株価チャート
株価
8/30
- 前日 (8/29)
- 1,500
- 始値
- 1,530
- 高値
- 1,530
- 安値
- 1,530
- 終値 +2%
- 1,530
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +5.66%
1,448 - 株価（25日）
移動平均値 - +0.33%
1,525 - 出来高（5日）
移動平均値 - -54.55%
220
2024/02/21～2024/08/30
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 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 100 | 11億9997万 | +0.33% | 5.63 | 0.54 |
| 08/29 | 1,450 | 1,500 | 1,450 | 1,500 | +6.38% | 200 | 11億7645万 | -2.09% | 5.52 | 0.53 |
| 08/28 | 1,410 | 1,410 | 1,410 | 1,410 | -0.35% | 100 | 11億586万 | -8.44% | 5.19 | 0.5 |
| 08/27 | 1,415 | 1,415 | 1,415 | 1,415 | +2.24% | 200 | 11億978万 | -8.71% | 5.21 | 0.5 |
| 08/23 | 1,411 | 1,411 | 1,354 | 1,384 | -1.91% | 500 | 10億8547万 | -11.28% | 5.09 | 0.49 |
| 08/22 | 1,411 | 1,411 | 1,411 | 1,411 | -0.63% | 100 | 11億664万 | -10.3% | 5.19 | 0.5 |
| 08/21 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 100 | 11億1370万 | -10.3% | 5.22 | 0.5 |
| 08/20 | 1,425 | 1,425 | 1,370 | 1,390 | -2.46% | 400 | 10億9017万 | -12.91% | 5.11 | 0.49 |
| 08/19 | 1,475 | 1,475 | 1,425 | 1,425 | -2.4% | 900 | 11億1762万 | -11.33% | 5.24 | 0.5 |
| 08/15 | 1,460 | 1,460 | 1,460 | 1,460 | +2.1% | 100 | 11億4507万 | -9.71% | 5.37 | 0.51 |
| 08/14 | 1,380 | 1,430 | 1,380 | 1,430 | +3.62% | 400 | 11億2154万 | -12.05% | 5.26 | 0.5 |
| 08/13 | 1,361 | 1,380 | 1,361 | 1,380 | -4.83% | 700 | 10億8233万 | -15.49% | 5.08 | 0.49 |
| 08/09 | 1,370 | 1,450 | 1,370 | 1,450 | +8.13% | 900 | 11億3723万 | -11.64% | 5.34 | 0.51 |
| 08/07 | 1,341 | 1,341 | 1,341 | 1,341 | 0% | 100 | 10億5174万 | -18.73% | 4.93 | 0.47 |
| 08/05 | 1,512 | 1,512 | 1,341 | 1,341 | -13.54% | 300 | 10億5174万 | -19.31% | 4.93 | 0.47 |
| 08/02 | 1,551 | 1,551 | 1,551 | 1,551 | -2.76% | 100 | 12億1644万 | -7.62% | 5.71 | 0.55 |
| 07/25 | 1,595 | 1,595 | 1,595 | 1,595 | -0.06% | 400 | 12億5095万 | -4.83% | 5.87 | 0.56 |
| 07/24 | 1,596 | 1,599 | 1,596 | 1,596 | -1.78% | 500 | 12億5174万 | -4.43% | 5.87 | 0.56 |
| 07/23 | 1,631 | 1,631 | 1,625 | 1,625 | -0.37% | 900 | 12億7448万 | -2.17% | 5.98 | 0.57 |
| 07/22 | 1,717 | 1,717 | 1,621 | 1,631 | -5.06% | 1,300 | 12億7919万 | -1.21% | 6 | 0.57 |
| 07/19 | 1,715 | 1,718 | 1,715 | 1,718 | -4.13% | 400 | 13億4742万 | +4.5% | 6.32 | 0.6 |
| 07/18 | 1,789 | 1,792 | 1,789 | 1,792 | +1.24% | 600 | 14億546万 | +10.07% | 6.59 | 0.63 |
| 07/16 | 1,710 | 1,770 | 1,707 | 1,770 | -0.34% | 500 | 13億8821万 | +10.01% | 6.51 | 0.62 |
| 07/12 | 1,671 | 1,778 | 1,671 | 1,776 | -0.78% | 1,500 | 13億9291万 | +11.7% | 6.53 | 0.63 |
| 07/11 | 1,750 | 1,790 | 1,750 | 1,790 | +4.92% | 400 | 14億389万 | +13.94% | 6.59 | 0.63 |
| 07/10 | 1,710 | 1,865 | 1,706 | 1,706 | +1.25% | 1,100 | 13億3801万 | +10.21% | 6.28 | 0.6 |
