株価チャート
株価
8/28
- 前日 (8/27)
- 1,546
- 始値
- 1,560
- 高値
- 1,560
- 安値
- 1,521
- 終値 -0.78%
- 1,534
- 出来高 +87%
- 41,700
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,531 - 株価（25日）
移動平均値 - +6.97%
1,434 - 出来高（5日）
移動平均値 - +53.53%
27,160
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 1,560 | 1,560 | 1,521 | 1,534 | -0.78% | 41,700 | 229億7984万 | +6.97% | 43.56 | 0.83 |
| 08/27 | 1,527 | 1,549 | 1,495 | 1,546 | +1.31% | 22,300 | 231億5961万 | +8.11% | 43.9 | 0.84 |
| 08/26 | 1,513 | 1,530 | 1,500 | 1,526 | +0.46% | 23,900 | 228億6000万 | +7.01% | 43.33 | 0.83 |
| 08/23 | 1,517 | 1,540 | 1,502 | 1,519 | -0.59% | 23,700 | 227億5514万 | +6.82% | 43.13 | 0.82 |
| 08/22 | 1,518 | 1,553 | 1,518 | 1,528 | +0.86% | 24,200 | 228億8996万 | +7.61% | 43.39 | 0.83 |
| 08/21 | 1,578 | 1,578 | 1,514 | 1,515 | -4.78% | 38,400 | 226億9522万 | +7.07% | 43.02 | 0.82 |
| 08/20 | 1,495 | 1,605 | 1,482 | 1,591 | +15.71% | 196,900 | 238億3372万 | +12.76% | 45.18 | 0.86 |
| 08/19 | 1,427 | 1,428 | 1,375 | 1,375 | -2.9% | 58,000 | 205億9797万 | -2.07% | 39.04 | 0.75 |
| 08/16 | 1,400 | 1,420 | 1,391 | 1,416 | +2.09% | 28,600 | 212億1216万 | +0.78% | 40.21 | 0.77 |
| 08/15 | 1,400 | 1,400 | 1,364 | 1,387 | +0.29% | 19,900 | 207億7773万 | -1.07% | 39.38 | 0.75 |
| 08/14 | 1,377 | 1,383 | 1,353 | 1,383 | +0.29% | 9,300 | 207億1781万 | -1.28% | 39.27 | 0.75 |
| 08/13 | 1,357 | 1,379 | 1,329 | 1,379 | +3.68% | 17,800 | 206億5789万 | -1.5% | 39.16 | 0.75 |
| 08/09 | 1,358 | 1,358 | 1,312 | 1,330 | +1.45% | 19,000 | 199億2385万 | -5.07% | 37.77 | 0.72 |
| 08/08 | 1,330 | 1,360 | 1,311 | 1,311 | -1.94% | 10,500 | 196億3923万 | -6.69% | 37.23 | 0.71 |
| 08/07 | 1,284 | 1,360 | 1,282 | 1,337 | +1.91% | 28,100 | 200億2871万 | -5.18% | 37.96 | 0.72 |
| 08/06 | 1,250 | 1,322 | 1,250 | 1,312 | +6.23% | 18,100 | 196億5421万 | -7.15% | 37.25 | 0.71 |
| 08/05 | 1,351 | 1,351 | 1,233 | 1,235 | -10.18% | 58,500 | 185億72万 | -12.84% | 35.07 | 0.67 |
| 08/02 | 1,435 | 1,435 | 1,354 | 1,375 | -4.11% | 32,600 | 205億9797万 | -3.44% | 39.04 | 0.75 |
| 08/01 | 1,472 | 1,502 | 1,434 | 1,434 | -5.03% | 19,200 | 214億8181万 | +0.49% | 40.72 | 0.78 |
| 07/31 | 1,467 | 1,510 | 1,463 | 1,510 | +3.42% | 42,100 | 226億2031万 | +5.74% | 42.88 | 0.82 |
| 07/30 | 1,482 | 1,484 | 1,458 | 1,460 | -1.62% | 96,100 | 218億7130万 | +2.31% | 41.46 | 0.79 |
| 07/29 | 1,469 | 1,490 | 1,468 | 1,484 | +1.44% | 29,600 | 222億3083万 | +4.14% | 42.14 | 0.8 |
