株価チャート
株価
9/2
- 前日 (8/30)
- 5,350
- 始値
- 5,350
- 高値
- 5,360
- 安値
- 5,350
- 終値 +0.19%
- 5,360
- 出来高 +345.37%
- 48,100
乖離率
- 株価（5日）
移動平均値 - +0.15%
5,352 - 株価（25日）
移動平均値 - +0.28%
5,345 - 出来高（5日）
移動平均値 - +158.6%
18,600
2024/04/09～2024/09/02
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 | ||||||||||
| 09/02 | 5,350 | 5,360 | 5,350 | 5,360 | +0.19% | 48,100 | 660億3472万 | +0.28% | 15.12 | 1.66 |
| 08/30 | 5,340 | 5,360 | 5,340 | 5,350 | 0% | 10,800 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 08/29 | 5,350 | 5,360 | 5,340 | 5,350 | 0% | 17,700 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 08/28 | 5,350 | 5,350 | 5,340 | 5,350 | 0% | 4,200 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/27 | 5,350 | 5,350 | 5,340 | 5,350 | 0% | 12,200 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/26 | 5,350 | 5,350 | 5,340 | 5,350 | 0% | 11,400 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/23 | 5,350 | 5,350 | 5,340 | 5,350 | 0% | 8,100 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/22 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 10,400 | 659億1152万 | +0.15% | 15.1 | 1.66 |
| 08/21 | 5,340 | 5,350 | 5,330 | 5,340 | 0% | 62,100 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 08/20 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 5,200 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 08/19 | 5,340 | 5,340 | 5,340 | 5,340 | -0.19% | 2,800 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 08/16 | 5,340 | 5,350 | 5,340 | 5,350 | 0% | 5,800 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/15 | 5,340 | 5,350 | 5,330 | 5,350 | 0% | 55,700 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 08/14 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 48,700 | 659億1152万 | +0.15% | 15.1 | 1.66 |
| 08/13 | 5,340 | 5,350 | 5,340 | 5,340 | -0.19% | 7,400 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 08/09 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 14,000 | 659億1152万 | +0.15% | 15.1 | 1.66 |
| 08/08 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 16,300 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 08/07 | 5,340 | 5,340 | 5,330 | 5,340 | +0.19% | 67,900 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 08/06 | 5,340 | 5,350 | 5,330 | 5,330 | -0.19% | 237,500 | 656億6512万 | -0.22% | 15.04 | 1.65 |
| 08/05 | 5,330 | 5,350 | 5,330 | 5,340 | +0.19% | 57,900 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 08/02 | 5,340 | 5,350 | 5,330 | 5,330 | -0.19% | 308,200 | 656億6512万 | -0.24% | 15.04 | 1.65 |
| 08/01 | 5,340 | 5,350 | 5,340 | 5,340 | -0.19% | 5,800 | 657億8832万 | -0.07% | 15.07 | 1.65 |
| 07/31 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 4,300 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 07/30 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 19,800 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/29 | 5,340 | 5,340 | 5,340 | 5,340 | 0% | 2,600 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/26 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 4,800 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/25 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 4,700 