株価チャート
株価
8/30
- 前日 (8/29)
- 2,910
- 始値
- 2,910
- 高値
- 2,910
- 安値
- 2,910
- 終値 ±0%
- 2,910
- 出来高 -88.89%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.21%
2,916 - 株価(25日)
移動平均値 - +1.5%
2,867 - 出来高(5日)
移動平均値 - -82.76%
1,160
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 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 200 | 43億6500万 | +1.5% | 7.35 | 0.57 |
08/29 | 2,901 | 2,916 | 2,855 | 2,910 | +0.31% | 1,800 | 43億6500万 | +1.61% | 7.35 | 0.57 |
08/28 | 2,930 | 2,930 | 2,901 | 2,901 | -0.99% | 700 | 43億5150万 | +1.36% | 7.32 | 0.57 |
08/27 | 2,950 | 2,950 | 2,919 | 2,930 | 0% | 2,100 | 43億9500万 | +2.48% | 7.4 | 0.58 |
08/26 | 2,946 | 2,950 | 2,930 | 2,930 | +1.07% | 1,000 | 43億9500万 | +2.52% | 7.4 | 0.58 |
08/23 | 2,899 | 2,900 | 2,851 | 2,899 | 0% | 1,700 | 43億4850万 | +1.58% | 7.32 | 0.57 |
08/22 | 2,900 | 2,900 | 2,851 | 2,899 | -0.85% | 300 | 43億4850万 | +1.65% | 7.32 | 0.57 |
08/21 | 2,903 | 2,927 | 2,878 | 2,924 | +0.14% | 1,000 | 43億8600万 | +2.67% | 7.38 | 0.57 |
08/20 | 2,930 | 2,930 | 2,901 | 2,920 | -0.44% | 700 | 43億8000万 | +2.6% | 7.37 | 0.57 |
08/19 | 2,961 | 2,961 | 2,887 | 2,933 | -0.2% | 2,600 | 43億9950万 | +3.13% | 7.41 | 0.58 |
08/16 | 2,873 | 2,939 | 2,873 | 2,939 | +0.69% | 600 | 44億850万 | +3.38% | 7.42 | 0.58 |
08/15 | 2,910 | 2,919 | 2,910 | 2,919 | +0.76% | 500 | 43億7850万 | +2.71% | 7.37 | 0.57 |
08/14 | 2,862 | 2,919 | 2,854 | 2,897 | +1.65% | 2,100 | 43億4550万 | +1.94% | 7.31 | 0.57 |
08/13 | 2,812 | 2,886 | 2,812 | 2,850 | +1.35% | 2,300 | 42億7500万 | +0.18% | 7.2 | 0.56 |
08/09 | 2,837 | 2,950 | 2,756 | 2,812 | +0.5% | 18,900 | 42億1800万 | -1.3% | 7.1 | 0.55 |
08/08 | 2,799 | 2,799 | 2,798 | 2,798 | -0.07% | 200 | 41億9700万 | -2% | 7.06 | 0.55 |
08/07 | 2,769 | 2,827 | 2,750 | 2,800 | +2.98% | 1,500 | 42億 | -2.13% | 7.07 | 0.55 |
08/06 | 2,685 | 2,719 | 2,685 | 2,719 | +1.27% | 500 | 40億7850万 | -5.13% | 6.87 | 0.53 |
08/05 | 2,427 | 2,700 | 2,427 | 2,685 | -3.31% | 4,400 | 40億2750万 | -6.64% | 6.78 | 0.53 |
08/02 | 2,707 | 2,806 | 2,705 | 2,777 | -2.8% | 2,100 | 41億6550万 | -3.84% | 7.01 | 0.55 |
08/01 | 2,847 | 2,859 | 2,809 | 2,857 | -1.38% | 1,100 | 42億8550万 | -1.28% | 7.21 | 0.56 |
07/31 | 2,856 | 2,899 | 2,844 | 2,897 | +1.51% | 2,200 | 43億4550万 | +0.07% | 7.31 | 0.57 |
07/30 | 2,854 | 2,854 | 2,854 | 2,854 | +0.04% | 200 | 42億8100万 | -1.28% | 7.21 | 0.56 |
07/29 | 2,854 | 2,904 | 2,853 | 2,853 | +0.04% | 700 | 42億7950万 | -1.21% | 7.2 | 0.56 |