| 07/09 | 1,755 | 1,755 | 1,685 | 1,685 | +0.6% | 200 | 13億2154万 | +9.99% | 6.2 | 0.59 |
| 07/05 | 1,675 | 1,675 | 1,675 | 1,675 | +0.54% | 300 | 13億1370万 | +10.49% | 6.16 | 0.59 |
| 07/03 | 1,663 | 1,666 | 1,663 | 1,666 | -2.17% | 400 | 13億664万 | +11.07% | 6.13 | 0.59 |
| 07/02 | 1,703 | 1,703 | 1,703 | 1,703 | +2.41% | 200 | 13億3566万 | +14.6% | 6.27 | 0.6 |
| 06/28 | 1,708 | 1,708 | 1,656 | 1,663 | -4.86% | 700 | 13億429万 | +13.05% | 6.12 | 0.59 |
| 06/27 | 1,672 | 1,756 | 1,672 | 1,748 | +4.67% | 1,100 | 13億7095万 | +19.97% | 6.43 | 0.62 |
| 06/26 | 1,670 | 1,699 | 1,670 | 1,670 | +0.24% | 1,100 | 13億978万 | +15.97% | 6.14 | 0.59 |
| 06/25 | 1,675 | 1,675 | 1,630 | 1,666 | -0.54% | 700 | 13億664万 | +16.91% | 6.13 | 0.59 |
| 06/24 | 1,612 | 1,675 | 1,612 | 1,675 | +4.36% | 400 | 13億1370万 | +18.88% | 6.16 | 0.59 |
| 06/21 | 1,585 | 1,605 | 1,525 | 1,605 | +0.5% | 800 | 12億5880万 | +15.38% | 5.91 | 0.57 |
| 06/20 | 1,589 | 1,597 | 1,589 | 1,597 | -4.08% | 600 | 12億5252万 | +16.06% | 5.88 | 0.56 |
| 06/19 | 1,675 | 1,710 | 1,629 | 1,665 | +1.83% | 1,900 | 13億585万 | +22.07% | 6.13 | 0.59 |
| 06/18 | 1,790 | 1,890 | 1,500 | 1,635 | -8.15% | 13,000 | 12億8233万 | +21.47% | 6.02 | 0.58 |
| 06/17 | 1,503 | 1,780 | 1,500 | 1,780 | +20.27% | 5,400 | 13億9605万 | +34.04% | 6.55 | 0.63 |
| 06/14 | 1,436 | 1,480 | 1,436 | 1,480 | +3.5% | 600 | 11億6076万 | +13.41% | 5.45 | 0.52 |
| 06/13 | 1,375 | 1,430 | 1,375 | 1,430 | +4.46% | 300 | 11億2154万 | +10.42% | 5.26 | 0.5 |
| 06/12 | 1,390 | 1,420 | 1,340 | 1,369 | -1.51% | 1,000 | 10億7370万 | +6.45% | 5.04 | 0.48 |
| 06/11 | 1,350 | 1,400 | 1,320 | 1,390 | -3.47% | 2,600 | 10億9017万 | +8.76% | 5.11 | 0.49 |
| 06/10 | 1,320 | 1,590 | 1,320 | 1,440 | +9.09% | 2,400 | 11億2939万 | +13.65% | 5.3 | 0.51 |
| 06/07 | 1,288 | 1,320 | 1,281 | 1,320 | +0.76% | 300 | 10億3527万 | +5.43% | 4.86 | 0.46 |
| 06/05 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 300 | 10億2743万 | +5.48% | 4.82 | 0.46 |
| 06/04 | 1,280 | 1,300 | 1,280 | 1,300 | 0% | 200 | 10億1959万 | +5.52% | 4.78 | 0.46 |
| 06/03 | 1,290 | 1,300 | 1,290 | 1,300 | +5.69% | 300 | 10億1959万 | +6.3% | 4.78 | 0.46 |
| 05/31 | 1,316 | 1,316 | 1,230 | 1,230 | -5.38% | 200 | 9億6468万 | +1.15% | 4.53 | 0.43 |
| 05/30 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 200 | 10億1959万 | +7.44% | 4.78 | 0.46 |
| 05/29 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | 10億390万 | +6.67% | 4.71 | 0.45 |
| 05/28 | 1,250 | 1,280 | 1,250 | 1,280 | -2.88% | 500 | 10億390万 | +7.38% | 4.71 | 0.45 |
| 05/27 | 1,319 | 1,319 | 1,318 | 1,318 | -0.08% | 300 | 10億3370万 | +11.41% | 4.85 | 0.46 |
