株価チャート
株価
8/30
- 前日 (8/29)
- 1,220
- 始値
- 1,225
- 高値
- 1,255
- 安値
- 1,225
- 終値 +2.62%
- 1,252
- 出来高 +231.25%
- 5,300
乖離率
- 株価（5日）
移動平均値 - +1.87%
1,229 - 株価（25日）
移動平均値 - +2.88%
1,217 - 出来高（5日）
移動平均値 - +143.12%
2,180
2024/04/05～2024/08/30
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 | 1,225 | 1,255 | 1,225 | 1,252 | +2.62% | 5,300 | 43億9452万 | +2.88% | 7.95 | 0.77 |
| 08/29 | 1,220 | 1,220 | 1,213 | 1,220 | -0.33% | 1,600 | 42億8220万 | 0% | 7.74 | 0.75 |
| 08/28 | 1,221 | 1,228 | 1,221 | 1,224 | 0% | 2,200 | 42億9624万 | 0% | 7.77 | 0.75 |
| 08/27 | 1,221 | 1,224 | 1,219 | 1,224 | -0.16% | 500 | 42億9624万 | -0.33% | 7.77 | 0.75 |
| 08/26 | 1,222 | 1,226 | 1,214 | 1,226 | +0.82% | 1,300 | 43億326万 | -0.57% | 7.78 | 0.76 |
| 08/23 | 1,209 | 1,216 | 1,209 | 1,216 | +0.41% | 400 | 42億6816万 | -1.78% | 7.72 | 0.75 |
| 08/22 | 1,211 | 1,215 | 1,211 | 1,211 | +0.33% | 400 | 42億5061万 | -2.65% | 7.69 | 0.75 |
| 08/21 | 1,223 | 1,223 | 1,207 | 1,207 | -1.55% | 500 | 42億3657万 | -3.52% | 7.66 | 0.74 |
| 08/20 | 1,212 | 1,226 | 1,202 | 1,226 | +1.24% | 3,000 | 43億326万 | -2.47% | 7.78 | 0.76 |
| 08/19 | 1,186 | 1,211 | 1,186 | 1,211 | -0.08% | 1,000 | 42億5061万 | -4.04% | 7.69 | 0.75 |
| 08/16 | 1,195 | 1,219 | 1,195 | 1,212 | +1.76% | 800 | 42億5412万 | -4.42% | 7.69 | 0.75 |
| 08/15 | 1,201 | 1,201 | 1,191 | 1,191 | -1.81% | 2,700 | 41億8041万 | -6.44% | 7.56 | 0.73 |
| 08/14 | 1,199 | 1,213 | 1,165 | 1,213 | +0.66% | 3,300 | 42億5763万 | -5.16% | 7.7 | 0.75 |
| 08/13 | 1,209 | 1,218 | 1,190 | 1,205 | +1.95% | 5,900 | 42億2955万 | -6.15% | 7.65 | 0.74 |
| 08/09 | 1,180 | 1,230 | 1,160 | 1,182 | -0.17% | 9,300 | 41億4882万 | -8.3% | 7.5 | 0.73 |
| 08/08 | 1,189 | 1,189 | 1,154 | 1,184 | -0.42% | 800 | 41億5584万 | -8.64% | 7.51 | 0.73 |
| 08/07 | 1,070 | 1,190 | 1,070 | 1,189 | +11.12% | 7,300 | 41億7339万 | -8.68% | 7.55 | 0.73 |
| 08/06 | 1,001 | 1,070 | 1,001 | 1,070 | +11% | 8,400 | 37億5570万 | -18.2% | 6.79 | 0.66 |
| 08/05 | 1,159 | 1,182 | 960 | 964 | -23.13% | 22,100 | 33億8364万 | -26.91% | 6.12 | 0.59 |
| 08/02 | 1,236 | 1,255 | 1,236 | 1,254 | -2.03% | 2,700 | 44億154万 | -6.07% | 7.96 | 0.77 |
| 08/01 | 1,290 | 1,293 | 1,234 | 1,280 | -3.03% | 6,800 | 44億9280万 | -4.33% | 8.12 | 0.79 |
| 07/31 | 1,321 | 1,321 | 1,308 | 1,320 | 0% | 1,400 | 46億3320万 | -1.49% | 8.38 | 0.81 |
| 07/29 | 1,312 | 1,320 | 1,312 | 1,320 | +0.69% | 600 | 46億3320万 | -1.57% | 8.38 | 0.81 |