07/26 | 2,851 | 2,852 | 2,851 | 2,852 | -0.11% | 300 | 42億7800万 | -1.11% | 7.2 | 0.56 |
07/25 | 2,908 | 2,909 | 2,855 | 2,855 | +0.32% | 700 | 42億8250万 | -0.87% | 7.21 | 0.56 |
07/23 | 2,844 | 2,887 | 2,844 | 2,846 | +0.14% | 800 | 42億6900万 | -0.97% | 7.19 | 0.56 |
07/22 | 2,901 | 2,901 | 2,842 | 2,842 | -1.63% | 4,000 | 42億6300万 | -0.94% | 7.18 | 0.56 |
07/19 | 2,858 | 2,893 | 2,816 | 2,889 | +1.55% | 1,200 | 43億3350万 | +0.8% | 7.29 | 0.57 |
07/18 | 2,848 | 2,850 | 2,835 | 2,845 | +0.39% | 3,800 | 42億6750万 | -0.49% | 7.18 | 0.56 |
07/17 | 2,830 | 2,895 | 2,830 | 2,834 | +1.21% | 1,100 | 42億5100万 | -0.7% | 7.16 | 0.56 |
07/16 | 2,920 | 2,921 | 2,800 | 2,800 | -2.44% | 4,100 | 42億 | -1.79% | 7.07 | 0.55 |
07/12 | 2,870 | 2,911 | 2,860 | 2,870 | 0% | 900 | 43億500万 | +0.7% | 7.25 | 0.56 |
07/11 | 2,920 | 2,920 | 2,870 | 2,870 | -1.61% | 700 | 43億500万 | +0.81% | 7.25 | 0.56 |
07/10 | 2,901 | 2,917 | 2,901 | 2,917 | -0.1% | 200 | 43億7550万 | +2.6% | 7.37 | 0.57 |
07/09 | 2,906 | 2,920 | 2,906 | 2,920 | +0.07% | 500 | 43億8000万 | +2.89% | 7.37 | 0.57 |
07/08 | 2,934 | 2,942 | 2,917 | 2,918 | -1.25% | 900 | 43億7700万 | +3% | 7.37 | 0.57 |
07/05 | 2,943 | 2,955 | 2,932 | 2,955 | 0% | 400 | 44億3250万 | +4.49% | 7.46 | 0.58 |
07/04 | 2,958 | 2,958 | 2,955 | 2,955 | -0.14% | 400 | 44億3250万 | +4.75% | 7.46 | 0.58 |
07/03 | 2,976 | 2,976 | 2,888 | 2,959 | 0% | 1,200 | 44億3850万 | +5.04% | 7.47 | 0.58 |
07/02 | 2,929 | 2,959 | 2,928 | 2,959 | +0.99% | 400 | 44億3850万 | +5.3% | 7.47 | 0.58 |
07/01 | 2,931 | 2,967 | 2,930 | 2,930 | -1.25% | 2,500 | 43億9500万 | +4.38% | 7.4 | 0.58 |
06/28 | 2,980 | 3,160 | 2,932 | 2,967 | -0.44% | 7,200 | 44億5050万 | +5.74% | 7.49 | 0.58 |
06/27 | 2,929 | 2,989 | 2,927 | 2,980 | +2.12% | 3,300 | 44億7000万 | +6.31% | 7.52 | 0.59 |
06/26 | 2,897 | 2,918 | 2,890 | 2,918 | +0.66% | 1,900 | 43億7700万 | +4.18% | 7.37 | 0.57 |
06/25 | 2,825 | 2,899 | 2,825 | 2,899 | +3.54% | 3,000 | 43億4850万 | +3.54% | 7.32 | 0.57 |
06/24 | 2,800 | 2,800 | 2,789 | 2,800 | +1.63% | 600 | 42億 | -0.07% | 7.07 | 0.55 |
06/21 | 2,763 | 2,772 | 2,755 | 2,755 | -0.22% | 500 | 41億3250万 | -1.89% | 6.96 | 0.54 |
06/20 | 2,767 | 2,809 | 2,761 | 2,761 | +0.04% | 700 | 41億4150万 | -1.92% | 6.97 | 0.54 |
06/19 | 2,710 | 2,780 | 2,710 | 2,760 | +2.11% | 1,200 | 41億4000万 | -2.23% | 6.97 | 0.54 |
06/18 | 2,720 | 2,720 | 2,703 | 2,703 | -0.63% | 400 | 40億5450万 | -4.56% | 6.82 | 0.53 |
06/17 | 2,764 | 2,764 | 2,700 | 2,720 | -1.59% | 1,200 | 40億8000万 | -4.33% | 6.87 | 0.53 |