| 05/24 | 1,320 | 1,320 | 1,319 | 1,319 | -0.15% | 300 | 10億3449万 | +12.45% | 4.85 | 0.46 |
| 05/23 | 1,340 | 1,340 | 1,320 | 1,321 | +0.08% | 600 | 10億3606万 | +13.59% | 4.86 | 0.47 |
| 05/22 | 1,245 | 1,320 | 1,245 | 1,320 | +1.54% | 1,100 | 10億3527万 | +14.48% | 4.86 | 0.46 |
| 05/21 | 1,251 | 1,300 | 1,250 | 1,300 | +3.59% | 1,300 | 10億1959万 | +13.64% | 4.78 | 0.46 |
| 05/20 | 1,291 | 1,291 | 1,244 | 1,255 | +1.95% | 1,300 | 9億8429万 | +10.57% | 4.62 | 0.44 |
| 05/17 | 1,234 | 1,234 | 1,230 | 1,231 | -0.49% | 1,700 | 9億6547万 | +9.13% | 4.53 | 0.43 |
| 05/16 | 1,270 | 1,270 | 1,200 | 1,237 | -4.85% | 1,200 | 9億7017万 | +10.35% | 4.55 | 0.44 |
| 05/15 | 1,192 | 1,300 | 1,192 | 1,300 | +8.33% | 2,100 | 10億1959万 | +16.7% | 4.78 | 0.46 |
| 05/10 | 1,176 | 1,200 | 1,176 | 1,200 | 0% | 300 | 9億4116万 | +8.6% | 4.42 | 0.42 |
| 05/09 | 1,192 | 1,200 | 1,185 | 1,200 | +0.08% | 800 | 9億4116万 | +9.19% | 4.42 | 0.42 |
| 05/08 | 1,155 | 1,200 | 1,150 | 1,199 | -2.68% | 600 | 9億4037万 | +9.7% | 4.41 | 0.42 |
| 05/07 | 1,232 | 1,232 | 1,232 | 1,232 | +1.82% | 400 | 9億6625万 | +13.34% | 4.53 | 0.43 |
| 05/02 | 1,235 | 1,282 | 1,192 | 1,210 | +5.49% | 3,900 | 9億4900万 | +12.14% | 4.45 | 0.43 |
| 05/01 | 1,130 | 1,235 | 1,125 | 1,147 | +2.59% | 1,800 | 8億9959万 | +7% | 4.22 | 0.4 |
| 04/30 | 1,100 | 1,118 | 1,100 | 1,118 | +4.19% | 500 | 8億7684万 | +4.68% | 4.11 | 0.39 |
| 04/26 | 1,099 | 1,099 | 1,073 | 1,073 | +0.19% | 200 | 8億4155万 | +0.66% | 3.95 | 0.38 |
| 04/24 | 1,071 | 1,071 | 1,071 | 1,071 | +0.09% | 100 | 8億3998万 | +0.28% | 3.94 | 0.38 |
| 04/23 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 8億3920万 | +0.19% | 3.94 | 0.38 |
| 04/19 | 1,062 | 1,070 | 1,062 | 1,070 | -3.52% | 200 | 8億3920万 | +0.28% | 3.94 | 0.38 |
| 04/18 | 1,109 | 1,109 | 1,109 | 1,109 | +1.84% | 100 | 8億6978万 | +4.03% | 4.08 | 0.39 |
| 04/17 | 1,089 | 1,089 | 1,089 | 1,089 | +2.83% | 100 | 8億5410万 | +2.45% | 4.01 | 0.38 |
| 04/16 | 1,119 | 1,119 | 1,059 | 1,059 | -0.09% | 400 | 8億3057万 | -0.09% | 3.9 | 0.37 |
| 04/15 | 1,060 | 1,060 | 1,060 | 1,060 | -0.93% | 200 | 8億3135万 | +0.09% | 3.9 | 0.37 |
| 04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 8億3920万 | +1.04% | 3.94 | 0.38 |
| 04/05 | 1,050 | 1,070 | 1,050 | 1,070 | +1.13% | 800 | 8億3920万 | +1.04% | 3.94 | 0.38 |
| 04/04 | 1,084 | 1,100 | 1,058 | 1,058 | -2.49% | 900 | 8億2978万 | -0.19% | 3.89 | 0.37 |
| 03/29 | 1,087 | 1,089 | 1,085 | 1,085 | -0.18% | 700 | 8億5096万 | +2.17% | 4.63 | 0.38 |
| 03/28 | 1,087 | 1,087 | 1,087 | 1,087 | 0% | 300 | 8億5253万 | +2.26% | 4.64 | 0.38 |
| 03/27 | 1,087 | 1,087 | 1,087 | 1,087 | +2.07% | 100 | 8億5253万 | +2.16% | 4.64 | 0.38 |
