.65 |
| 06/21 | 304 | 307 | 299 | 299 | -0.99% | 241,100 | 125億7414万 | -3.86% | 10.48 | 3.7 |
| 06/20 | 300 | 304 | 299 | 302 | +0.67% | 100,600 | 127億30万 | -3.21% | 10.58 | 3.74 |
| 06/19 | 304 | 307 | 300 | 300 | -1.64% | 221,000 | 126億1620万 | -4.15% | 10.51 | 3.71 |
| 06/18 | 310 | 310 | 303 | 305 | -0.97% | 396,700 | 128億2647万 | -2.87% | 10.69 | 3.78 |
| 06/17 | 310 | 311 | 307 | 308 | -0.96% | 185,300 | 129億5263万 | -2.22% | 10.79 | 3.81 |
| 06/14 | 317 | 317 | 310 | 311 | -2.2% | 245,500 | 130億7879万 | -1.58% | 10.9 | 3.85 |
| 06/13 | 313 | 327 | 312 | 318 | +3.25% | 872,700 | 133億7317万 | +0.32% | 11.14 | 3.94 |
| 06/12 | 311 | 314 | 308 | 308 | -0.96% | 181,500 | 129億5263万 | -3.14% | 10.79 | 3.81 |
| 06/11 | 312 | 319 | 307 | 311 | 0% | 560,600 | 130億7879万 | -2.51% | 10.9 | 3.85 |
| 06/10 | 317 | 317 | 302 | 311 | +1.63% | 491,100 | 130億7879万 | -2.81% | 10.9 | 3.85 |
| 06/07 | 307 | 312 | 299 | 306 | -0.65% | 900,000 | 128億6852万 | -4.97% | 10.72 | 3.79 |
| 06/06 | 311 | 322 | 303 | 308 | +8.07% | 3,476,500 | 129億5263万 | -4.64% | 10.79 | 3.81 |
| 06/05 | 315 | 318 | 249 | 285 | -13.37% | 9,855,600 | 119億8539万 | -11.76% | 9.99 | 3.53 |
| 06/04 | 325 | 332 | 323 | 329 | +0.92% | 205,700 | 138億3576万 | +1.54% | 11.53 | 4.07 |
| 06/03 | 322 | 327 | 319 | 326 | +2.19% | 271,700 | 137億960万 | +0.93% | 11.42 | 4.04 |
| 05/31 | 310 | 321 | 310 | 319 | +1.92% | 192,100 | 134億1522万 | -0.93% | 11.18 | 3.95 |
| 05/30 | 306 | 315 | 305 | 313 | +0.32% | 194,000 | 131億6290万 | -2.49% | 10.97 | 3.88 |
| 05/29 | 313 | 317 | 309 | 312 | -0.95% | 201,900 | 131億2084万 | -2.8% | 10.93 | 3.86 |
| 05/28 | 311 | 320 | 311 | 315 | +1.29% | 164,800 | 132億4701万 | -1.56% | 11.04 | 3.9 |
| 05/27 | 306 | 311 | 304 | 311 | +1.3% | 671,800 | 130億7879万 | -2.81% | 10.9 | 3.85 |
| 05/24 | 309 | 309 | 305 | 307 | -2.23% | 344,300 | 129億1057万 | -3.76% | 10.76 | 3.8 |
| 05/23 | 318 | 320 | 310 | 314 | -1.26% | 230,900 | 132億495万 | -1.57% | 11 | 3.89 |
| 05/22 | 319 | 323 | 317 | 318 | +0.32% | 200,300 | 133億7317万 | 0% | 11.14 | 3.94 |
| 05/21 | 330 | 330 | 316 | 317 | -4.52% | 314,800 | 133億3111万 | -0.31% | 11.11 | 3.93 |
| 05/20 | 324 | 336 | 323 | 332 | +3.11% | 273,300 | 139億6192万 | +4.4% | 11.63 | 4.11 |
| 05/17 | 315 | 325 | 313 | 322 | +1.58% | 386,900 | 135億4138万 | +1.58% | 11.28 | 3.99 |
| 05/16 | 331 | 347 | 310 | 317 | -3.94% | 1,110,600 | 133億3111万 | +0.32% | 11.11 | 3.93 |
| 05/15 | 340 | 357 | 316 | 330 | -2.08% | 1,908,200 | 138億7782万 | +4.43% | 11.56 | 4.09 |
| 05/14 | 335 | 342 | 331 | 337 | +0.9% | 510,100 | 141億7219万 | +6.65% | 11.81 | 4.17 |
