株価チャート
株価
8/30
- 前日 (8/29)
- 312
- 始値
- 313
- 高値
- 314
- 安値
- 310
- 終値 ±0%
- 312
- 出来高 +143.95%
- 38,300
乖離率
- 株価(5日)
移動平均値 - -0.64%
314 - 株価(25日)
移動平均値 - +0.97%
309 - 出来高(5日)
移動平均値 - +128.79%
16,740
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 | 313 | 314 | 310 | 312 | 0% | 38,300 | 44億3726万 | +0.97% | 11.22 | 0.94 |
08/29 | 314 | 316 | 312 | 312 | -1.58% | 15,700 | 44億3726万 | +0.97% | 11.22 | 0.94 |
08/28 | 316 | 319 | 315 | 317 | +0.63% | 13,200 | 45億837万 | +2.26% | 11.4 | 0.95 |
08/27 | 315 | 316 | 314 | 315 | 0% | 9,900 | 44億7992万 | +1.61% | 11.33 | 0.95 |
08/26 | 315 | 315 | 312 | 315 | +0.64% | 6,600 | 44億7992万 | +1.61% | 11.33 | 0.95 |
08/23 | 308 | 315 | 308 | 313 | +1.29% | 24,200 | 44億5148万 | +0.64% | 11.26 | 0.94 |
08/22 | 305 | 311 | 305 | 309 | +1.31% | 16,200 | 43億9459万 | -0.64% | 11.11 | 0.93 |
08/21 | 305 | 308 | 304 | 305 | -0.33% | 7,500 | 43億3770万 | -2.24% | 10.97 | 0.92 |
08/20 | 305 | 307 | 305 | 306 | +0.99% | 6,800 | 43億5193万 | -1.92% | 11 | 0.92 |
08/19 | 307 | 309 | 303 | 303 | -1.3% | 26,600 | 43億926万 | -3.19% | 10.9 | 0.91 |
08/16 | 312 | 312 | 306 | 307 | -0.32% | 14,100 | 43億6615万 | -2.23% | 11.04 | 0.92 |
08/15 | 309 | 312 | 304 | 308 | -0.65% | 18,100 | 43億8037万 | -1.91% | 11.08 | 0.92 |
08/14 | 304 | 315 | 302 | 310 | +2.31% | 31,700 | 44億881万 | -1.59% | 11.15 | 0.93 |
08/13 | 300 | 304 | 300 | 303 | +1.68% | 29,700 | 43億926万 | -3.81% | 10.9 | 0.91 |
08/09 | 315 | 315 | 297 | 298 | +0.68% | 46,700 | 42億3815万 | -5.7% | 10.72 | 0.89 |
08/08 | 302 | 305 | 294 | 296 | -1.33% | 48,500 | 42億971万 | -6.62% | 10.64 | 0.89 |
08/07 | 287 | 302 | 287 | 300 | +1.35% | 32,100 | 42億6659万 | -5.66% | 10.79 | 0.9 |
08/06 | 291 | 303 | 290 | 296 | +2.42% | 36,400 | 42億971万 | -7.21% | 10.64 | 0.89 |
08/05 | 308 | 308 | 284 | 289 | -7.67% | 126,200 | 41億1015万 | -9.69% | 10.39 | 0.87 |
08/02 | 317 | 317 | 313 | 313 | -1.57% | 36,100 | 44億5148万 | -2.49% | 11.26 | 0.94 |
08/01 | 320 | 320 | 317 | 318 | -0.93% | 16,000 | 45億2259万 | -1.24% | 11.44 | 0.95 |
07/31 | 318 | 321 | 318 | 321 | +0.94% | 9,600 | 45億6526万 | -0.31% | 11.54 | 0.96 |
07/30 | 322 | 324 | 318 | 318 | -1.24% | 102,500 | 45億2259万 | -1.55% | 11.44 | 0.95 |
07/29 | 322 | 323 | 321 | 322 | +0.31% | 12,700 | 45億7948万 | -0.31% | 11.58 | 0.97 |
07/26 | 321 | 322 | 320 | 321 | +0.31% | 9,800 | 45億6526万 | -0.62% | 11.54 | 0.96 |
07/25 | 321 | 322 | 320 | 320 | -0.93% | 30,700 | 45億5103万 | -0.93% | 11.51 | 0.96 |
07/24 | 322 | 323 | 321 | 323 | +0.31% | 8,300 | 45億9370万 | -0.31% | 11.62 | 0.97 |