| 03/25 | 1,065 | 1,065 | 1,065 | 1,065 | +0.47% | 200 | 8億3527万 | +0.09% | 4.55 | 0.37 |
| 03/22 | 1,050 | 1,060 | 1,050 | 1,060 | +0.19% | 500 | 8億3135万 | -0.56% | 4.53 | 0.37 |
| 03/21 | 1,058 | 1,058 | 1,058 | 1,058 | -2.76% | 200 | 8億2978万 | -0.84% | 4.52 | 0.37 |
| 03/19 | 1,066 | 1,090 | 1,066 | 1,088 | +4.82% | 400 | 8億5331万 | +1.78% | 4.64 | 0.38 |
| 03/15 | 1,038 | 1,038 | 1,038 | 1,038 | -2.08% | 100 | 8億1410万 | -2.99% | 4.43 | 0.36 |
| 03/13 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 200 | 8億3135万 | -1.21% | 4.53 | 0.37 |
| 03/11 | 1,061 | 1,061 | 1,030 | 1,030 | -0.1% | 400 | 8億782万 | -4.19% | 4.4 | 0.36 |
| 03/08 | 1,045 | 1,045 | 1,031 | 1,031 | -1.34% | 200 | 8億861万 | -4.18% | 4.4 | 0.36 |
| 03/07 | 1,060 | 1,060 | 1,045 | 1,045 | -1.51% | 400 | 8億1959万 | -2.88% | 4.46 | 0.37 |
| 03/06 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 200 | 8億3214万 | -1.39% | 4.53 | 0.37 |
| 03/04 | 1,091 | 1,091 | 1,061 | 1,061 | -4.41% | 500 | 8億3214万 | -1.3% | 4.53 | 0.37 |
| 03/01 | 1,111 | 1,111 | 1,110 | 1,110 | +2.68% | 400 | 8億7057万 | +3.35% | 4.74 | 0.39 |
| 02/29 | 1,081 | 1,081 | 1,081 | 1,081 | +2.85% | 300 | 8億4782万 | +0.93% | 4.62 | 0.38 |
| 02/28 | 1,051 | 1,051 | 1,051 | 1,051 | +1.84% | 100 | 8億2429万 | -1.68% | 4.49 | 0.37 |
| 02/27 | 1,032 | 1,032 | 1,032 | 1,032 | +0.39% | 100 | 8億939万 | -3.46% | 4.41 | 0.36 |
| 02/22 | 1,028 | 1,028 | 1,028 | 1,028 | +0.29% | 100 | 8億626万 | -3.75% | 4.39 | 0.36 |
| 02/21 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 100 | 8億390万 | -4.38% | 4.38 | 0.36 |
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 | 2,820 282 4/18 282 4/4 | 1,400 140 3/19 | 2,700 27,000 4/19 | - | - | +18.83% 8/29 | -21.72% 3/19 |
| 2009年 3月期 | 1,800 180 5/30 180 5/29 | 700 70 12/16 70 12/15 | 600 6,000 6/20 | - | - | +35.5% 3/24 | -43.05% 12/15 |
| 2010年 3月期 | 1,200 120 7/6 120 7/1 | 850 85 5/11 | 700 7,000 3/3 | - | - | +15.27% 10/1 | -22.95% 5/14 |
| 2011年 3月期 | 1,000 100 4/6 100 4/2 | 580 58 12/27 | 4,300 43,000 4/30 | 7億8430万 | 4億5489万 | +24.49% 4/5 | -14.76% 6/21 |
| 2012年 3月期 | 1,200 120 3/19 | 730 73 11/22 | 4,000 40,000 3/16 | 9億4116万 | 5億7253万 | +37.49% 3/19 | -15.72% 11/24 |
| 2013年 3月期 | 1,150 115 6/29 | 830 83 12/17 | 1,500 15,000 3/6 | 9億194万 | 6億5096万 | +25.5% 4/23 | -11.91% 11/8 |
| 2014年 3月期 | 1,500 150 4/23 | 920 92 4/12 92 4/9 | 13,900 139,000 4/23 | 11億7645万 | 7億2155万 | +28.86% 1/14 | -10.78% 6/7 |
| 2015年 3月期 | 3,600 360 9/19 | 1,110 111 5/12 | 47,200 472,000 9/19 | 28億2348万 | 8億7057万 | +68.14% 9/18 | -13.71% 2/18 |
| 2016年 3月期 | 2,240 224 5/1 | 1,040 104 2/16 | 7,600 76,000 5/15 | 17億5683万 | 8億1567万 | +9.4% 4/28 | -23.64% 2/12 |