06/14 | 2,759 | 2,764 | 2,713 | 2,764 | +2.03% | 2,900 | 41億4600万 | -3.66% | 6.98 | 0.54 |
06/13 | 2,723 | 2,730 | 2,709 | 2,709 | -0.51% | 800 | 40億6350万 | -6.3% | 6.84 | 0.53 |
06/12 | 2,762 | 2,762 | 2,717 | 2,723 | -1.41% | 1,700 | 40億8450万 | -6.59% | 6.88 | 0.53 |
06/11 | 2,782 | 2,854 | 2,762 | 2,762 | -0.72% | 6,300 | 41億4300万 | -6.12% | 6.97 | 0.54 |
06/10 | 2,796 | 2,796 | 2,780 | 2,782 | -0.29% | 700 | 41億7300万 | -6.2% | 7.02 | 0.55 |
06/07 | 2,770 | 2,790 | 2,770 | 2,790 | +0.54% | 200 | 41億8500万 | -6.69% | 7.04 | 0.55 |
06/06 | 2,783 | 2,783 | 2,775 | 2,775 | -0.54% | 500 | 41億6250万 | -7.81% | 7.01 | 0.54 |
06/05 | 2,776 | 2,790 | 2,776 | 2,790 | -0.29% | 400 | 41億8500万 | -8.04% | 7.04 | 0.55 |
06/04 | 2,785 | 2,798 | 2,784 | 2,798 | +0.36% | 500 | 41億9700万 | -8.41% | 7.06 | 0.55 |
06/03 | 2,788 | 2,827 | 2,788 | 2,788 | 0% | 800 | 41億8200万 | -9.33% | 7.04 | 0.55 |
05/31 | 2,834 | 2,834 | 2,766 | 2,788 | -1.62% | 1,000 | 41億8200万 | -9.89% | 7.04 | 0.55 |
05/30 | 2,800 | 2,834 | 2,800 | 2,834 | +1.21% | 1,000 | 42億5100万 | -8.96% | 7.16 | 0.56 |
05/29 | 2,876 | 2,876 | 2,800 | 2,800 | -2.95% | 2,000 | 42億 | -10.49% | 7.07 | 0.55 |
05/28 | 2,897 | 2,899 | 2,885 | 2,885 | -0.52% | 1,500 | 43億2750万 | -8.27% | 7.28 | 0.57 |
05/27 | 2,896 | 2,918 | 2,896 | 2,900 | 0% | 1,100 | 43億5000万 | -8.2% | 7.32 | 0.57 |
05/24 | 2,910 | 2,910 | 2,900 | 2,900 | -0.34% | 600 | 43億5000万 | -8.69% | 7.32 | 0.57 |
05/23 | 2,904 | 2,930 | 2,900 | 2,910 | +0.14% | 1,100 | 43億6500万 | -8.81% | 7.35 | 0.57 |
05/22 | 2,938 | 2,938 | 2,906 | 2,906 | -1.16% | 300 | 43億5900万 | -9.41% | 7.34 | 0.57 |
05/21 | 2,949 | 2,949 | 2,940 | 2,940 | -0.31% | 500 | 44億1000万 | -8.78% | 7.42 | 0.58 |
05/20 | 2,921 | 2,949 | 2,900 | 2,949 | -0.03% | 2,300 | 44億2350万 | -8.9% | 7.45 | 0.58 |
05/17 | 2,951 | 2,977 | 2,950 | 2,950 | 0% | 600 | 44億2500万 | -9.2% | 7.45 | 0.58 |
05/16 | 2,980 | 3,005 | 2,950 | 2,950 | -1.01% | 2,700 | 44億2500万 | -9.56% | 7.45 | 0.58 |
05/15 | 2,977 | 3,050 | 2,971 | 2,980 | -0.2% | 2,500 | 44億7000万 | -9.04% | 7.52 | 0.59 |
05/14 | 3,215 | 3,215 | 2,975 | 2,986 | -11.39% | 6,200 | 44億7900万 | -9.21% | 7.54 | 0.59 |
05/13 | 3,040 | 3,370 | 2,875 | 3,370 | +1.51% | 8,100 | 50億5500万 | +2.06% | 8.51 | 0.66 |
05/10 | 3,395 | 3,395 | 3,200 | 3,320 | +0.76% | 4,100 | 49億8000万 | +0.7% | 8.38 | 0.65 |
05/09 | 3,415 | 3,415 | 3,295 | 3,295 | -3.23% | 1,900 | 49億4250万 | 0% | 8.32 | 0.65 |
