株価チャート
株価
8/20
- 前日 (8/19)
- 1,195
- 始値
- 1,194
- 高値
- 1,230
- 安値
- 1,188
- 終値 +2.26%
- 1,222
- 出来高 -16.36%
- 67,500
乖離率
- 株価（5日）
移動平均値 - +3.21%
1,184 - 株価（25日）
移動平均値 - -8.05%
1,329 - 出来高（5日）
移動平均値 - -4.39%
70,600
2024/03/27～2024/08/20
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 | ||||||||||
| 08/20 | 1,194 | 1,230 | 1,188 | 1,222 | +2.26% | 67,500 | 137億105万 | -8.05% | 17.36 | 1.1 |
| 08/19 | 1,196 | 1,203 | 1,172 | 1,195 | -1.65% | 80,700 | 133億9832万 | -11.09% | 16.97 | 1.08 |
| 08/16 | 1,170 | 1,215 | 1,160 | 1,215 | +6.58% | 89,000 | 136億2256万 | -10.53% | 17.26 | 1.09 |
| 08/15 | 1,145 | 1,158 | 1,119 | 1,140 | -0.61% | 47,800 | 127億8166万 | -16.67% | 16.19 | 1.03 |
| 08/14 | 1,170 | 1,170 | 1,130 | 1,147 | -0.61% | 68,000 | 128億6015万 | -17% | 16.29 | 1.03 |
| 08/13 | 1,124 | 1,171 | 1,120 | 1,154 | +2.94% | 86,100 | 129億3863万 | -17.34% | 16.39 | 1.04 |
| 08/09 | 1,171 | 1,171 | 1,090 | 1,121 | -1.75% | 132,700 | 125億6863万 | -20.5% | 15.92 | 1.01 |
| 08/08 | 1,162 | 1,164 | 1,100 | 1,141 | -2.14% | 90,500 | 127億9287万 | -19.93% | 16.21 | 1.03 |
| 08/07 | 1,250 | 1,294 | 1,159 | 1,166 | -9.89% | 212,100 | 130億7317万 | -18.97% | 16.56 | 1.05 |
| 08/06 | 1,260 | 1,319 | 1,260 | 1,294 | +12.52% | 88,900 | 145億831万 | -10.94% | 18.38 | 1.17 |
| 08/05 | 1,222 | 1,258 | 1,061 | 1,150 | -10.23% | 169,500 | 128億9378万 | -21.18% | 16.33 | 1.04 |
| 08/02 | 1,322 | 1,348 | 1,281 | 1,281 | -7.31% | 72,500 | 143億6255万 | -12.98% | 18.19 | 1.15 |
| 08/01 | 1,416 | 1,416 | 1,354 | 1,382 | -3.56% | 78,500 | 154億9496万 | -6.68% | 19.63 | 1.25 |
| 07/31 | 1,428 | 1,433 | 1,400 | 1,433 | +0.21% | 51,300 | 160億6678万 | -3.5% | 20.35 | 1.29 |
| 07/30 | 1,420 | 1,445 | 1,407 | 1,430 | +0.21% | 125,700 | 160億3314万 | -3.83% | 20.31 | 1.29 |
| 07/29 | 1,442 | 1,446 | 1,417 | 1,427 | +0.71% | 25,400 | 159億9950万 | -4.23% | 20.27 | 1.29 |
| 07/26 | 1,416 | 1,441 | 1,411 | 1,417 | +0.07% | 35,000 | 158億8738万 | -5.15% | 20.13 | 1.28 |
| 07/25 | 1,425 | 1,433 | 1,409 | 1,416 | -1.26% | 54,500 | 158億7617万 | -5.47% | 20.11 | 1.28 |
| 07/24 | 1,482 | 1,501 | 1,426 | 1,434 | -4.4% | 53,900 | 160億7799万 | -4.53% | 20.37 | 1.29 |
| 07/23 | 1,471 | 1,507 | 1,471 | 1,500 | +1.97% | 35,800 | 168億1798万 | -0.46% | 21.3 | 1.35 |
| 07/22 | 1,478 | 1,488 | 1,468 | 1,471 | -1.14% | 33,600 | 164億9283万 | -2.52% | 20.89 | 1.33 |
| 07/19 | 1,501 | 1,512 | 1,488 | 1,488 | -1.52% | 52,800 | 166億8343万 | -1.39% | 21.13 | 1.34 |