| 07/26 | 1,457 | 1,479 | 1,446 | 1,463 | +1.11% | 29,500 | 219億1624万 | +2.81% | 41.54 | 0.79 |
| 07/25 | 1,446 | 1,459 | 1,435 | 1,447 | -0.69% | 22,300 | 216億7655万 | +1.62% | 41.09 | 0.78 |
| 07/24 | 1,438 | 1,458 | 1,430 | 1,457 | +1.18% | 28,500 | 218億2636万 | +1.82% | 41.37 | 0.79 |
| 07/23 | 1,437 | 1,440 | 1,414 | 1,440 | +0.42% | 24,100 | 215億7169万 | +0.28% | 40.89 | 0.78 |
| 07/22 | 1,439 | 1,439 | 1,398 | 1,434 | -0.35% | 25,700 | 214億8181万 | -0.55% | 40.72 | 0.78 |
| 07/19 | 1,431 | 1,448 | 1,418 | 1,439 | -0.62% | 26,500 | 215億5671万 | -0.42% | 40.86 | 0.78 |
| 07/18 | 1,403 | 1,448 | 1,403 | 1,448 | +2.55% | 19,300 | 216億9153万 | +0.14% | 41.12 | 0.78 |
| 07/17 | 1,415 | 1,430 | 1,405 | 1,412 | -0.91% | 13,500 | 211億5224万 | -2.28% | 40.09 | 0.77 |
| 07/16 | 1,409 | 1,425 | 1,398 | 1,425 | +1.42% | 15,200 | 213億4699万 | -1.18% | 40.46 | 0.77 |
| 07/12 | 1,413 | 1,419 | 1,392 | 1,405 | +0.21% | 21,100 | 210億4738万 | -2.29% | 39.89 | 0.76 |
| 07/11 | 1,353 | 1,407 | 1,345 | 1,402 | +3.85% | 33,500 | 210億244万 | -2.23% | 39.81 | 0.76 |
| 07/10 | 1,366 | 1,366 | 1,340 | 1,350 | -0.74% | 43,000 | 202億2346万 | -5.59% | 38.33 | 0.73 |
| 07/09 | 1,361 | 1,381 | 1,352 | 1,360 | +0.67% | 44,700 | 203億7326万 | -4.83% | 38.62 | 0.74 |
| 07/08 | 1,401 | 1,401 | 1,351 | 1,351 | -3.71% | 39,100 | 202億3844万 | -4.32% | 38.36 | 0.73 |
| 07/05 | 1,431 | 1,442 | 1,403 | 1,403 | -2.43% | 19,000 | 210億1742万 | +1.01% | 39.84 | 0.76 |
| 07/04 | 1,432 | 1,438 | 1,410 | 1,438 | +0.42% | 16,500 | 215億4173万 | +5.66% | 40.83 | 0.78 |
| 07/03 | 1,405 | 1,432 | 1,395 | 1,432 | +0.99% | 18,800 | 214億5185万 | +7.67% | 40.66 | 0.78 |
| 07/02 | 1,406 | 1,418 | 1,399 | 1,418 | +0.64% | 21,900 | 212億4212万 | +9.08% | 40.26 | 0.77 |
| 07/01 | 1,415 | 1,441 | 1,408 | 1,409 | -0.42% | 32,400 | 211億730万 | +10.94% | 40.01 | 0.76 |
| 06/28 | 1,415 | 1,455 | 1,407 | 1,415 | -1.87% | 28,200 | 211億9718万 | +14.02% | 40.18 | 0.76 |
| 06/27 | 1,448 | 1,463 | 1,435 | 1,442 | -1.1% | 55,100 | 216億165万 | +19.08% | 40.95 | 0.78 |
| 06/26 | 1,480 | 1,480 | 1,428 | 1,458 | -1.49% | 47,200 | 218億4134万 | +23.56% | 41.4 | 0.79 |
| 06/25 | 1,400 | 1,480 | 1,400 | 1,480 | +5.11% | 40,200 | 221億7090万 | +28.81% | 42.02 | 0.8 |
| 06/24 | 1,430 | 1,479 | 1,398 | 1,408 | -2.02% | 85,000 | 210億9232万 | +26.16% | 39.98 | 0.76 |
| 06/21 | 1,485 | 1,529 | 1,435 | 1,437 | -4.2% | 57,400 | 215億2675万 | +32.2% | 40.8 | 0.78 |