05/08 | 3,365 | 3,405 | 3,365 | 3,405 | +1.19% | 2,400 | 51億750万 | +3.28% | 8.6 | 0.67 |
05/07 | 3,350 | 3,365 | 3,350 | 3,365 | 0% | 500 | 50億4750万 | +2.09% | 8.5 | 0.66 |
05/02 | 3,320 | 3,365 | 3,320 | 3,365 | +1.66% | 500 | 50億4750万 | +2.19% | 8.5 | 0.66 |
05/01 | 3,355 | 3,365 | 3,310 | 3,310 | -1.63% | 2,500 | 49億6500万 | +0.52% | 8.36 | 0.65 |
04/30 | 3,365 | 3,365 | 3,315 | 3,365 | +1.51% | 1,800 | 50億4750万 | +2.06% | 8.5 | 0.66 |
04/26 | 3,300 | 3,315 | 3,255 | 3,315 | +0.45% | 800 | 49億7250万 | +0.45% | 8.37 | 0.65 |
04/25 | 3,270 | 3,300 | 3,270 | 3,300 | +1.38% | 700 | 49億5000万 | -0.09% | 8.33 | 0.65 |
04/24 | 3,255 | 3,255 | 3,255 | 3,255 | -0.15% | 200 | 48億8250万 | -1.57% | 8.22 | 0.64 |
04/23 | 3,250 | 3,260 | 3,250 | 3,260 | +1.56% | 300 | 48億9000万 | -1.54% | 8.23 | 0.64 |
04/22 | 3,255 | 3,265 | 3,115 | 3,210 | -0.62% | 1,800 | 48億1500万 | -3.11% | 8.1 | 0.63 |
04/19 | 3,240 | 3,245 | 3,230 | 3,230 | -0.46% | 500 | 48億4500万 | -2.62% | 8.16 | 0.63 |
04/18 | 3,335 | 3,335 | 3,245 | 3,245 | -2.55% | 300 | 48億6750万 | -2.32% | 8.19 | 0.64 |
04/17 | 3,320 | 3,330 | 3,320 | 3,330 | +1.83% | 1,500 | 49億9500万 | +0.24% | 8.41 | 0.65 |
04/16 | 3,270 | 3,270 | 3,270 | 3,270 | -1.51% | 100 | 49億500万 | -1.54% | 8.26 | 0.64 |
04/15 | 3,295 | 3,320 | 3,225 | 3,320 | +0.76% | 1,800 | 49億8000万 | -0.03% | 8.38 | 0.65 |
04/12 | 3,300 | 3,300 | 3,235 | 3,295 | +0.46% | 400 | 49億4250万 | -0.81% | 8.32 | 0.65 |
04/11 | 3,255 | 3,280 | 3,240 | 3,280 | +0.46% | 700 | 49億2000万 | -1.32% | 8.28 | 0.64 |
04/10 | 3,265 | 3,265 | 3,265 | 3,265 | -0.15% | 300 | 48億9750万 | -1.8% | 8.24 | 0.64 |
04/09 | 3,310 | 3,325 | 3,200 | 3,270 | -0.61% | 4,300 | 49億500万 | -1.71% | 8.26 | 0.64 |
04/08 | 3,315 | 3,315 | 3,290 | 3,290 | -0.3% | 900 | 49億3500万 | -1.11% | 8.31 | 0.65 |
04/05 | 3,295 | 3,300 | 3,285 | 3,300 | -0.45% | 1,600 | 49億5000万 | -0.87% | 8.33 | 0.65 |
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 | 3,790 379 11/29 | 1,300 130 4/24 | 129,000 1,290,000 11/27 | - | - | +87.1% 11/28 | -31.84% 1/15 |
2009年 3月期 | 1,940 194 5/15 | 590 59 10/9 | 8,400 84,000 12/5 | - | - | +48.77% 11/10 | -39.05% 10/8 |
2010年 3月期 | 1,700 170 7/7 | 910 91 11/27 | 5,100 51,000 7/7 | - | - | +34.66% 7/7 | -30.26% 11/5 |
2011年 3月期 | 1,240 124 7/5 | 550 55 3/16 | 8,400 84,000 7/5 | 18億6000万 | 8億2500万 | +39.15% 3/25 | -23.49% 3/15 |
2012年 3月期 | 2,070 207 3/28 | 790 79 9/28 79 9/27 | 60,700 607,000 3/23 | 31億500万 | 11億8500万 | +38.26% 11/7 | -19.11% 8/9 |