| 07/26 | 1,316 | 1,316 | 1,307 | 1,311 | +0.38% | 1,700 | 46億161万 | -2.24% | 8.32 | 0.81 |
| 07/25 | 1,321 | 1,328 | 1,304 | 1,306 | -1.58% | 3,500 | 45億8406万 | -2.68% | 8.29 | 0.8 |
| 07/24 | 1,336 | 1,336 | 1,325 | 1,327 | 0% | 1,600 | 46億5777万 | -1.26% | 8.42 | 0.82 |
| 07/23 | 1,335 | 1,335 | 1,325 | 1,327 | -0.23% | 1,000 | 46億5777万 | -1.26% | 8.42 | 0.82 |
| 07/22 | 1,342 | 1,342 | 1,320 | 1,330 | -1.12% | 4,700 | 46億6830万 | -1.12% | 8.44 | 0.82 |
| 07/19 | 1,356 | 1,356 | 1,339 | 1,345 | -0.81% | 2,500 | 47億2095万 | 0% | 8.54 | 0.83 |
| 07/18 | 1,352 | 1,368 | 1,350 | 1,356 | -0.8% | 1,600 | 47億5956万 | +0.89% | 8.61 | 0.84 |
| 07/17 | 1,367 | 1,370 | 1,361 | 1,367 | 0% | 3,700 | 47億9817万 | +1.64% | 8.68 | 0.84 |
| 07/16 | 1,361 | 1,367 | 1,361 | 1,367 | +0.44% | 1,700 | 47億9817万 | +1.64% | 8.68 | 0.84 |
| 07/12 | 1,363 | 1,365 | 1,356 | 1,361 | -0.22% | 2,200 | 47億7711万 | +1.26% | 8.64 | 0.84 |
| 07/11 | 1,354 | 1,365 | 1,352 | 1,364 | +0.96% | 1,800 | 47億8764万 | +1.56% | 8.66 | 0.84 |
| 07/10 | 1,347 | 1,363 | 1,340 | 1,351 | +0.82% | 3,900 | 47億4201万 | +0.6% | 8.57 | 0.83 |
| 07/09 | 1,343 | 1,349 | 1,337 | 1,340 | +0.37% | 2,100 | 47億340万 | -0.22% | 8.5 | 0.83 |
| 07/08 | 1,341 | 1,342 | 1,332 | 1,335 | -0.07% | 2,700 | 46億8585万 | -0.74% | 8.47 | 0.82 |
| 07/05 | 1,342 | 1,348 | 1,336 | 1,336 | -0.96% | 700 | 46億8936万 | -0.89% | 8.48 | 0.82 |
| 07/04 | 1,350 | 1,353 | 1,333 | 1,349 | +0.22% | 2,400 | 47億3499万 | -0.07% | 8.56 | 0.83 |
| 07/03 | 1,341 | 1,350 | 1,333 | 1,346 | +1.13% | 2,600 | 47億2446万 | -0.44% | 8.54 | 0.83 |
| 07/02 | 1,338 | 1,342 | 1,328 | 1,331 | -0.52% | 4,700 | 46億7181万 | -1.77% | 8.45 | 0.82 |
| 07/01 | 1,345 | 1,346 | 1,337 | 1,338 | -0.96% | 1,800 | 46億9638万 | -1.55% | 8.49 | 0.82 |
| 06/28 | 1,359 | 1,395 | 1,349 | 1,351 | -0.3% | 3,600 | 47億4201万 | -0.73% | 8.57 | 0.83 |
| 06/27 | 1,336 | 1,360 | 1,333 | 1,355 | +1.35% | 5,000 | 47億5605万 | -0.59% | 8.6 | 0.84 |
| 06/26 | 1,335 | 1,350 | 1,334 | 1,337 | +0.15% | 3,400 | 46億9287万 | -2.05% | 8.48 | 0.82 |
| 06/25 | 1,341 | 1,346 | 1,332 | 1,335 | -0.3% | 3,600 | 46億8585万 | -2.41% | 8.47 | 0.82 |
| 06/24 | 1,337 | 1,352 | 1,331 | 1,339 | +0.75% | 700 | 46億9989万 | -2.26% | 8.5 | 0.83 |
| 06/21 | 1,334 | 1,345 | 1,329 | 1,329 | -0.37% | 1,500 | 46億6479万 | -3.2% | 8.43 | 0.82 |
| 06/20 | 1,338 | 1,339 | 1,312 | 1,334 | -0.3% | 3,500 | 46億8234万 | -3.05% | 8.47 | 0.82 |