07/23 | 322 | 323 | 322 | 322 | -0.31% | 17,800 | 45億7948万 | -0.62% | 11.58 | 0.97 |
07/22 | 322 | 323 | 321 | 323 | 0% | 6,500 | 45億9370万 | -0.31% | 11.62 | 0.97 |
07/19 | 322 | 323 | 321 | 323 | 0% | 40,100 | 45億9370万 | -0.31% | 11.62 | 0.97 |
07/18 | 322 | 323 | 322 | 323 | +0.31% | 15,100 | 45億9370万 | -0.31% | 11.62 | 0.97 |
07/17 | 323 | 324 | 322 | 322 | 0% | 31,400 | 45億7948万 | -0.62% | 11.58 | 0.97 |
07/16 | 322 | 323 | 321 | 322 | 0% | 26,700 | 45億7948万 | -0.92% | 11.58 | 0.97 |
07/12 | 322 | 323 | 321 | 322 | +0.31% | 16,300 | 45億7948万 | -0.92% | 11.58 | 0.97 |
07/11 | 322 | 323 | 321 | 321 | 0% | 16,900 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/10 | 322 | 323 | 321 | 321 | 0% | 12,700 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/09 | 322 | 323 | 321 | 321 | -0.62% | 16,900 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/08 | 322 | 323 | 322 | 323 | +0.62% | 17,200 | 45億9370万 | -0.62% | 11.62 | 0.97 |
07/05 | 323 | 323 | 321 | 321 | 0% | 15,600 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/04 | 323 | 323 | 321 | 321 | 0% | 9,700 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/03 | 323 | 323 | 321 | 321 | -0.62% | 31,900 | 45億6526万 | -1.23% | 11.54 | 0.96 |
07/02 | 323 | 325 | 323 | 323 | -0.31% | 23,100 | 45億9370万 | -0.62% | 11.62 | 0.97 |
07/01 | 325 | 325 | 323 | 324 | -0.31% | 22,700 | 46億792万 | -0.31% | 11.65 | 0.97 |
06/28 | 325 | 326 | 323 | 325 | 0% | 6,600 | 46億2214万 | 0% | 11.69 | 0.98 |
06/27 | 330 | 330 | 324 | 325 | -1.52% | 33,600 | 46億2214万 | 0% | 11.69 | 0.98 |
06/26 | 330 | 330 | 328 | 330 | +0.61% | 73,700 | 46億9325万 | +1.54% | 11.87 | 0.99 |
06/25 | 329 | 329 | 328 | 328 | 0% | 10,600 | 46億6481万 | +0.92% | 11.8 | 0.98 |
06/24 | 327 | 328 | 326 | 328 | +0.61% | 8,300 | 46億6481万 | +0.92% | 11.8 | 0.98 |
06/21 | 328 | 328 | 326 | 326 | -0.31% | 7,000 | 46億3637万 | +0.31% | 11.72 | 0.98 |
06/20 | 328 | 328 | 326 | 327 | -0.3% | 13,800 | 46億5059万 | +0.93% | 11.76 | 0.98 |
06/19 | 328 | 329 | 327 | 328 | +0.31% | 4,100 | 46億6481万 | +1.23% | 11.8 | 0.98 |
06/18 | 327 | 328 | 326 | 327 | +0.31% | 17,700 | 46億5059万 | +0.93% | 11.76 | 0.98 |
06/17 | 327 | 327 | 325 | 326 | 0% | 8,800 | 46億3637万 | +0.62% | 11.72 | 0.98 |
06/14 | 325 | 327 | 325 | 326 | 0% | 13,100 | 46億3637万 | +0.62% | 11.72 | 0.98 |
06/13 | 327 | 327 | 325 | 326 | +0.31% | 24,900 | 46億3637万 | +0.62% | 11.72 | 0.98 |
06/12 | 327 | 327 | 325 | 325 | -0.31% | 9,600 | 46億2214万 | +0.31% | 11.69 | 0.98 |