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/24 | 5,340 | 5,350 | 5,340 | 5,340 | -0.19% | 4,800 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/23 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 3,400 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 07/22 | 5,350 | 5,360 | 5,340 | 5,340 | -0.19% | 20,800 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/19 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 6,600 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 07/18 | 5,340 | 5,360 | 5,340 | 5,340 | -0.19% | 5,600 | 657億8832万 | -0.07% | 15.07 | 1.65 |
| 07/17 | 5,360 | 5,360 | 5,350 | 5,350 | 0% | 3,500 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 07/16 | 5,350 | 5,360 | 5,340 | 5,350 | +0.19% | 6,300 | 659億1152万 | +0.11% | 15.1 | 1.66 |
| 07/12 | 5,340 | 5,360 | 5,340 | 5,340 | 0% | 6,400 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/11 | 5,350 | 5,360 | 5,340 | 5,340 | -0.19% | 3,700 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/10 | 5,340 | 5,360 | 5,340 | 5,350 | +0.19% | 20,500 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 07/09 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 5,100 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/08 | 5,350 | 5,350 | 5,340 | 5,340 | -0.19% | 21,500 | 657億8832万 | -0.06% | 15.07 | 1.65 |
| 07/05 | 5,350 | 5,350 | 5,340 | 5,350 | 0% | 2,100 | 659億1152万 | +0.13% | 15.1 | 1.66 |
| 07/04 | 5,350 | 5,350 | 5,350 | 5,350 | +0.19% | 2,900 | 659億1152万 | +0.15% | 15.1 | 1.66 |
| 07/03 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 3,400 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 07/02 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 6,400 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 07/01 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 5,600 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/28 | 5,340 | 5,350 | 5,340 | 5,340 | -0.19% | 7,400 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/27 | 5,340 | 5,360 | 5,340 | 5,350 | +0.19% | 21,100 | 659億1152万 | +0.15% | 15.1 | 1.65 |
| 06/26 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 8,400 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/25 | 5,340 | 5,360 | 5,340 | 5,340 | 0% | 27,500 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/24 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 5,900 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/21 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 21,100 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/20 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 23,500 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/19 | 5,340 | 5,360 | 5,340 | 5,340 | 0% | 5,700 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/18 | 5,340 | 5,360 | 5,340 | 5,340 | 0% | 14,100 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/17 | 5,350 | 5,350 | 5,340 | 5,340 | -0.37% | 14,600 | 657億8832万 | -0.04% | 15.07 | 1.65 |
| 06/14 | 5,340 | 5,360 | 5,340 | 5,360 | +0.19% | 27,800 | 660億3472万 | +0.34% | 15.12 | 1.66 |
| 06/13 | 5,350 | 5,360 | 5,340 | 5,350 | 0% | 24,300 | 659億1152万 | +0.15% | 15.1 | 1.65 |