| 06/19 | 1,350 | 1,352 | 1,335 | 1,338 | -0.15% | 1,200 | 46億9638万 | -2.9% | 8.49 | 0.82 |
| 06/18 | 1,350 | 1,350 | 1,330 | 1,340 | 0% | 1,400 | 47億340万 | -3.11% | 8.5 | 0.83 |
| 06/17 | 1,321 | 1,348 | 1,308 | 1,340 | +0.6% | 3,500 | 47億340万 | -3.25% | 8.5 | 0.83 |
| 06/14 | 1,337 | 1,341 | 1,315 | 1,332 | -0.37% | 3,500 | 46億7532万 | -4.1% | 8.45 | 0.82 |
| 06/13 | 1,355 | 1,355 | 1,337 | 1,337 | -2.05% | 4,400 | 46億9287万 | -3.95% | 8.48 | 0.82 |
| 06/12 | 1,373 | 1,373 | 1,356 | 1,365 | -1.23% | 1,600 | 47億9115万 | -2.15% | 8.66 | 0.84 |
| 06/11 | 1,340 | 1,382 | 1,340 | 1,382 | +3.44% | 1,600 | 48億5082万 | -1% | 8.77 | 0.85 |
| 06/10 | 1,337 | 1,340 | 1,336 | 1,336 | -0.07% | 1,600 | 46億8936万 | -4.5% | 8.48 | 0.82 |
| 06/07 | 1,341 | 1,349 | 1,336 | 1,337 | -0.96% | 3,400 | 46億9287万 | -4.64% | 8.48 | 0.82 |
| 06/06 | 1,366 | 1,373 | 1,350 | 1,350 | -1.82% | 4,900 | 47億3850万 | -4.05% | 8.57 | 0.83 |
| 06/05 | 1,365 | 1,425 | 1,365 | 1,375 | -0.29% | 4,700 | 48億2625万 | -2.62% | 8.73 | 0.85 |
| 06/04 | 1,390 | 1,390 | 1,374 | 1,379 | -1.43% | 2,200 | 48億4029万 | -2.48% | 8.75 | 0.85 |
| 06/03 | 1,404 | 1,415 | 1,386 | 1,399 | +0.14% | 3,700 | 49億1049万 | -1.27% | 8.88 | 0.86 |
| 05/31 | 1,400 | 1,416 | 1,395 | 1,397 | -0.29% | 1,700 | 49億347万 | -1.62% | 8.87 | 0.86 |
| 05/30 | 1,400 | 1,417 | 1,396 | 1,401 | -2.03% | 1,800 | 49億1751万 | -1.62% | 8.89 | 0.86 |
| 05/29 | 1,425 | 1,430 | 1,425 | 1,430 | -0.07% | 700 | 50億1930万 | +0.21% | 9.08 | 0.88 |
| 05/28 | 1,426 | 1,435 | 1,419 | 1,431 | +3.32% | 3,900 | 50億2281万 | +0.07% | 9.08 | 0.88 |
| 05/27 | 1,398 | 1,430 | 1,385 | 1,385 | -0.72% | 1,700 | 48億6135万 | -3.15% | 8.79 | 0.85 |
| 05/24 | 1,399 | 1,399 | 1,370 | 1,395 | -0.64% | 2,300 | 48億9645万 | -2.58% | 8.85 | 0.86 |
| 05/23 | 1,399 | 1,415 | 1,361 | 1,404 | +0.29% | 5,100 | 49億2804万 | -1.96% | 8.91 | 0.87 |
| 05/22 | 1,396 | 1,400 | 1,365 | 1,400 | +0.29% | 4,800 | 49億1400万 | -2.37% | 8.88 | 0.86 |
| 05/21 | 1,409 | 1,416 | 1,396 | 1,396 | -1.55% | 2,500 | 48億9996万 | -2.79% | 8.86 | 0.86 |
| 05/20 | 1,400 | 1,422 | 1,399 | 1,418 | +1.29% | 1,500 | 49億7718万 | -1.39% | 9 | 0.87 |
| 05/17 | 1,395 | 1,414 | 1,395 | 1,400 | +0.36% | 3,800 | 49億1400万 | -2.91% | 8.88 | 0.86 |
| 05/16 | 1,439 | 1,439 | 1,380 | 1,395 | -3.06% | 7,000 | 48億9645万 | -3.59% | 8.85 | 0.86 |
| 05/15 | 1,410 | 1,445 | 1,406 | 1,439 | +2.2% | 3,100 | 50億5089万 | -0.9% | 9.13 | 0.89 |