06/11 | 326 | 326 | 324 | 326 | +0.31% | 8,000 | 46億3637万 | +0.62% | 11.72 | 0.98 |
06/10 | 325 | 326 | 324 | 325 | +0.31% | 13,200 | 46億2214万 | +0.31% | 11.69 | 0.98 |
06/07 | 323 | 325 | 322 | 324 | 0% | 16,900 | 46億792万 | +0.31% | 11.65 | 0.97 |
06/06 | 326 | 326 | 324 | 324 | +0.31% | 21,500 | 46億792万 | +0.31% | 11.65 | 0.97 |
06/05 | 324 | 325 | 323 | 323 | 0% | 20,600 | 45億9370万 | 0% | 11.62 | 0.97 |
06/04 | 323 | 324 | 323 | 323 | 0% | 12,200 | 45億9370万 | 0% | 11.62 | 0.97 |
06/03 | 324 | 325 | 323 | 323 | -0.31% | 12,500 | 45億9370万 | 0% | 11.62 | 0.97 |
05/31 | 324 | 325 | 322 | 324 | -0.31% | 11,300 | 46億792万 | 0% | 11.65 | 0.97 |
05/30 | 322 | 325 | 321 | 325 | +0.93% | 21,600 | 46億2214万 | +0.31% | 11.69 | 0.98 |
05/29 | 323 | 323 | 322 | 322 | -0.31% | 7,800 | 45億7948万 | -0.62% | 11.58 | 0.97 |
05/28 | 323 | 324 | 322 | 323 | 0% | 12,100 | 45億9370万 | -0.31% | 11.62 | 0.97 |
05/27 | 325 | 325 | 323 | 323 | -0.31% | 8,300 | 45億9370万 | -0.31% | 11.62 | 0.97 |
05/24 | 322 | 324 | 322 | 324 | +0.31% | 8,400 | 46億792万 | 0% | 11.65 | 0.97 |
05/23 | 323 | 324 | 323 | 323 | +0.31% | 14,900 | 45億9370万 | -0.31% | 11.62 | 0.97 |
05/22 | 324 | 324 | 322 | 322 | -0.31% | 9,800 | 45億7948万 | -0.62% | 11.58 | 0.97 |
05/21 | 325 | 325 | 323 | 323 | -0.62% | 11,700 | 45億9370万 | -0.62% | 11.62 | 0.97 |
05/20 | 322 | 325 | 322 | 325 | +0.31% | 17,100 | 46億2214万 | 0% | 11.69 | 0.98 |
05/17 | 324 | 325 | 322 | 324 | +0.31% | 26,000 | 46億792万 | -0.31% | 11.65 | 0.97 |
05/16 | 327 | 327 | 322 | 323 | 0% | 10,100 | 45億9370万 | -0.92% | 11.62 | 0.97 |
05/15 | 323 | 326 | 323 | 323 | -0.31% | 9,800 | 45億9370万 | -0.92% | 11.62 | 0.97 |
05/14 | 325 | 325 | 323 | 324 | -0.31% | 6,200 | 46億792万 | -0.61% | 11.65 | 0.97 |
05/13 | 323 | 325 | 322 | 325 | +0.62% | 9,200 | 46億2214万 | -0.61% | 11.69 | 0.98 |
05/10 | 322 | 325 | 322 | 323 | 0% | 25,100 | 45億9370万 | -1.22% | 11.62 | 0.97 |
05/09 | 324 | 327 | 320 | 323 | 0% | 52,300 | 45億9370万 | -1.52% | 11.62 | 0.97 |
05/08 | 324 | 325 | 323 | 323 | -0.62% | 12,600 | 45億9370万 | -1.52% | 11.62 | 0.97 |
05/07 | 324 | 325 | 322 | 325 | +0.62% | 10,200 | 46億2214万 | -1.22% | 11.69 | 0.98 |
05/02 | 326 | 326 | 323 | 323 | 0% | 8,600 | 45億9370万 | -1.82% | 11.62 | 0.97 |
05/01 | 322 | 326 | 322 | 323 | -0.31% | 10,500 | 45億9370万 | -2.12% | 11.62 | 0.97 |
04/30 | 325 | 326 | 322 | 324 | +1.25% | 23,500 | 46億792万 | -1.82% | 11.65 | 0.97 |
04/26 | 324 | 326 | 320 | 320 | -1.54% | 68,900 | 45億5103万 | -3.32% | 11.51 | 0.96 |