| 06/12 | 5,340 | 5,360 | 5,340 | 5,350 | +0.19% | 56,400 | 659億1152万 | +0.13% | 15.1 | 1.65 |
| 06/11 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 7,100 | 657億8832万 | -0.24% | 15.07 | 1.65 |
| 06/10 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 45,200 | 657億8832万 | -0.45% | 15.07 | 1.65 |
| 06/07 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 33,300 | 657億8832万 | -0.61% | 15.07 | 1.65 |
| 06/06 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 18,200 | 657億8832万 | -0.78% | 15.07 | 1.65 |
| 06/05 | 5,340 | 5,340 | 5,340 | 5,340 | 0% | 43,100 | 657億8832万 | -0.95% | 15.07 | 1.65 |
| 06/04 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 14,000 | 657億8832万 | -1.06% | 15.07 | 1.65 |
| 06/03 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 11,600 | 657億8832万 | -1.06% | 15.07 | 1.65 |
| 05/31 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 26,100 | 657億8832万 | -1.09% | 15.07 | 1.65 |
| 05/30 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 555,900 | 657億8832万 | -1.15% | 15.07 | 1.65 |
| 05/29 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 12,300 | 657億8832万 | -1.2% | 15.07 | 1.65 |
| 05/28 | 5,380 | 5,380 | 5,340 | 5,340 | 0% | 222,500 | 657億8832万 | -1.29% | 15.07 | 1.65 |
| 05/27 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 111,700 | 657億8832万 | -1.4% | 15.07 | 1.65 |
| 05/24 | 5,340 | 5,350 | 5,340 | 5,340 | -0.19% | 10,700 | 657億8832万 | -1.51% | 15.07 | 1.65 |
| 05/23 | 5,340 | 5,350 | 5,340 | 5,350 | +0.19% | 6,700 | 659億1152万 | -1.44% | 15.1 | 1.65 |
| 05/22 | 5,340 | 5,350 | 5,340 | 5,340 | 0% | 57,400 | 657億8832万 | -1.75% | 15.07 | 1.65 |
| 05/21 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 390,700 | 657億8832万 | -1.89% | 15.07 | 1.65 |
| 05/20 | 5,350 | 5,350 | 5,340 | 5,340 | 0% | 37,200 | 657億8832万 | -1.98% | 15.07 | 1.65 |
| 05/17 | 5,340 | 5,360 | 5,340 | 5,340 | 0% | 45,400 | 657億8832万 | -2.09% | 15.07 | 1.65 |
| 05/16 | 5,340 | 5,360 | 5,340 | 5,340 | +0.19% | 22,700 | 657億8832万 | -2.2% | 15.07 | 1.65 |
| 05/15 | 5,340 | 5,350 | 5,330 | 5,330 | -0.19% | 10,200 | 656億6512万 | -2.49% | 15.04 | 1.65 |
| 05/14 | 5,350 | 5,350 | 5,320 | 5,340 | -0.37% | 108,100 | 657億8832万 | -2.39% | 15.07 | 1.65 |
| 05/13 | 5,360 | 5,390 | 5,360 | 5,360 | 0% | 134,100 | 660億3472万 | -2.14% | 15.12 | 1.66 |
| 05/10 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 477,400 | 660億3472万 | -2.19% | 15.12 | 1.66 |
| 05/09 | 5,600 | 5,640 | 5,340 | 5,360 | -4.46% | 186,400 | 660億3472万 | -2.23% | 15.12 | 1.66 |
| 05/08 | 5,610 | 5,640 | 5,600 | 5,610 | +0.18% | 51,700 | 691億1470万 | +2.32% | 15.83 | 1.73 |
| 05/07 | 5,580 | 5,640 | 5,580 | 5,600 | +0.36% | 51,600 | 689億9150万 | +2.28% | 15.8 | 1.73 |
| 05/02 | 5,580 | 5,590 | 5,560 | 5,580 | +0.36% | 125,800 | 687億4510万 | +2.07% | 15.75 | 1.73 |
| 05/01 | 5,570 | 5,580 | 5,560 | 5,560 | -0.18% | 51,900 | 684億9870万 | +1.87% | 15.69 | 1.72 |
| 04/30 | 5,540 | 5,580 | 5,540 | 5,570 | +1.46% | 105,400 | 686億2190万 | +2.22% | 15.72 | 1.72 |
| 04/26 | 5,340 | 5,580 | 5,340 | 5,490 | +3% | 197,500 | 676億3631万 | +0.86% | 15.49 | 1.7 |
| 04/25 | 5,380 | 5,380 | 5,290 | 5,330 | -1.3% | 60,200 | 656億6512万 | -2.08% | 15.04 | 1.65 |
