株価チャート
株価
8/26
- 前日 (8/23)
- 1,697
- 始値
- 1,697
- 高値
- 1,698
- 安値
- 1,685
- 終値 -0.41%
- 1,690
- 出来高 +61.9%
- 3,400
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,700 - 株価（25日）
移動平均値 - -1.46%
1,715 - 出来高（5日）
移動平均値 - +44.07%
2,360
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 1,697 | 1,698 | 1,685 | 1,690 | -0.41% | 3,400 | 99億5917万 | -1.46% | 18.65 | 0.7 |
| 08/23 | 1,700 | 1,706 | 1,693 | 1,697 | -0.41% | 2,100 | 100億42万 | -1.16% | 18.73 | 0.7 |
| 08/22 | 1,702 | 1,704 | 1,691 | 1,704 | -0.06% | 3,200 | 100億4167万 | -0.87% | 18.81 | 0.71 |
| 08/21 | 1,691 | 1,718 | 1,691 | 1,705 | +0.18% | 900 | 100億4756万 | -0.93% | 18.82 | 0.71 |
| 08/20 | 1,696 | 1,721 | 1,696 | 1,702 | +0.35% | 2,200 | 100億2988万 | -1.16% | 18.79 | 0.7 |
| 08/19 | 1,687 | 1,700 | 1,686 | 1,696 | +0.3% | 1,400 | 99億9452万 | -1.57% | 18.72 | 0.7 |
| 08/16 | 1,696 | 1,705 | 1,689 | 1,691 | -0.24% | 4,000 | 99億6506万 | -1.97% | 18.67 | 0.7 |
| 08/15 | 1,684 | 1,712 | 1,684 | 1,695 | -0.29% | 1,300 | 99億8863万 | -1.85% | 18.71 | 0.7 |
| 08/14 | 1,690 | 1,720 | 1,676 | 1,700 | +0.12% | 2,300 | 100億1810万 | -1.73% | 18.77 | 0.7 |
| 08/13 | 1,692 | 1,698 | 1,690 | 1,698 | +0.41% | 900 | 100億631万 | -1.91% | 18.74 | 0.7 |
| 08/09 | 1,663 | 1,695 | 1,663 | 1,691 | +1.68% | 1,400 | 99億6506万 | -2.42% | 18.67 | 0.7 |
| 08/08 | 1,664 | 1,700 | 1,657 | 1,663 | +0.6% | 1,800 | 98億5万 | -4.21% | 18.36 | 0.69 |
| 08/07 | 1,651 | 1,678 | 1,649 | 1,653 | 0% | 1,500 | 97億4112万 | -4.95% | 18.25 | 0.68 |
| 08/06 | 1,610 | 1,696 | 1,610 | 1,653 | +2.29% | 4,000 | 97億4112万 | -5.16% | 18.25 | 0.68 |
| 08/05 | 1,711 | 1,736 | 1,616 | 1,616 | -6.91% | 11,900 | 95億2308万 | -7.5% | 17.84 | 0.67 |
| 08/02 | 1,737 | 1,767 | 1,732 | 1,736 | -3.56% | 5,100 | 102億3024万 | -0.91% | 19.16 | 0.72 |
| 08/01 | 1,850 | 1,862 | 1,767 | 1,800 | -2.44% | 5,000 | 106億740万 | +2.68% | 19.87 | 0.75 |
| 07/31 | 1,819 | 1,846 | 1,803 | 1,845 | +4.89% | 19,800 | 108億7258万 | +5.49% | 20.37 | 0.76 |
| 07/30 | 1,740 | 1,759 | 1,740 | 1,759 | 0% | 1,300 | 103億6578万 | +0.98% | 19.42 | 0.73 |
| 07/29 | 1,747 | 1,759 | 1,747 | 1,759 | +0.69% | 3,200 | 103億6578万 | +1.15% | 19.42 | 0.73 |
| 07/26 | 1,736 | 1,748 | 1,736 | 1,747 | +0.63% | 500 | 102億9507万 | +0.63% | 19.28 | 0.72 |
| 07/25 | 1,739 | 1,746 | 1,736 | 1,736 | -0.57% | 1,400 | 102億3024万 | +0.17% | 19.16 | 0.72 |
| 07/24 | 1,737 | 1,748 | 1,737 | 1,746 | -0.11% | 1,600 | 102億8917万 | +0.87% | 19.27 | 0.72 |
| 07/23 | 1,743 | 1,748 | 1,743 | 1,748 | -0.06% | 500 | 103億96万 | +1.1% | 19.3 | 0.72 |
| 07/22 | 1,742 | 1,749 | 1,742 | 1,749 | +0.29% | 500 | 103億685万 | +1.27% | 19.31 | 0.72 |
| 07/19 | 1,737 | 1,745 | 1,737 | 1,744 | 0% | 1,000 | 102億7739万 | +1.1% | 19.25 | 0.72 |
