株価チャート
株価
8/30
- 前日 (8/29)
- 813
- 始値
- 815
- 高値
- 821
- 安値
- 809
- 終値 +0.74%
- 819
- 出来高 -45.94%
- 81,300
乖離率
- 株価（5日）
移動平均値 - -0.36%
822 - 株価（25日）
移動平均値 - -0.73%
825 - 出来高（5日）
移動平均値 - -28.43%
113,600
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 | 815 | 821 | 809 | 819 | +0.74% | 81,300 | 496億3140万 | -0.73% | 17.37 | 4.34 |
| 08/29 | 831 | 832 | 807 | 813 | -2.17% | 150,400 | 492億6780万 | -1.93% | 17.25 | 4.31 |
| 08/28 | 825 | 836 | 822 | 831 | 0% | 90,300 | 503億5860万 | -0.12% | 17.63 | 4.4 |
| 08/27 | 824 | 831 | 820 | 831 | +1.59% | 84,600 | 503億5860万 | -0.48% | 17.63 | 4.4 |
| 08/26 | 820 | 826 | 809 | 818 | +0.25% | 161,400 | 495億7080万 | -2.5% | 17.35 | 4.33 |
| 08/23 | 812 | 822 | 805 | 816 | +0.12% | 142,000 | 494億4960万 | -3.09% | 17.31 | 4.32 |
| 08/22 | 819 | 826 | 813 | 815 | +0.49% | 84,200 | 493億8900万 | -3.78% | 17.29 | 4.32 |
| 08/21 | 816 | 829 | 811 | 811 | -2.17% | 114,500 | 491億4660万 | -4.81% | 17.2 | 4.3 |
| 08/20 | 818 | 842 | 815 | 829 | +3.24% | 173,200 | 502億3740万 | -3.27% | 17.59 | 4.39 |
| 08/19 | 813 | 825 | 803 | 803 | -2.55% | 156,900 | 486億6180万 | -6.84% | 17.04 | 4.26 |
| 08/16 | 827 | 833 | 818 | 824 | +1.48% | 138,400 | 499億3440万 | -4.96% | 17.48 | 4.37 |
| 08/15 | 810 | 821 | 796 | 812 | -1.46% | 174,100 | 492億720万 | -6.77% | 17.23 | 4.3 |
| 08/14 | 800 | 837 | 800 | 824 | +6.32% | 437,900 | 499億3440万 | -5.83% | 17.48 | 4.37 |
| 08/13 | 780 | 785 | 772 | 775 | -0.64% | 131,500 | 469億6500万 | -11.63% | 16.44 | 4.11 |
| 08/09 | 782 | 785 | 756 | 780 | +1.69% | 178,700 | 472億6800万 | -11.46% | 16.55 | 4.13 |
| 08/08 | 777 | 796 | 761 | 767 | -2.42% | 278,800 | 464億8020万 | -13.33% | 16.27 | 4.06 |
| 08/07 | 756 | 800 | 756 | 786 | 0% | 216,600 | 476億3160万 | -11.69% | 16.67 | 4.17 |
| 08/06 | 836 | 883 | 768 | 786 | +6.79% | 401,100 | 476億3160万 | -11.98% | 16.67 | 4.17 |
| 08/05 | 793 | 805 | 728 | 736 | -10.57% | 252,600 | 446億160万 | -17.95% | 15.61 | 3.9 |
| 08/02 | 857 | 862 | 823 | 823 | -7.84% | 311,000 | 498億7380万 | -8.86% | 17.46 | 4.36 |
| 08/01 | 921 | 923 | 883 | 893 | -3.04% | 218,000 | 541億1580万 | -1.43% | 18.94 | 4.73 |
| 07/31 | 904 | 923 | 898 | 921 | +0.55% | 141,500 | 558億1260万 | +1.66% | 19.54 | 4.88 |
| 07/30 | 919 | 928 | 912 | 916 | -0.11% | 119,800 | 555億960万 | +1.22% | 19.43 | 4.85 |
| 07/29 | 899 | 923 | 896 | 917 | +3.73% | 113,900 | 555億7020万 | +1.44% | 19.45 | 4.86 |
| 07/26 | 910 | 913 | 884 | 884 | -2.1% | 84,000 | 535億7040万 | -2.1% | 18.75 | 4.68 |
| 07/25 | 905 | 912 | 896 | 903 | -0.22% | 101,900 | 547億2180万 | -0.11% | 19.16 | 4.79 |
| 07/24 | 910 | 910 | 892 | 905 | -0.55% | 111,700 | 548億4300万 | +0.11% | 19.2 | 4.8 |