| 05/14 | 1,404 | 1,420 | 1,404 | 1,408 | -1.05% | 600 | 49億4208万 | -3.1% | 8.94 | 0.87 |
| 05/13 | 1,404 | 1,423 | 1,353 | 1,423 | +0.35% | 7,300 | 49億9473万 | -2.13% | 9.03 | 0.88 |
| 05/10 | 1,416 | 1,450 | 1,410 | 1,418 | +1.21% | 7,600 | 49億7718万 | -2.48% | 9 | 0.87 |
| 05/09 | 1,407 | 1,419 | 1,394 | 1,401 | -0.5% | 2,300 | 49億1751万 | -3.65% | 8.89 | 0.86 |
| 05/08 | 1,431 | 1,436 | 1,400 | 1,408 | -2.09% | 2,500 | 49億4208万 | -3.16% | 8.94 | 0.87 |
| 05/07 | 1,434 | 1,439 | 1,406 | 1,438 | +1.48% | 2,700 | 50億4738万 | -0.9% | 9.13 | 0.89 |
| 05/02 | 1,461 | 1,470 | 1,417 | 1,417 | -2.95% | 11,300 | 49億7367万 | -2.07% | 8.99 | 0.87 |
| 05/01 | 1,477 | 1,477 | 1,453 | 1,460 | -0.82% | 2,400 | 51億2460万 | +1.11% | 9.27 | 0.9 |
| 04/30 | 1,472 | 1,500 | 1,470 | 1,472 | +2.08% | 4,100 | 51億6672万 | +2.22% | 9.34 | 0.91 |
| 04/26 | 1,454 | 1,460 | 1,439 | 1,442 | -0.96% | 5,100 | 50億6142万 | +0.56% | 9.15 | 0.89 |
| 04/25 | 1,483 | 1,489 | 1,455 | 1,456 | -1.09% | 5,400 | 51億1056万 | +1.82% | 9.24 | 0.9 |
| 04/24 | 1,481 | 1,498 | 1,464 | 1,472 | -0.47% | 6,300 | 51億6672万 | +3.3% | 9.34 | 0.91 |
| 04/23 | 1,520 | 1,522 | 1,479 | 1,479 | -1.4% | 5,700 | 51億9129万 | +4.08% | 9.39 | 0.91 |
| 04/22 | 1,494 | 1,500 | 1,461 | 1,500 | +0.81% | 7,000 | 52億6500万 | +5.86% | 9.52 | 0.92 |
| 04/19 | 1,432 | 1,490 | 1,432 | 1,488 | +4.06% | 8,700 | 52億2288万 | +5.53% | 9.44 | 0.92 |
| 04/18 | 1,428 | 1,451 | 1,405 | 1,430 | 0% | 4,200 | 50億1930万 | +1.92% | 9.08 | 0.88 |
| 04/17 | 1,404 | 1,430 | 1,390 | 1,430 | +1.42% | 6,600 | 50億1930万 | +2.29% | 9.08 | 0.88 |
| 04/16 | 1,438 | 1,438 | 1,401 | 1,410 | -2.02% | 6,400 | 49億4910万 | +1.22% | 8.95 | 0.87 |
| 04/15 | 1,432 | 1,447 | 1,421 | 1,439 | -0.9% | 8,200 | 50億5089万 | +3.67% | 9.13 | 0.89 |
| 04/12 | 1,437 | 1,498 | 1,414 | 1,452 | -0.82% | 8,800 | 50億9652万 | +4.99% | 9.21 | 0.89 |
| 04/11 | 1,515 | 1,520 | 1,464 | 1,464 | -3.68% | 8,300 | 51億3864万 | +6.32% | 9.29 | 0.9 |
| 04/10 | 1,520 | 1,528 | 1,513 | 1,520 | +0.33% | 7,100 | 53億3520万 | +10.95% | 9.65 | 0.94 |
| 04/09 | 1,515 | 1,515 | 1,490 | 1,515 | 0% | 8,900 | 53億1765万 | +11.32% | 9.61 | 0.93 |
| 04/08 | 1,500 | 1,515 | 1,481 | 1,515 | +3.55% | 10,600 | 53億1765万 | +12.06% | 9.61 | 0.93 |
| 04/05 | 1,439 | 1,469 | 1,437 | 1,463 | +1.32% | 14,900 | 51億3513万 | +8.94% | 9.28 | 0.9 |
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 | |
| 2008年 12月期 | 677 5/20 | 196 10/10 | 77,200 5/20 | - | - | +36.1% 5/19 | -39.44% 2/24 |