| 07/18 | 1,739 | 1,744 | 1,738 | 1,744 | +0.35% | 1,000 | 102億7739万 | +1.22% | 19.25 | 0.72 |
| 07/17 | 1,738 | 1,742 | 1,738 | 1,738 | -0.29% | 800 | 102億4203万 | +1.05% | 19.18 | 0.72 |
| 07/16 | 1,739 | 1,743 | 1,737 | 1,743 | +0.46% | 1,100 | 102億7149万 | +1.4% | 19.24 | 0.72 |
| 07/12 | 1,736 | 1,745 | 1,734 | 1,735 | -0.17% | 1,900 | 102億2435万 | +0.99% | 19.15 | 0.72 |
| 07/11 | 1,745 | 1,749 | 1,738 | 1,738 | -0.69% | 1,500 | 102億4203万 | +1.28% | 19.18 | 0.72 |
| 07/10 | 1,742 | 1,750 | 1,742 | 1,750 | +0.06% | 600 | 103億1275万 | +2.1% | 19.32 | 0.72 |
| 07/09 | 1,744 | 1,749 | 1,735 | 1,749 | +0.29% | 3,400 | 103億685万 | +2.22% | 19.31 | 0.72 |
| 07/08 | 1,742 | 1,757 | 1,742 | 1,744 | -0.23% | 800 | 102億7739万 | +2.11% | 19.25 | 0.72 |
| 07/05 | 1,740 | 1,748 | 1,734 | 1,748 | +0.06% | 1,700 | 103億96万 | +2.46% | 19.3 | 0.72 |
| 07/04 | 1,743 | 1,748 | 1,743 | 1,747 | +0.11% | 1,000 | 102億9507万 | +2.58% | 19.28 | 0.72 |
| 07/03 | 1,734 | 1,747 | 1,734 | 1,745 | -0.11% | 1,700 | 102億8328万 | +2.59% | 19.26 | 0.72 |
| 07/02 | 1,750 | 1,750 | 1,739 | 1,747 | -0.17% | 1,200 | 102億9507万 | +2.89% | 19.28 | 0.72 |
| 07/01 | 1,746 | 1,750 | 1,741 | 1,750 | -0.28% | 2,400 | 103億1275万 | +3.24% | 19.32 | 0.72 |
| 06/28 | 1,749 | 1,765 | 1,731 | 1,755 | +0.34% | 10,200 | 103億4221万 | +3.72% | 19.37 | 0.73 |
| 06/27 | 1,677 | 1,749 | 1,677 | 1,749 | +2.94% | 12,800 | 103億685万 | +3.55% | 19.31 | 0.72 |
| 06/26 | 1,680 | 1,703 | 1,680 | 1,699 | +1.13% | 7,900 | 100億1220万 | +0.77% | 18.75 | 0.7 |
| 06/25 | 1,679 | 1,688 | 1,679 | 1,680 | 0% | 1,800 | 99億24万 | -0.3% | 18.54 | 0.7 |
| 06/24 | 1,674 | 1,689 | 1,674 | 1,680 | -0.06% | 2,200 | 99億24万 | -0.3% | 18.54 | 0.7 |
| 06/21 | 1,680 | 1,689 | 1,673 | 1,681 | -0.53% | 800 | 99億613万 | -0.24% | 18.56 | 0.7 |
| 06/20 | 1,680 | 1,691 | 1,680 | 1,690 | +0.18% | 1,900 | 99億5917万 | +0.24% | 18.65 | 0.7 |
| 06/19 | 1,682 | 1,687 | 1,682 | 1,687 | +0.12% | 400 | 99億4149万 | +0.12% | 18.62 | 0.7 |
| 06/18 | 1,691 | 1,691 | 1,685 | 1,685 | -0.3% | 600 | 99億2970万 | -0.06% | 18.6 | 0.7 |
| 06/17 | 1,697 | 1,697 | 1,690 | 1,690 | -0.41% | 600 | 99億5917万 | +0.24% | 18.65 | 0.7 |
| 06/14 | 1,683 | 1,715 | 1,680 | 1,697 | +0.18% | 1,700 | 100億42万 | +0.71% | 18.73 | 0.7 |
| 06/13 | 1,680 | 1,694 | 1,680 | 1,694 | +0.53% | 800 | 99億8274万 | +0.53% | 18.7 | 0.7 |
| 06/12 | 1,701 | 1,712 | 1,685 | 1,685 | -1.75% | 1,100 | 99億2970万 | +0.06% | 18.6 | 0.7 |
| 06/11 | 1,702 | 1,715 | 1,700 | 1,715 | 0% | 1,900 | 101億649万 | +1.78% | 18.93 | 0.71 |
| 06/10 | 1,684 | 1,722 | 1,681 | 1,715 | +2.45% | 4,000 | 101億649万 | +1.84% | 18.93 | 0.71 |
| 06/07 | 1,678 | 1,678 | 1,673 | 1,674 | -0.89% | 500 | 98億6488万 | -0.53% | 18.48 | 0.69 |