| 06/20 | 1,587 | 1,587 | 1,455 | 1,500 | -6.31% | 54,700 | 224億7051万 | +42.05% | 42.59 | 0.81 |
| 06/19 | 1,523 | 1,609 | 1,523 | 1,601 | +0.82% | 315,400 | 239億8353万 | +56.5% | 45.46 | 0.86 |
| 06/18 | 1,577 | 1,588 | 1,503 | 1,588 | -0.81% | 172,100 | 237億8878万 | +60.89% | 45.09 | 0.86 |
| 06/17 | 1,490 | 1,650 | 1,486 | 1,601 | +7.31% | 311,700 | 239億8353万 | +68.53% | 45.46 | 0.86 |
| 06/14 | 1,457 | 1,506 | 1,411 | 1,492 | +0.34% | 331,700 | 223億5067万 | +63.42% | 42.37 | 0.81 |
| 06/13 | 1,407 | 1,500 | 1,394 | 1,487 | +4.72% | 847,300 | 222億7577万 | +68.98% | 42.22 | 0.8 |
| 06/12 | 1,344 | 1,420 | 1,334 | 1,420 | +6.37% | 451,800 | 212億7208万 | +67.45% | 40.32 | 0.77 |
| 06/11 | 1,321 | 1,337 | 1,318 | 1,335 | +1.06% | 222,000 | 199億9875万 | +63.2% | 37.91 | 0.72 |
| 06/10 | 1,320 | 1,325 | 1,315 | 1,321 | +0.53% | 147,400 | 197億8903万 | +67% | 37.51 | 0.71 |
| 06/07 | 1,289 | 1,318 | 1,285 | 1,314 | +1.08% | 193,900 | 196億8417万 | +71.76% | 37.31 | 0.71 |
| 06/06 | 1,300 | 1,305 | 1,282 | 1,300 | -1.29% | 448,500 | 194億7444万 | +75.68% | 36.91 | 0.7 |
| 06/05 | 1,300 | 1,337 | 1,263 | 1,317 | +41.01% | 1,345,100 | 197億2911万 | +84.45% | 37.4 | 0.71 |
| 06/04 | 934 | 934 | 934 | 934 | +19.13% | 27,600 | 139億9164万 | +35.76% | 26.52 | 0.5 |
| 06/03 | 784 | 784 | 784 | 784 | +14.62% | 33,500 | 117億4458万 | +15.81% | 22.26 | 0.42 |
| 05/31 | 684 | 684 | 675 | 684 | +0.59% | 8,600 | 102億4655万 | +1.63% | 19.42 | 0.37 |
| 05/30 | 665 | 680 | 665 | 680 | +1.8% | 6,200 | 101億8663万 | +1.19% | 19.31 | 0.37 |
| 05/29 | 680 | 682 | 663 | 668 | -1.76% | 12,100 | 100億686万 | -0.6% | 18.97 | 0.36 |
| 05/28 | 680 | 684 | 676 | 680 | +0.59% | 6,000 | 101億8663万 | +1.19% | 19.31 | 0.37 |
| 05/27 | 673 | 685 | 673 | 676 | +0.45% | 12,900 | 101億2671万 | +0.75% | 19.19 | 0.37 |
| 05/24 | 673 | 678 | 670 | 673 | 0% | 8,000 | 100億8177万 | +0.45% | 19.11 | 0.36 |
| 05/23 | 668 | 676 | 667 | 673 | +0.75% | 7,400 | 100億8177万 | +0.45% | 19.11 | 0.36 |
| 05/22 | 671 | 673 | 668 | 668 | 0% | 8,900 | 100億686万 | -0.3% | 18.97 | 0.36 |
| 05/21 | 677 | 677 | 665 | 668 | -1.33% | 9,100 | 100億686万 | -0.3% | 18.97 | 0.36 |
| 05/20 | 670 | 679 | 670 | 677 | +0.89% | 3,800 | 101億4169万 | +1.04% | 19.22 | 0.37 |
| 05/17 | 670 | 672 | 667 | 671 | +0.15% | 6,100 | 100億5181万 | +0.15% | 19.05 | 0.36 |
| 05/16 | 680 | 680 | 670 | 670 | -1.9% | 11,700 | 100億3683万 | 0% | 19.02 | 0.36 |