| 07/23 | 902 | 918 | 902 | 910 | +0.11% | 160,900 | 551億4600万 | +0.66% | 19.31 | 4.82 |
| 07/22 | 917 | 918 | 897 | 909 | -0.87% | 152,800 | 550億8540万 | +0.55% | 19.28 | 4.82 |
| 07/19 | 927 | 928 | 908 | 917 | -1.29% | 107,800 | 555億7020万 | +1.55% | 19.45 | 4.86 |
| 07/18 | 940 | 941 | 926 | 929 | -1.17% | 117,200 | 562億9740万 | +3.22% | 19.71 | 4.92 |
| 07/17 | 940 | 950 | 931 | 940 | -0.21% | 95,500 | 569億6400万 | +4.79% | 19.94 | 4.98 |
| 07/16 | 946 | 949 | 933 | 942 | -0.21% | 113,700 | 570億8520万 | +5.25% | 19.98 | 4.99 |
| 07/12 | 914 | 950 | 914 | 944 | +1.94% | 139,700 | 572億640万 | +5.83% | 20.03 | 5 |
| 07/11 | 935 | 940 | 918 | 926 | -0.54% | 77,900 | 561億1560万 | +4.16% | 19.64 | 4.91 |
| 07/10 | 917 | 932 | 911 | 931 | +1.64% | 127,000 | 564億1860万 | +4.96% | 19.75 | 4.93 |
| 07/09 | 877 | 929 | 877 | 916 | +5.29% | 295,900 | 555億960万 | +3.62% | 19.43 | 4.85 |
| 07/08 | 880 | 880 | 870 | 870 | -0.68% | 105,100 | 527億2200万 | -1.14% | 18.46 | 4.61 |
| 07/05 | 875 | 880 | 873 | 876 | 0% | 38,500 | 530億8560万 | -0.34% | 18.58 | 4.64 |
| 07/04 | 881 | 887 | 876 | 876 | -0.68% | 59,500 | 530億8560万 | -0.23% | 18.58 | 4.64 |
| 07/03 | 890 | 890 | 880 | 882 | +0.23% | 46,600 | 534億4920万 | +0.57% | 18.71 | 4.67 |
| 07/02 | 879 | 889 | 878 | 880 | +0.8% | 66,800 | 533億2800万 | +0.69% | 18.67 | 4.66 |
| 07/01 | 893 | 896 | 873 | 873 | -2.24% | 80,800 | 529億380万 | -0.11% | 18.52 | 4.63 |
| 06/28 | 897 | 902 | 888 | 893 | +0.22% | 74,100 | 541億1580万 | +2.29% | 18.94 | 4.73 |
| 06/27 | 893 | 902 | 888 | 891 | -1.22% | 119,500 | 539億9460万 | +2.18% | 18.9 | 4.72 |
| 06/26 | 893 | 902 | 887 | 902 | +0.78% | 148,900 | 546億6120万 | +3.56% | 19.14 | 4.78 |
| 06/25 | 886 | 902 | 880 | 895 | +0.79% | 111,600 | 542億3700万 | +2.76% | 18.99 | 4.74 |
| 06/24 | 893 | 899 | 887 | 888 | 0% | 133,300 | 538億1280万 | +1.95% | 18.84 | 4.71 |
| 06/21 | 898 | 911 | 883 | 888 | -1.88% | 199,300 | 538億1280万 | +1.83% | 18.84 | 4.71 |
| 06/20 | 908 | 915 | 891 | 905 | -0.66% | 110,500 | 548億4300万 | +3.67% | 19.2 | 4.8 |
| 06/19 | 907 | 930 | 901 | 911 | -0.11% | 148,400 | 552億660万 | +4.23% | 19.33 | 4.83 |
| 06/18 | 898 | 928 | 897 | 912 | +2.01% | 239,800 | 552億6720万 | +4.23% | 19.35 | 4.83 |
| 06/17 | 889 | 897 | 878 | 894 | +0.56% | 117,700 | 541億7640万 | +1.94% | 18.97 | 4.74 |
| 06/14 | 859 | 892 | 859 | 889 | +3.86% | 176,400 | 538億7340万 | +1.14% | 18.86 | 4.71 |
| 06/13 | 860 | 875 | 853 | 856 | -0.12% | 68,400 | 518億7360万 | -2.84% | 18.16 | 4.54 |
| 06/12 | 890 | 893 | 857 | 857 | -2.83% | 125,400 | 519億3420万 | -3.38% | 18.18 | 4.54 |
| 06/11 | 867 | 891 | 867 | 882 | +1.15% | 109,700 | 534億4920万 | -1.23% | 18.71 | 4.67 |
| 06/10 | 873 | 877 | 855 | 872 | +1.16% | 94,800 | 528億4320万 | -2.46% | 18.5 | 4.62 |