| 04/24 | 5,410 | 5,440 | 5,400 | 5,400 | 0% | 32,400 | 665億2751万 | -0.9% | 15.24 | 1.67 |
| 04/23 | 5,420 | 5,440 | 5,380 | 5,400 | -0.37% | 64,500 | 665億2751万 | -0.95% | 15.24 | 1.67 |
| 04/22 | 5,500 | 5,500 | 5,420 | 5,420 | -0.91% | 25,600 | 667億7391万 | -0.59% | 15.29 | 1.68 |
| 04/19 | 5,430 | 5,500 | 5,430 | 5,470 | -0.36% | 55,800 | 673億8991万 | +0.37% | 15.44 | 1.69 |
| 04/18 | 5,490 | 5,500 | 5,460 | 5,490 | +0.18% | 24,500 | 676億3631万 | +0.81% | 15.49 | 1.7 |
| 04/17 | 5,420 | 5,510 | 5,420 | 5,480 | -0.18% | 54,200 | 675億1311万 | +0.98% | 15.46 | 1.69 |
| 04/16 | 5,540 | 5,550 | 5,460 | 5,490 | -0.9% | 41,100 | 676億3631万 | +1.52% | 15.49 | 1.7 |
| 04/15 | 5,540 | 5,560 | 5,520 | 5,540 | +0.18% | 61,900 | 682億5230万 | +2.78% | 15.63 | 1.71 |
| 04/12 | 5,490 | 5,540 | 5,460 | 5,530 | +0.91% | 113,000 | 681億2910万 | +3.02% | 15.6 | 1.71 |
| 04/11 | 5,450 | 5,500 | 5,450 | 5,480 | 0% | 101,700 | 675億1311万 | +2.47% | 15.46 | 1.69 |
| 04/10 | 5,490 | 5,490 | 5,460 | 5,480 | -0.36% | 50,900 | 675億1311万 | +2.83% | 15.46 | 1.69 |
| 04/09 | 5,480 | 5,520 | 5,470 | 5,500 | +0.55% | 65,100 | 677億5951万 | +3.58% | 15.52 | 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 | |
| 2008年 3月期 | 6,460 10/9 | 2,220 3/17 | 334,300 1/29 | - | - | +21.93% 10/15 | -29.37% 1/29 |
| 2009年 3月期 | 3,680 6/10 | 890 10/28 | 332,400 5/9 | - | - | +16.6% 4/13 | -36.69% 10/27 |
| 2010年 3月期 | 1,669 3/31 | 935 11/19 | 91,000 5/11 | 297億820万 | - | +23.41% 3/31 | -15.64% 11/19 |
| 2011年 3月期 | 1,670 4/1 | 1,000 3/15 3/14 | 161,300 2/4 | 297億2600万 | 178億 | +15.74% 12/17 | -15.86% 3/15 |
| 2012年 3月期 | 1,333 5/6 | 756 10/5 | 90,900 3/28 | 237億2740万 | 134億5680万 | +11.95% 2/23 | -12.45% 10/5 |
| 2013年 3月期 | 1,460 3/13 | 802 6/4 | 232,400 3/13 | 259億8800万 | 142億7560万 | +16.6% 3/15 | -10.15% 5/16 |
| 2014年 3月期 | 4,120 3/31 | 1,200 4/2 | 1,742,000 7/11 | 733億3600万 | 213億6000万 | +76.82% 5/13 | -17.63% 8/12 |
| 2015年 3月期 | 5,080 9/16 | 2,390 9/7 | 540,200 5/15 | 904億2400万 | 343億8137万 | +16.09% 9/5 | -16.48% 8/25 |
| 2016年 12月期 | 3,175 12/26 12/21 | 1,745 7/6 | 485,300 5/26 | 401億8378万 | 220億8526万 | +20.55% 12/8 | -13.7% 2/12 |
| 2017年 12月期 | 3,650 2/17 | 2,502 6/30 | 664,400 5/10 | 461億9553万 | 316億6609万 | +9.76% 11/13 | -16.95% 5/18 |
| 2018年 12月期 | 3,305 1/29 | 1,902 12/26 | 294,700 12/25 | 418億2910万 | 240億7230万 | +11.17% 7/27 | -17.36% 2/14 |
| 2019年 12月期 | 2,683 7/17 | 1,903 9/4 | 195,400 7/26 | 339億5688万 | 240億8495万 | +9.42% 3/1 | -17.75% 8/13 |
| 2020年 12月期 | 2,159 1/6 | 1,032 3/19 | 376,100 5/29 | 273億2497万 | 130億6131万 | +22.36% 12/4 | -33.39% 3/19 |
| 2021年 12月期 | 3,745 12/30 | 1,666 4/28 | 599,700 12/24 | 473億9788万 | 210億8541万 | +23.98% 12/28 | -21.25% 1/27 |
| 2022年 12月期 | 3,735 1/4 | 2,535 2/14 | 343,100 7/28 | 472億7132万 | 320億8374万 | +14.76% 3/23 | -12.96% 5/13 |
| 2023年 12月期 | 3,795 7/3 | 2,701 1/4 | 245,400 8/10 | 467億5406万 | 341億8469万 | +9.16% 3/8 | -7.55% 8/10 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 137%（2.37倍）
- 2003/12/30 vs 2002/12/30
- 139%（2.39倍）
- 2004/12/30 vs 2003/12/30
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 60%（1.6倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