| 05/15 | 682 | 687 | 678 | 683 | +0.74% | 9,400 | 102億3157万 | +1.94% | 19.39 | 0.37 |
| 05/14 | 673 | 683 | 673 | 678 | +1.04% | 13,500 | 101億5667万 | +1.19% | 19.25 | 0.37 |
| 05/13 | 670 | 674 | 670 | 671 | -0.59% | 3,900 | 100億5181万 | +0.15% | 19.05 | 0.36 |
| 05/10 | 678 | 687 | 675 | 675 | -0.44% | 4,600 | 101億1173万 | +0.75% | 19.17 | 0.36 |
| 05/09 | 674 | 682 | 669 | 678 | +1.35% | 12,700 | 101億5667万 | +1.19% | 19.25 | 0.37 |
| 05/08 | 672 | 675 | 666 | 669 | -0.45% | 8,200 | 100億2185万 | -0.15% | 19 | 0.36 |
| 05/07 | 675 | 677 | 670 | 672 | -0.3% | 10,200 | 100億6679万 | +0.15% | 19.08 | 0.36 |
| 05/02 | 672 | 677 | 670 | 674 | +1.05% | 5,000 | 100億9675万 | +0.45% | 19.14 | 0.36 |
| 05/01 | 656 | 673 | 656 | 667 | +0.45% | 12,700 | 99億9188万 | -0.74% | 18.94 | 0.36 |
| 04/30 | 664 | 668 | 655 | 664 | +1.37% | 17,900 | 99億4694万 | -1.48% | 18.85 | 0.36 |
| 04/26 | 671 | 671 | 655 | 655 | -2.38% | 80,600 | 98億1212万 | -2.96% | 18.6 | 0.35 |
| 04/25 | 678 | 678 | 671 | 671 | -0.74% | 7,000 | 100億5181万 | -0.89% | 19.05 | 0.36 |
| 04/24 | 674 | 680 | 668 | 676 | +0.15% | 16,100 | 101億2671万 | -0.29% | 19.19 | 0.37 |
| 04/23 | 670 | 676 | 668 | 675 | +1.05% | 10,000 | 101億1173万 | -0.59% | 19.17 | 0.36 |
| 04/22 | 669 | 673 | 665 | 668 | +1.06% | 11,000 | 100億686万 | -1.62% | 18.97 | 0.36 |
| 04/19 | 659 | 667 | 655 | 661 | +0.3% | 17,400 | 99億200万 | -2.79% | 18.77 | 0.36 |
| 04/18 | 657 | 667 | 657 | 659 | +0.3% | 7,300 | 98億7204万 | -3.09% | 18.71 | 0.36 |
| 04/17 | 663 | 668 | 654 | 657 | -0.61% | 17,600 | 98億4208万 | -3.38% | 18.66 | 0.35 |
| 04/16 | 676 | 678 | 660 | 661 | -4.34% | 54,000 | 99億200万 | -2.65% | 18.77 | 0.36 |
| 04/15 | 676 | 755 | 670 | 691 | +2.98% | 356,300 | 103億5141万 | +1.77% | 19.62 | 0.37 |
| 04/12 | 663 | 675 | 663 | 671 | +1.51% | 23,500 | 100億5181万 | -0.89% | 19.05 | 0.36 |
| 04/11 | 669 | 669 | 658 | 661 | -1.34% | 15,600 | 99億200万 | -2.22% | 18.77 | 0.36 |
| 04/10 | 671 | 676 | 667 | 670 | -0.15% | 4,100 | 100億3683万 | -0.89% | 19.02 | 0.36 |
| 04/09 | 670 | 675 | 666 | 671 | +0.15% | 7,600 | 100億5181万 | -0.59% | 19.05 | 0.36 |
| 04/08 | 676 | 676 | 663 | 670 | -0.59% | 5,100 | 100億3683万 | -0.45% | 19.02 | 0.36 |
| 04/05 | 678 | 678 | 670 | 674 | -0.74% | 8,500 | 100億9675万 | +0.3% | 19.14 | 0.36 |
| 04/04 | 685 | 685 | 670 | 679 | -0.59% | 8,500 | 101億7165万 | +1.19% | 19.28 | 0.37 |