| 06/07 | 868 | 881 | 859 | 862 | -0.69% | 83,400 | 522億3720万 | -3.79% | 18.29 | 4.57 |
| 06/06 | 871 | 888 | 859 | 868 | +1.4% | 117,400 | 526億80万 | -3.23% | 18.41 | 4.6 |
| 06/05 | 830 | 860 | 827 | 856 | +3.01% | 211,400 | 518億7360万 | -4.78% | 18.16 | 4.54 |
| 06/04 | 840 | 840 | 821 | 831 | -1.07% | 202,300 | 503億5860万 | -7.77% | 17.63 | 4.4 |
| 06/03 | 845 | 849 | 833 | 840 | -0.83% | 166,200 | 509億400万 | -7.08% | 17.82 | 4.45 |
| 05/31 | 842 | 856 | 829 | 847 | +0.71% | 1,295,500 | 513億2820万 | -6.51% | 17.97 | 4.49 |
| 05/30 | 825 | 841 | 813 | 841 | +1.69% | 173,600 | 509億6460万 | -7.38% | 17.84 | 4.46 |
| 05/29 | 850 | 855 | 827 | 827 | -4.28% | 260,400 | 501億1620万 | -9.22% | 17.54 | 4.38 |
| 05/28 | 861 | 874 | 855 | 864 | +0.35% | 125,700 | 523億5840万 | -5.37% | 18.33 | 4.58 |
| 05/27 | 862 | 865 | 845 | 861 | -0.12% | 216,400 | 521億7660万 | -6% | 18.27 | 4.56 |
| 05/24 | 855 | 867 | 843 | 862 | -0.92% | 174,700 | 522億3720万 | -6.1% | 18.29 | 4.57 |
| 05/23 | 912 | 912 | 867 | 870 | -3.65% | 213,700 | 527億2200万 | -5.43% | 18.46 | 4.61 |
| 05/22 | 902 | 911 | 898 | 903 | +0.33% | 110,700 | 547億2180万 | -2.06% | 19.16 | 4.79 |
| 05/21 | 902 | 931 | 900 | 900 | -0.22% | 193,100 | 545億4000万 | -2.49% | 19.09 | 4.77 |
| 05/20 | 913 | 918 | 896 | 902 | -2.28% | 278,700 | 546億6120万 | -2.49% | 19.14 | 4.78 |
| 05/17 | 916 | 934 | 914 | 923 | +0.22% | 154,600 | 559億3380万 | -0.32% | 19.58 | 4.89 |
| 05/16 | 938 | 952 | 918 | 921 | -0.65% | 176,300 | 558億1260万 | -0.54% | 19.54 | 4.88 |
| 05/15 | 955 | 957 | 927 | 927 | -4.43% | 288,100 | 561億7620万 | +0.22% | 19.67 | 4.91 |
| 05/14 | 943 | 980 | 943 | 970 | +3.3% | 148,100 | 587億8200万 | +4.98% | 20.58 | 5.14 |
| 05/13 | 949 | 973 | 935 | 939 | -1.05% | 219,900 | 569億340万 | +1.84% | 19.92 | 4.98 |
| 05/10 | 997 | 1,005 | 935 | 949 | -5.19% | 509,700 | 575億940万 | +3.15% | 20.13 | 5.03 |
| 05/09 | 1,023 | 1,080 | 992 | 1,001 | -0.2% | 538,500 | 606億6060万 | +8.92% | 21.24 | 5.3 |
| 05/08 | 930 | 1,015 | 906 | 1,003 | +9.14% | 883,800 | 607億8180万 | +9.5% | 21.28 | 5.32 |
| 05/07 | 911 | 923 | 907 | 919 | +1.77% | 193,100 | 556億9140万 | +0.66% | 19.5 | 4.87 |
| 05/02 | 913 | 914 | 897 | 903 | -0.22% | 66,000 | 547億2180万 | -1.1% | 19.16 | 4.79 |
| 05/01 | 899 | 907 | 892 | 905 | -0.55% | 74,600 | 548億4300万 | -0.88% | 19.2 | 4.8 |
| 04/30 | 901 | 910 | 897 | 910 | +0.33% | 80,000 | 551億4600万 | -0.33% | 19.31 | 4.82 |
| 04/26 | 903 | 909 | 892 | 907 | +0.33% | 139,700 | 549億6420万 | -0.55% | 19.24 | 4.81 |
| 04/25 | 918 | 918 | 903 | 904 | +0.11% | 85,500 | 547億8240万 | -0.88% | 19.18 | 4.79 |
| 04/24 | 899 | 910 | 897 | 903 | +0.78% | 57,100 | 547億2180万 | -0.99% | 19.16 | 4.79 |