| 07/18 | 1,520 | 1,527 | 1,497 | 1,511 | -1.69% | 71,300 | 169億4131万 | +0.27% | 21.46 | 1.36 |
| 07/17 | 1,570 | 1,580 | 1,530 | 1,537 | -1.73% | 44,500 | 172億3282万 | +2.19% | 21.83 | 1.39 |
| 07/16 | 1,599 | 1,599 | 1,564 | 1,564 | -1.32% | 35,900 | 175億3555万 | +4.34% | 22.21 | 1.41 |
| 07/12 | 1,538 | 1,589 | 1,532 | 1,585 | +2.99% | 69,100 | 177億7100万 | +6.16% | 22.51 | 1.43 |
| 07/11 | 1,498 | 1,547 | 1,490 | 1,539 | +4.55% | 85,600 | 172億5525万 | +3.57% | 21.86 | 1.39 |
| 07/10 | 1,506 | 1,506 | 1,466 | 1,472 | -1.54% | 56,500 | 165億404万 | -0.41% | 20.91 | 1.33 |
| 07/09 | 1,496 | 1,513 | 1,481 | 1,495 | +0.67% | 81,000 | 167億6192万 | +1.49% | 21.23 | 1.35 |
| 07/08 | 1,490 | 1,513 | 1,485 | 1,485 | -1% | 46,100 | 166億4980万 | +1.23% | 21.09 | 1.34 |
| 07/05 | 1,514 | 1,514 | 1,489 | 1,500 | -0.07% | 26,300 | 168億1798万 | +2.74% | 21.3 | 1.35 |
| 07/04 | 1,518 | 1,528 | 1,501 | 1,501 | -0.46% | 43,000 | 168億2919万 | +3.45% | 21.32 | 1.35 |
| 07/03 | 1,500 | 1,510 | 1,485 | 1,508 | +1% | 49,500 | 169億767万 | +4.65% | 21.42 | 1.36 |
| 07/02 | 1,467 | 1,493 | 1,461 | 1,493 | +2.26% | 54,300 | 167億3949万 | +4.33% | 21.21 | 1.35 |
| 07/01 | 1,495 | 1,495 | 1,458 | 1,460 | -1.28% | 41,700 | 163億6950万 | +2.6% | 20.74 | 1.32 |
| 06/28 | 1,497 | 1,507 | 1,474 | 1,479 | -1.27% | 41,300 | 165億8253万 | +4.45% | 21.01 | 1.33 |
| 06/27 | 1,484 | 1,504 | 1,484 | 1,498 | +0.67% | 20,400 | 167億9555万 | +6.54% | 21.28 | 1.35 |
| 06/26 | 1,500 | 1,512 | 1,483 | 1,488 | 0% | 58,300 | 166億8343万 | +6.51% | 21.13 | 1.34 |
| 06/25 | 1,497 | 1,497 | 1,481 | 1,488 | -1.06% | 38,900 | 166億8343万 | +7.2% | 21.13 | 1.34 |
| 06/24 | 1,513 | 1,521 | 1,485 | 1,504 | -0.59% | 55,300 | 168億6283万 | +9.06% | 21.36 | 1.36 |
| 06/21 | 1,521 | 1,533 | 1,504 | 1,513 | -0.72% | 62,000 | 169億6373万 | +10.52% | 21.49 | 1.36 |
| 06/20 | 1,522 | 1,540 | 1,507 | 1,524 | +0.13% | 54,500 | 170億8707万 | +12.14% | 21.65 | 1.37 |
| 06/19 | 1,588 | 1,604 | 1,513 | 1,522 | -1.68% | 120,800 | 170億6464万 | +12.82% | 21.62 | 1.37 |
| 06/18 | 1,550 | 1,579 | 1,532 | 1,548 | +0.39% | 133,100 | 173億5615万 | +15.44% | 21.99 | 1.39 |
| 06/17 | 1,459 | 1,555 | 1,459 | 1,542 | +3.7% | 188,900 | 172億8888万 | +15.59% | 21.9 | 1.39 |
| 06/14 | 1,450 | 1,512 | 1,432 | 1,487 | +4.5% | 150,000 | 166億7222万 | +12.14% | 21.12 | 1.34 |
| 06/13 | 1,445 | 1,466 | 1,423 | 1,423 | -1.25% | 81,000 | 159億5466万 | +7.88% | 20.21 | 1.28 |