2013年 3月期 | 2,310 231 5/9 | 1,000 100 10/11 100 10/10 他3件 | 31,800 318,000 5/9 | 34億6500万 | 15億 | +18.19% 6/12 | -31.58% 5/15 |
2014年 3月期 | 1,800 180 1/21 | 1,060 106 4/2 | 44,500 445,000 1/21 | 27億 | 15億9000万 | +20.71% 1/21 | -8.58% 6/7 |
2015年 3月期 | 2,910 291 10/1 | 1,220 122 4/28 122 4/11 | 144,300 1,443,000 7/29 | 43億6500万 | 18億3000万 | +41.28% 8/4 | -12.37% 9/18 |
2016年 3月期 | 3,720 372 8/14 | 1,300 130 2/12 | 532,400 5,324,000 8/12 | 55億8000万 | 19億5000万 | +42.72% 8/12 | -26.12% 2/12 |
2017年 3月期 | 2,850 285 2/14 | 1,350 135 8/29 | 175,300 1,753,000 11/8 | 42億7500万 | 20億2500万 | +54.2% 11/8 | -9.66% 8/26 |
2018年 3月期 | 3,240 324 6/14 | 2,150 215 4/12 | 90,100 901,000 9/21 | 48億6000万 | 32億2500万 | +35.81% 6/14 | -7.32% 11/15 |
2019年 3月期 | 3,190 1/28 | 2,002 12/25 | 30,900 12/14 | 47億8500万 | 30億300万 | +25.88% 1/21 | -12.93% 3/28 |
2020年 3月期 | 2,443 1/22 | 1,634 3/23 | 31,700 2/28 | 36億6450万 | 24億5100万 | +12.43% 7/1 | -21.47% 3/16 |
2021年 3月期 | 2,200 7/20 7/17 | 1,590 11/24 11/20 | 10,600 11/17 | 33億 | 23億8500万 | +18.61% 6/23 | -10.22% 11/17 |
2022年 3月期 | 1,885 6/29 6/21 他2件 | 1,495 3/10 | 5,600 4/12 | 28億2750万 | 22億4250万 | +6.9% 6/15 | -7.6% 7/30 |
2023年 3月期 | 1,850 11/7 | 1,495 4/13 | 3,900 7/21 | 27億7500万 | 22億4250万 | +8.91% 7/21 | -7.64% 12/23 |
2024年 3月期 | 3,555 11/22 | 1,691 4/28 | 54,700 11/7 | 53億3250万 | 25億3650万 | +34.71% 5/18 | -13.02% 10/4 |
最新 | 2,910 2024/8/30 | 200 | 43億6500万 | +1.5% 2,867 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 86%(1.86倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 65%(1.65倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 76%(1.76倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- -23%(0.77倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -24%(0.76倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/29 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/29
- -38%(0.62倍)
- 1999/12/30 vs 1998/12/30
- 61%(1.61倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/26 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/26
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 122%(2.22倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- 60%(1.6倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 36%(1.36倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 80%(1.8倍)
- 2024/08/30 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
350円(2003/04/17) - 731%(8.31倍)
2,910円(8/30)