| 2017年 3月期 | 1,280 128 4/28 | 854 11/10 11/9 | 6,700 10/24 | 10億390万 | 6億6979万 | +22.84% 5/17 | -11.03% 10/24 |
| 2018年 3月期 | 2,465 2/5 2/2 | 911 4/12 | 21,100 3/16 | 19億3329万 | 7億1449万 | +26.74% 6/19 | -32.68% 3/28 |
| 2019年 3月期 | 1,900 9/19 | 1,165 3/18 | 27,100 8/30 | 14億9017万 | 9億1370万 | +20.11% 9/18 | -22.64% 12/25 |
| 2020年 3月期 | 1,200 1/23 5/15 他2件 | 730 3/17 | 9,000 1/30 | 9億4116万 | 5億7253万 | +15.73% 1/17 | -19.05% 3/13 |
| 2021年 3月期 | 2,044 12/9 | 750 4/20 | 72,800 12/10 | 16億310万 | 5億8822万 | +105.22% 12/9 | -16.16% 1/13 |
| 2022年 3月期 | 2,275 7/15 | 900 5/17 | 15,000 7/15 | 17億8428万 | 7億587万 | +51.14% 7/14 | -23.92% 1/27 |
| 2023年 3月期 | 1,830 7/22 7/21 | 1,071 12/26 12/23 他3件 | 5,100 7/21 | 14億3526万 | 8億3998万 | +18.84% 5/2 | -15.23% 12/19 |
| 2024年 3月期 | 1,380 5/2 | 1,005 12/22 | 2,500 6/6 | 10億8233万 | 7億8822万 | +16.71% 5/15 | -12.36% 12/22 |
| 最新 | 1,530 2024/8/30 | 100 | 11億9997万 | +0.33% 1,525 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%（1.44倍）
- 1985/12/28 vs 1984/12/28
- 92%（1.92倍）
- 1986/12/26 vs 1985/12/28
- -52%（0.48倍）
- 1987/12/28 vs 1986/12/26
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 114%（2.14倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -21%（0.79倍）
- 1991/12/27 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/24 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/28 vs 1993/12/24
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/28
- -1%（0.99倍）
- 1996/12/26 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/29 vs 1996/12/26
- -42%（0.58倍）
- 1998/12/25 vs 1997/12/29
- -32%（0.68倍）
- 1999/12/29 vs 1998/12/25
- -24%（0.76倍）
- 2000/12/26 vs 1999/12/29
- 40%（1.4倍）
- 2001/12/27 vs 2000/12/26
- -23%（0.77倍）
- 2002/12/25 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/26 vs 2002/12/25
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/26
- 162%（2.62倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/20 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/25 vs 2007/12/20
- -61%（0.39倍）
- 2009/12/29 vs 2008/12/25
- 41%（1.41倍）
- 2010/12/28 vs 2009/12/29
- -38%（0.62倍）
- 2011/12/26 vs 2010/12/28
- 45%（1.45倍）
- 2012/12/21 vs 2011/12/26
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/21
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 104%（2.04倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/29 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/29
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/27 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/27
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/08/30 vs 2023/12/29
- 48%（1.48倍）
- 過去安値
560円（2003/12/22） - 173%（2.73倍）
1,530円（8/30）