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 | 1,920 192 7/9 | 890 89 1/17 | 211,300 2,113,000 4/12 | - | - | +10.15% 2/27 | -25.05% 1/16 |
| 2009年 3月期 | 1,580 158 8/6 | 650 65 10/10 | 894,400 8,944,000 12/16 | - | - | +43.68% 12/16 | -28.27% 10/9 |
| 2010年 3月期 | 1,220 122 6/22 | 670 67 2/25 67 2/16 他2件 | 329,500 3,295,000 6/22 | - | - | +24.3% 4/12 | -13.79% 11/18 |
| 2011年 3月期 | 1,470 147 3/3 | 570 57 10/21 57 10/20 | 5,808,700 58,087,000 3/3 | 148億1810万 | 57億4579万 | +76.61% 3/3 | -16.51% 3/15 |
| 2012年 3月期 | 990 99 4/13 | 610 61 11/24 61 10/5 他2件 | 878,500 8,785,000 1/11 | 99億7954万 | 61億4901万 | +14.46% 12/2 | -15.38% 8/9 |
| 2013年 3月期 | 1,160 116 3/19 116 3/18 | 530 53 11/13 | 2,014,100 20,141,000 3/5 | 116億9320万 | 53億4258万 | +26.54% 3/18 | -11.64% 7/25 |
| 2014年 3月期 | 1,240 124 4/24 124 4/23 | 740 74 6/27 | 1,819,200 18,192,000 1/16 | 124億9962万 | 74億5945万 | +22.25% 9/24 | -20.92% 6/7 |
| 2015年 3月期 | 1,290 129 1/8 | 830 83 10/17 | 5,554,200 55,542,000 1/8 | 130億364万 | 83億6668万 | +17.71% 1/8 | -9.64% 2/12 |
| 2016年 3月期 | 1,040 104 4/27 | 640 64 2/12 | 595,300 5,953,000 4/27 | 104億8355万 | 64億5142万 | +8.7% 2/23 | -13.22% 12/25 |
| 2017年 3月期 | 960 96 2/13 | 540 54 6/16 | 450,400 4,504,000 2/13 | 96億7713万 | 54億4338万 | +12.36% 11/24 | -11.49% 6/16 |
| 2018年 3月期 | 930 93 7/28 93 7/27 | 725 3/26 | 150,900 1,509,000 7/27 | 93億7472万 | 73億824万 | +8.18% 7/27 | -10.24% 2/14 |
| 2019年 3月期 | 850 5/15 | 658 12/25 | 83,300 2/12 | 85億6829万 | 66億3286万 | +7.01% 10/5 | -6.74% 8/21 |
| 2020年 3月期 | 915 12/13 | 704 3/17 | 182,000 12/13 | 92億2351万 | 70億9656万 | +5.43% 3/30 | -10.98% 3/16 |
| 2021年 3月期 | 940 3/15 | 793 4/10 | 64,100 6/22 | 94億7552万 | 79億9371万 | +6.27% 3/3 | -3.18% 7/10 |
| 2022年 3月期 | 984 8/13 | 802 1/27 | 65,200 10/28 | 99億1905万 | 80億8443万 | +5.08% 3/17 | -6.23% 4/7 |
| 2023年 3月期 | 900 6/2 6/1 | 724 10/11 | 106,800 8/5 | 90億7230万 | 72億9816万 | +7.02% 5/31 | -5.38% 6/20 |
| 2024年 3月期 | 884 5/24 | 619 2/16 | 232,400 12/1 | 89億1102万 | 92億7283万 | +7.74% 3/21 | -13.4% 2/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -34%（0.66倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- -18%（0.82倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/30
- 34%（1.34倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 84%（1.84倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 148%（2.48倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）