| 06/12 | 1,423 | 1,454 | 1,423 | 1,441 | +1.62% | 64,500 | 161億5647万 | +8.84% | 20.47 | 1.3 |
| 06/11 | 1,422 | 1,446 | 1,413 | 1,418 | -0.14% | 72,700 | 158億9860万 | +6.62% | 20.14 | 1.28 |
| 06/10 | 1,406 | 1,435 | 1,403 | 1,420 | +1.36% | 81,500 | 159億2102万 | +6.13% | 20.17 | 1.28 |
| 06/07 | 1,354 | 1,406 | 1,354 | 1,401 | +4.4% | 88,800 | 157億799万 | +4.01% | 19.9 | 1.26 |
| 06/06 | 1,359 | 1,377 | 1,341 | 1,342 | +0.52% | 68,800 | 150億4648万 | -1.11% | 19.06 | 1.21 |
| 06/05 | 1,357 | 1,374 | 1,335 | 1,335 | -1.26% | 84,400 | 149億6800万 | -2.63% | 18.96 | 1.2 |
| 06/04 | 1,304 | 1,358 | 1,301 | 1,352 | +3.68% | 76,700 | 151億5860万 | -2.31% | 19.2 | 1.22 |
| 06/03 | 1,319 | 1,321 | 1,294 | 1,304 | +0.93% | 48,000 | 146億2043万 | -6.66% | 18.52 | 1.18 |
| 05/31 | 1,248 | 1,292 | 1,248 | 1,292 | +4.79% | 65,700 | 144億8588万 | -8.5% | 18.35 | 1.16 |
| 05/30 | 1,242 | 1,249 | 1,212 | 1,233 | -2.07% | 106,100 | 138億2438万 | -13.53% | 17.51 | 1.11 |
| 05/29 | 1,291 | 1,295 | 1,258 | 1,259 | -2.55% | 57,200 | 141億1589万 | -12.75% | 17.88 | 1.13 |
| 05/28 | 1,296 | 1,338 | 1,286 | 1,292 | +0.7% | 118,800 | 144億8588万 | -11.51% | 18.35 | 1.16 |
| 05/27 | 1,260 | 1,294 | 1,260 | 1,283 | +2.39% | 79,500 | 143億8498万 | -13.19% | 18.22 | 1.16 |
| 05/24 | 1,248 | 1,266 | 1,243 | 1,253 | -0.79% | 66,900 | 140億4862万 | -16.13% | 17.8 | 1.13 |
| 05/23 | 1,273 | 1,294 | 1,246 | 1,263 | -0.63% | 65,600 | 141億6074万 | -16.41% | 17.94 | 1.14 |
| 05/22 | 1,252 | 1,276 | 1,237 | 1,271 | +2.17% | 106,300 | 142億5043万 | -16.93% | 18.05 | 1.15 |
| 05/21 | 1,280 | 1,286 | 1,244 | 1,244 | -2.12% | 89,300 | 139億4771万 | -19.64% | 17.67 | 1.12 |
| 05/20 | 1,250 | 1,285 | 1,248 | 1,271 | +1.6% | 83,400 | 142億5043万 | -19.04% | 18.05 | 1.15 |
| 05/17 | 1,261 | 1,296 | 1,240 | 1,251 | -1.42% | 150,600 | 140億2619万 | -21.37% | 17.77 | 1.13 |
| 05/16 | 1,343 | 1,343 | 1,263 | 1,269 | -5.3% | 142,900 | 142億2801万 | -21.28% | 18.02 | 1.14 |
| 05/15 | 1,379 | 1,403 | 1,338 | 1,340 | -1.47% | 141,600 | 150億2406万 | -17.94% | 19.03 | 1.21 |
| 05/14 | 1,361 | 1,370 | 1,305 | 1,360 | +0.67% | 185,700 | 152億4830万 | -17.53% | 19.32 | 1.23 |
| 05/13 | 1,288 | 1,361 | 1,273 | 1,351 | +4.08% | 406,700 | 151億4739万 | -18.86% | 19.19 | 1.22 |
| 05/10 | 1,300 | 1,340 | 1,241 | 1,298 | -16.47% | 858,900 | 145億5316万 | -22.83% | 18.44 | 1.17 |
| 05/09 | 1,505 | 1,580 | 1,500 | 1,554 | -1.96% | 296,000 | 174億2343万 | -8.8% | 22.07 | 1.4 |