| 05/13 | 326 | 337 | 325 | 334 | +1.52% | 409,200 | 140億4603万 | +6.03% | 11.7 | 4.14 |
| 05/10 | 336 | 338 | 327 | 329 | -1.5% | 406,100 | 138億3576万 | +4.44% | 11.53 | 4.07 |
| 05/09 | 335 | 336 | 327 | 334 | -1.76% | 682,600 | 140億4603万 | +6.03% | 11.7 | 4.14 |
| 05/08 | 348 | 354 | 337 | 340 | -1.45% | 964,000 | 142億9836万 | +7.94% | 11.91 | 4.21 |
| 05/07 | 368 | 379 | 342 | 345 | -2.54% | 2,573,600 | 145億863万 | +9.87% | 12.09 | 4.27 |
| 05/02 | 334 | 368 | 331 | 354 | +5.67% | 4,275,900 | 148億8711万 | +13.1% | 12.4 | 4.38 |
| 05/01 | 334 | 338 | 312 | 335 | +10.56% | 3,788,700 | 140億8809万 | +7.72% | 11.74 | 4.15 |
| 04/30 | 302 | 305 | 299 | 303 | +1% | 107,600 | 127億4236万 | -2.26% | 10.62 | 3.75 |
| 04/26 | 303 | 305 | 299 | 300 | -1.64% | 169,000 | 126億1620万 | -3.23% | 10.51 | 3.71 |
| 04/25 | 304 | 307 | 303 | 305 | +0.33% | 126,800 | 128億2647万 | -1.61% | 10.69 | 3.78 |
| 04/24 | 309 | 309 | 303 | 304 | -1.3% | 166,300 | 127億8441万 | -1.94% | 10.65 | 3.76 |
| 04/23 | 303 | 312 | 301 | 308 | +2.33% | 248,000 | 129億5263万 | -0.32% | 10.79 | 3.81 |
| 04/22 | 297 | 302 | 295 | 301 | +2.03% | 192,900 | 126億5825万 | -2.59% | 10.55 | 3.73 |
| 04/19 | 299 | 299 | 293 | 295 | -1.01% | 271,400 | 124億593万 | -4.22% | 10.34 | 3.65 |
| 04/18 | 295 | 299 | 295 | 298 | +1.36% | 120,400 | 125億3209万 | -3.25% | 10.44 | 3.69 |
| 04/17 | 301 | 305 | 294 | 294 | -2% | 192,600 | 123億6387万 | -4.55% | 10.3 | 3.64 |
| 04/16 | 306 | 306 | 296 | 300 | -2.91% | 307,100 | 126億1620万 | -2.6% | 10.51 | 3.71 |
| 04/15 | 304 | 312 | 302 | 309 | +0.32% | 152,000 | 129億9468万 | +0.65% | 10.83 | 3.83 |
| 04/12 | 309 | 313 | 306 | 308 | +1.32% | 188,800 | 129億5263万 | +0.33% | 10.79 | 3.81 |
| 04/11 | 313 | 316 | 304 | 304 | -2.88% | 209,800 | 127億8441万 | -0.65% | 10.65 | 3.76 |
| 04/10 | 310 | 317 | 307 | 313 | 0% | 248,000 | 131億6290万 | +2.62% | 10.97 | 3.88 |
| 04/09 | 315 | 319 | 312 | 313 | -0.63% | 206,000 | 131億6290万 | +2.96% | 10.97 | 3.88 |
| 04/08 | 312 | 321 | 312 | 315 | +0.32% | 262,700 | 132億4701万 | +3.96% | 11.04 | 3.9 |
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 | |
| 2023年 3月期 | 502 12/22 | 287 3/29 | 12,967,200 12/22 | 211億1110万 | 120億6949万 | +38% 5/2 | -20.44% 4/7 |
| 2024年 3月期 | 550 8/21 | 254 4/26 | 13,624,000 8/18 | 231億2970万 | 106億8171万 | +56.85% 8/18 | -18.49% 10/4 |
| 最新 | 297 2024/8/30 | 143,900 | 126億4281万 | +3.13% 288 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/08/30 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
254円（2023/04/26） - 17%（1.17倍）
297円（8/30）