04/25 | 325 | 327 | 325 | 325 | -0.31% | 12,100 | 46億2214万 | -1.81% | 11.69 | 0.98 |
04/24 | 328 | 328 | 325 | 326 | -0.31% | 10,400 | 46億3637万 | -1.81% | 11.72 | 0.98 |
04/23 | 326 | 327 | 325 | 327 | +0.93% | 9,300 | 46億5059万 | -1.51% | 11.76 | 0.98 |
04/22 | 324 | 326 | 324 | 324 | 0% | 7,800 | 46億792万 | -2.41% | 11.65 | 0.97 |
04/19 | 328 | 328 | 322 | 324 | -1.22% | 22,400 | 46億792万 | -2.7% | 11.65 | 0.97 |
04/18 | 326 | 330 | 326 | 328 | +0.61% | 9,600 | 46億6481万 | -1.5% | 11.8 | 0.98 |
04/17 | 327 | 333 | 325 | 326 | 0% | 25,200 | 46億3637万 | -2.1% | 11.72 | 0.98 |
04/16 | 329 | 329 | 326 | 326 | -0.91% | 17,800 | 46億3637万 | -2.4% | 11.72 | 0.98 |
04/15 | 330 | 331 | 328 | 329 | -0.6% | 26,100 | 46億7903万 | -1.5% | 11.83 | 0.99 |
04/12 | 331 | 332 | 331 | 331 | 0% | 14,900 | 47億748万 | -0.9% | 11.9 | 0.99 |
04/11 | 332 | 334 | 330 | 331 | -0.3% | 23,200 | 47億748万 | -0.9% | 11.9 | 0.99 |
04/10 | 334 | 335 | 332 | 332 | -0.3% | 13,100 | 47億2170万 | -0.6% | 11.94 | 1 |
04/09 | 335 | 335 | 333 | 333 | -0.3% | 4,900 | 47億3592万 | -0.3% | 11.97 | 1 |
04/08 | 333 | 334 | 332 | 334 | +0.6% | 8,200 | 47億5014万 | 0% | 12.01 | 1 |
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 | |
2015年 12月期 | 583 2,330 10/20 | 285 1,140 8/26 | 16,673,600 4,168,400 10/20 | 74億2547万 | 34億6560万 | +49.2% 10/20 | -27.98% 1/21 |
2016年 12月期 | 410 819 11/22 | 228 910 1/21 | 516,000 258,000 4/19 | 52億2014万 | 29億7万 | +22.58% 3/14 | -14.9% 2/12 |
2017年 12月期 | 1,064 2,128 7/4 | 327 654 4/10 | 6,702,000 3,351,000 7/4 | 136億600万 | 41億8939万 | +110.3% 7/4 | -13.96% 2/7 |
2018年 12月期 | 805 2/23 | 463 12/26 | 1,802,500 2/23 | 107億4159万 | 68億7258万 | +16.06% 7/10 | -21.19% 2/14 |
2019年 12月期 | 575 2/14 | 414 9/6 | 982,300 10/15 | 85億3507万 | 61億4525万 | +7.79% 6/14 | -10.07% 3/29 |
2020年 12月期 | 464 2/13 | 234 3/13 | 265,500 7/8 | 68億8743万 | 34億7340万 | +15.08% 5/28 | -31.68% 3/13 |
2021年 12月期 | 437 7/8 | 321 12/29 12/28 | 2,731,500 4/13 | 62億1501万 | 45億6526万 | +14.17% 4/27 | -6.54% 8/5 |
2022年 12月期 | 352 4/5 | 300 12/23 9/28 | 148,500 8/12 | 50億614万 | 42億6659万 | +7.38% 4/5 | -6.14% 3/9 |
2023年 12月期 | 348 6/26 | 302 2/10 1/17 | 133,200 10/30 | 49億4925万 | 42億9504万 | +5.5% 1/11 | -5.33% 10/30 |
最新 | 312 2024/8/30 | 38,300 | 44億3726万 | +0.97% 309 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 95%(1.95倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/08/30 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
228円(2016/01/21) - 37%(1.37倍)
312円(8/30)