| 05/08 | 1,618 | 1,626 | 1,585 | 1,585 | -3.12% | 158,900 | 177億7100万 | -7.8% | 22.51 | 1.43 |
| 05/07 | 1,656 | 1,662 | 1,627 | 1,636 | 0% | 111,800 | 183億4281万 | -5.65% | 23.24 | 1.47 |
| 05/02 | 1,647 | 1,660 | 1,627 | 1,636 | -0.67% | 73,600 | 183億4281万 | -6.3% | 23.24 | 1.47 |
| 05/01 | 1,682 | 1,682 | 1,637 | 1,647 | -3.17% | 105,300 | 184億6614万 | -6.42% | 23.39 | 1.48 |
| 04/30 | 1,693 | 1,703 | 1,665 | 1,701 | +2.35% | 78,200 | 190億7159万 | -4.11% | 24.16 | 1.53 |
| 04/26 | 1,697 | 1,697 | 1,655 | 1,662 | -0.36% | 179,200 | 186億3432万 | -6.99% | 23.61 | 1.5 |
| 04/25 | 1,678 | 1,708 | 1,668 | 1,668 | -0.6% | 52,400 | 187億159万 | -7.64% | 23.69 | 1.5 |
| 04/24 | 1,677 | 1,700 | 1,652 | 1,678 | +1.76% | 73,800 | 188億1371万 | -8.05% | 23.83 | 1.51 |
| 04/23 | 1,693 | 1,710 | 1,641 | 1,649 | -1.02% | 77,700 | 184億8856万 | -10.57% | 23.42 | 1.49 |
| 04/22 | 1,685 | 1,706 | 1,655 | 1,666 | -0.54% | 66,500 | 186億7917万 | -10.67% | 23.66 | 1.5 |
| 04/19 | 1,730 | 1,742 | 1,656 | 1,675 | -3.18% | 110,200 | 187億8008万 | -11.09% | 23.79 | 1.51 |
| 04/18 | 1,693 | 1,747 | 1,681 | 1,730 | +1.88% | 61,600 | 193億9674万 | -9.14% | 24.57 | 1.56 |
| 04/17 | 1,686 | 1,718 | 1,641 | 1,698 | +1.07% | 110,000 | 190億3795万 | -11.65% | 24.12 | 1.53 |
| 04/16 | 1,709 | 1,715 | 1,673 | 1,680 | -2.33% | 103,600 | 188億3614万 | -13.54% | 23.86 | 1.51 |
| 04/15 | 1,720 | 1,742 | 1,713 | 1,720 | -1.21% | 75,600 | 192億8462万 | -12.47% | 24.43 | 1.55 |
| 04/12 | 1,779 | 1,791 | 1,741 | 1,741 | -2.14% | 72,200 | 195億2007万 | -12.51% | 24.73 | 1.57 |
| 04/11 | 1,775 | 1,791 | 1,769 | 1,779 | -1.71% | 62,200 | 199億4612万 | -11.54% | 25.27 | 1.6 |
| 04/10 | 1,782 | 1,835 | 1,771 | 1,810 | +2.32% | 86,000 | 202億9370万 | -10.93% | 25.71 | 1.63 |
| 04/09 | 1,796 | 1,796 | 1,753 | 1,769 | -0.62% | 112,700 | 198億3400万 | -13.41% | 25.13 | 1.59 |
| 04/08 | 1,747 | 1,787 | 1,719 | 1,780 | +2.18% | 139,400 | 199億5734万 | -13.38% | 25.28 | 1.6 |
| 04/05 | 1,733 | 1,760 | 1,708 | 1,742 | -1.58% | 140,800 | 195億3128万 | -15.6% | 24.74 | 1.57 |
| 04/04 | 1,790 | 1,794 | 1,756 | 1,770 | -0.56% | 164,800 | 198億4522万 | -14.7% | 25.14 | 1.6 |
| 04/03 | 1,806 | 1,817 | 1,771 | 1,780 | -3.58% | 196,300 | 199億5734万 | -14.67% | 25.28 | 1.6 |
| 04/02 | 1,938 | 1,938 | 1,845 | 1,846 | -4.6% | 212,700 | 206億9733万 | -12.05% | 26.22 | 1.66 |