| 2009年 12月期 | 288 4/20 | 127 3/16 | 18,200 4/20 | - | - | +63.12% 4/20 | -40.79% 2/25 |
| 2010年 12月期 | 350 4/14 3/30 | 187 9/13 | 30,600 3/23 | 12億2850万 | 6億5637万 | +39.18% 3/30 | -19.66% 8/16 |
| 2011年 12月期 | 430 2/22 | 190 3/16 | 156,400 2/22 | 15億930万 | 6億6690万 | +46.92% 2/22 | -35.44% 3/15 |
| 2012年 12月期 | 325 1/27 | 182 10/10 | 138,100 11/22 | 11億4075万 | 6億3882万 | +25.48% 12/5 | -14.18% 8/7 |
| 2013年 12月期 | 344 3/18 | 240 1/17 | 20,400 2/19 | 12億744万 | 8億4240万 | +22.02% 3/18 | -12.77% 6/7 |
| 2014年 12月期 | 1,035 9/18 | 262 2/4 | 733,200 8/12 | 36億3285万 | 9億1962万 | +91.05% 2/26 | -21.61% 10/14 |
| 2015年 12月期 | 1,139 3/20 | 448 8/25 | 1,893,500 3/17 | 39億9789万 | 15億7248万 | +33.81% 11/11 | -27.82% 8/25 |
| 2016年 12月期 | 2,154 8/8 | 509 2/12 | 1,030,600 2/25 | 75億6054万 | 17億8659万 | +61.55% 2/24 | -23.61% 11/15 |
| 2017年 12月期 | 2,988 11/27 | 1,038 4/6 | 192,300 11/15 | 104億8788万 | 36億4338万 | +30.69% 11/27 | -17.2% 2/7 |
| 2018年 12月期 | 2,753 1/23 | 800 12/25 | 283,900 2/6 | 96億6303万 | 28億800万 | +30.53% 2/6 | -27.46% 12/25 |
| 2019年 12月期 | 1,443 2/6 | 841 1/4 | 191,600 2/6 | 50億6493万 | 29億5191万 | +24.34% 1/8 | -9.85% 2/3 |
| 2020年 12月期 | 1,572 1/9 | 634 3/17 | 116,100 1/8 | 55億1772万 | 22億2534万 | +19.34% 1/14 | -27.36% 3/13 |
| 2021年 12月期 | 2,012 3/5 | 850 1/7 | 1,028,100 3/5 | 70億6212万 | 29億8350万 | +77.78% 3/3 | -14.48% 12/2 |
| 2022年 12月期 | 1,247 11/7 8/9 | 959 3/8 | 17,400 1/27 | 43億7697万 | 33億6609万 | +7.5% 11/8 | -8.13% 3/9 |
| 2023年 12月期 | 1,400 6/21 | 1,069 11/7 | 35,100 6/21 | 49億1400万 | 37億5219万 | +13.83% 6/21 | -8.14% 10/26 |
| 最新 | 1,252 2024/8/30 | 5,300 | 43億9452万 | +2.88% 1,217 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/20
- 36%（1.36倍）
- 1994/12/08 vs 1993/12/28
- 108%（2.08倍）
- 1995/12/20 vs 1994/12/08
- 25%（1.25倍）
- 1999/12/27 vs 1998/12/04
- -11%（0.89倍）
- 2000/12/28 vs 1999/12/27
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/28
- 27%（1.27倍）
- 2002/12/30 vs 2001/12/28
- -58%（0.42倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- -33%（0.67倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- 246%（3.46倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 157%（2.57倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 129%（2.29倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/08/30 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
127円（2009/03/16） - 886%（9.86倍）
1,252円（8/30）