| 04/23 | 904 | 908 | 890 | 896 | -0.78% | 63,800 | 542億9760万 | -1.86% | 19.01 | 4.75 |
| 04/22 | 884 | 910 | 884 | 903 | +2.61% | 185,800 | 547億2180万 | -1.2% | 19.16 | 4.79 |
| 04/19 | 929 | 932 | 874 | 880 | -6.78% | 268,000 | 533億2800万 | -3.83% | 18.67 | 4.66 |
| 04/18 | 913 | 947 | 911 | 944 | +4.77% | 101,700 | 572億640万 | +3.06% | 20.03 | 5 |
| 04/17 | 912 | 915 | 901 | 901 | -1.21% | 73,600 | 546億60万 | -1.53% | 19.11 | 4.77 |
| 04/16 | 927 | 927 | 907 | 912 | -1.62% | 81,600 | 552億6720万 | -0.44% | 19.35 | 4.83 |
| 04/15 | 930 | 931 | 921 | 927 | -1.07% | 66,900 | 561億7620万 | +1.2% | 19.67 | 4.91 |
| 04/12 | 940 | 954 | 931 | 937 | +0.54% | 171,800 | 567億8220万 | +2.29% | 19.88 | 4.97 |
| 04/11 | 914 | 939 | 914 | 932 | +0.65% | 76,500 | 564億7920万 | +1.86% | 19.77 | 4.94 |
| 04/10 | 922 | 941 | 921 | 926 | +0.54% | 116,300 | 561億1560万 | +1.2% | 19.64 | 4.91 |
| 04/09 | 912 | 922 | 899 | 921 | +2.22% | 94,400 | 558億1260万 | +0.44% | 19.54 | 4.88 |
| 04/08 | 912 | 919 | 896 | 901 | -1.53% | 238,600 | 546億60万 | -2.17% | 19.11 | 4.77 |
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 | |
| 2014年 12月期 | 272 4,350 11/11 | 136 2,175 12/19 | 59,433,600 3,714,600 11/7 | 152億2500万 | 79億7137万 | +13.28% 1/28 | -22.85% 12/19 |
| 2015年 12月期 | 212 1,693 11/27 1,694 11/26 | 127 1,014 8/25 | 1,500,000 187,500 12/29 | 124億6048万 | 74億3262万 | +18.7% 11/26 | -23.57% 8/25 |
| 2016年 12月期 | 185 1,479 7/15 | 113 900 2/15 | 1,099,200 137,400 3/22 | 108億8544万 | 66億2400万 | +24.63% 4/21 | -23.65% 2/15 |
| 2017年 12月期 | 435 1,739 10/3 | 155 1,239 2/7 | 2,303,200 287,900 9/11 | 258億9371万 | 92億577万 | +24.53% 5/31 | -13.53% 11/16 |
| 2018年 12月期 | 886 3,545 7/27 | 311 1,242 2/13 | 3,071,200 767,800 7/20 | 534億2315万 | 185億6790万 | +37.9% 3/19 | -17.45% 10/29 |
| 2019年 12月期 | 1,056 2,111 6/12 | 581 1,161 2/13 | 1,983,200 991,600 11/8 | 639億6330万 | 351億7830万 | +26.22% 4/16 | -12.74% 7/18 |
| 2020年 12月期 | 1,630 3,260 12/2 | 500 999 3/18 | 2,119,800 1,059,900 8/13 | 987億7800万 | 302億6970万 | +30.05% 8/18 | -30.11% 3/18 |
| 2021年 12月期 | 1,736 1/25 | 1,028 8/17 | 498,100 1/22 | 1052億160万 | 622億9680万 | +14.67% 9/6 | -13.43% 8/17 |
| 2022年 12月期 | 1,180 8/1 | 887 2/24 | 462,300 7/28 | 715億800万 | 537億5220万 | +10.98% 3/30 | -8.92% 2/24 |
| 2023年 12月期 | 1,127 12/18 | 721 10/24 | 851,900 8/7 | 682億9620万 | 436億9260万 | +19.99% 11/24 | -12.35% 6/9 |
| 最新 | 819 2024/8/30 | 81,300 | 496億3140万 | -0.73% 825 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- 90%（1.9倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/08/30 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
113円（2016/02/15） - 628%（7.28倍）
819円（8/30）