| 04/01 | 1,970 | 1,984 | 1,925 | 1,935 | -0.72% | 113,400 | 216億9519万 | -8.25% | 27.48 | 1.74 |
| 03/29 | 1,928 | 1,962 | 1,923 | 1,949 | +1.09% | 88,600 | 218億5216万 | -7.81% | 12.02 | 1.67 |
| 03/28 | 1,940 | 1,964 | 1,918 | 1,928 | -3.07% | 185,200 | 216億1671万 | -8.84% | 11.89 | 1.65 |
| 03/27 | 2,018 | 2,023 | 1,984 | 1,989 | -1.24% | 198,700 | 223億64万 | -6.05% | 12.27 | 1.7 |
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 | |
| 2009年 3月期 | 3,970 397,000 2/4 | 2,790 279,000 11/21 | 70,200 702 2/3 | - | - | +12.44% 2/3 | -12.99% 3/3 |
| 2010年 3月期 | 4,080 9/16 | 3,040 11/27 | 250,600 8/4 | - | - | +15.34% 8/4 | -12.17% 10/15 |
| 2011年 3月期 | 3,590 4/26 | 1,480 10/6 | 1,101,400 9/17 | 451億2630万 | 186億360万 | +19.2% 12/15 | -29.68% 10/4 |
| 2012年 3月期 | 1,971 3/30 | 1,475 8/9 | 534,600 4/27 | 247億7547万 | 185億4075万 | +9.71% 3/9 | -11.48% 5/8 |
| 2013年 3月期 | 2,333 1/28 | 1,351 7/25 7/23 | 258,400 7/26 | 293億2581万 | 169億8207万 | +15.15% 7/31 | -14.28% 5/15 |
| 2014年 3月期 | 2,194 4/24 | 1,608 2/4 | 408,400 4/26 | 275億7858万 | 199億4282万 | +6.24% 7/26 | -11.17% 5/27 |
| 2015年 3月期 | 1,798 8/27 | 1,365 5/22 | 195,800 8/18 | 222億9924万 | 169億2907万 | +10.11% 2/2 | -11.22% 5/21 |
| 2016年 3月期 | 1,799 8/11 | 792 2/12 | 374,500 4/27 | 223億1165万 | 88億6069万 | +7.35% 4/26 | -24.21% 2/12 |
| 2017年 3月期 | 1,045 12/15 | 653 7/8 | 532,700 9/16 | 116億9119万 | 73億560万 | +24.78% 12/9 | -17.67% 6/24 |
| 2018年 3月期 | 1,030 3/29 | 706 4/13 4/6 | 3,876,600 12/8 | 115億2338万 | 78億9855万 | +19.29% 3/8 | -10.48% 5/2 |
| 2019年 3月期 | 1,180 5/28 | 404 12/25 | 1,236,000 5/25 | 132億154万 | 45億1985万 | +28.44% 4/1 | -26.67% 12/25 |
| 2020年 3月期 | 1,110 1/14 | 445 3/23 | 1,934,800 4/3 | 124億1840万 | 49億7854万 | +28.13% 1/9 | -35.18% 3/19 |
| 2021年 3月期 | 1,020 3/31 | 603 4/3 4/2 | 1,084,400 3/26 | 114億3622万 | 67億4621万 | +21.56% 3/26 | -12.52% 6/15 |
| 2022年 3月期 | 1,249 1/5 | 698 10/15 10/5 | 1,168,000 12/10 | 140億377万 | 78億2596万 | +26.91% 12/29 | -13.62% 5/13 |
| 2023年 3月期 | 2,020 3/24 | 762 7/4 | 2,713,700 3/23 | 226億4821万 | 85億4353万 | +19.29% 11/22 | -13.27% 5/12 |
| 2024年 3月期 | 2,408 3/8 | 1,306 5/25 | 1,520,500 8/9 | 269億9846万 | 146億4285万 | +19.18% 6/7 | -15.58% 4/5 |
| 最新 | 1,222 2024/8/20 | 67,500 | 137億105万 | -8.05% 1,329 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 115%（2.15倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/08/20 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
404円（2018/12/25） - 202%（3.02倍）
1,222円（8/20）