| 06/06 | 1,693 | 1,693 | 1,678 | 1,689 | +0.6% | 500 | 99億5327万 | +0.36% | 18.64 | 0.7 |
| 06/05 | 1,675 | 1,681 | 1,675 | 1,679 | +0.24% | 700 | 98億9434万 | -0.18% | 18.53 | 0.69 |
| 06/04 | 1,688 | 1,688 | 1,675 | 1,675 | -0.77% | 1,200 | 98億7077万 | -0.36% | 18.49 | 0.69 |
| 06/03 | 1,692 | 1,692 | 1,675 | 1,688 | +0.12% | 1,800 | 99億4738万 | +0.48% | 18.63 | 0.7 |
| 05/31 | 1,685 | 1,686 | 1,685 | 1,686 | +0.06% | 700 | 99億3559万 | +0.48% | 18.61 | 0.7 |
| 05/30 | 1,672 | 1,685 | 1,672 | 1,685 | +0.72% | 500 | 99億2970万 | +0.48% | 18.6 | 0.7 |
| 05/29 | 1,673 | 1,673 | 1,673 | 1,673 | 0% | 100 | 98億5898万 | -0.06% | 18.47 | 0.69 |
| 05/28 | 1,684 | 1,684 | 1,673 | 1,673 | +0.06% | 400 | 98億5898万 | +0.06% | 18.47 | 0.69 |
| 05/27 | 1,680 | 1,680 | 1,672 | 1,672 | -0.48% | 1,300 | 98億5309万 | +0.06% | 18.46 | 0.69 |
| 05/24 | 1,678 | 1,686 | 1,677 | 1,680 | -0.12% | 1,200 | 99億24万 | +0.6% | 18.54 | 0.7 |
| 05/23 | 1,689 | 1,689 | 1,682 | 1,682 | +0.06% | 500 | 99億1202万 | +0.78% | 18.57 | 0.7 |
| 05/22 | 1,681 | 1,683 | 1,681 | 1,681 | +0.12% | 800 | 99億613万 | +0.72% | 18.56 | 0.7 |
| 05/21 | 1,680 | 1,680 | 1,677 | 1,679 | -0.06% | 300 | 98億9434万 | +0.66% | 18.53 | 0.69 |
| 05/20 | 1,699 | 1,699 | 1,680 | 1,680 | -0.65% | 1,100 | 99億24万 | +0.72% | 18.54 | 0.7 |
| 05/17 | 1,680 | 1,691 | 1,680 | 1,691 | +0.65% | 900 | 99億6506万 | +1.44% | 18.67 | 0.7 |
| 05/16 | 1,684 | 1,684 | 1,680 | 1,680 | -0.88% | 900 | 99億24万 | +0.84% | 18.54 | 0.7 |
| 05/15 | 1,680 | 1,695 | 1,680 | 1,695 | +0.41% | 300 | 99億8863万 | +1.86% | 18.71 | 0.7 |
| 05/14 | 1,688 | 1,688 | 1,688 | 1,688 | +0.42% | 100 | 99億4738万 | +1.56% | 18.63 | 0.7 |
| 05/13 | 1,685 | 1,685 | 1,671 | 1,681 | -0.06% | 1,200 | 99億613万 | +1.2% | 18.56 | 0.7 |
| 05/10 | 1,682 | 1,717 | 1,682 | 1,682 | -0.12% | 300 | 99億1202万 | +1.33% | 18.57 | 0.7 |
| 05/09 | 1,693 | 1,695 | 1,684 | 1,684 | -0.53% | 1,000 | 99億2381万 | +1.57% | 18.59 | 0.7 |
| 05/08 | 1,684 | 1,693 | 1,683 | 1,693 | -0.29% | 800 | 99億7684万 | +2.17% | 18.69 | 0.7 |
| 05/07 | 1,682 | 1,698 | 1,681 | 1,698 | +0.95% | 1,300 | 100億631万 | +2.54% | 18.74 | 0.7 |
| 05/02 | 1,693 | 1,693 | 1,670 | 1,682 | +0.12% | 2,000 | 99億1202万 | +1.69% | 18.57 | 0.7 |
| 05/01 | 1,667 | 1,680 | 1,655 | 1,680 | +1.02% | 3,400 | 99億24万 | +1.63% | 18.54 | 0.7 |
| 04/30 | 1,660 | 1,664 | 1,660 | 1,663 | +0.79% | 1,300 | 98億5万 | +0.73% | 18.36 | 0.69 |
| 04/26 | 1,649 | 1,650 | 1,649 | 1,650 | +0.06% | 4,000 | 97億2345万 | 0% | 18.21 | 0.68 |
| 04/25 | 1,649 | 1,649 | 1,646 | 1,649 | +0.18% | 700 | 97億1755万 | 0% | 18.2 | 0.68 |
| 04/24 | 1,647 | 1,647 | 1,646 | 1,646 | -0.06% | 400 | 96億9987万 | -0.18% | 18.17 | 0.68 |
| 04/23 | 1,626 | 1,650 | 1,626 | 1,647 | +1.29% | 700 | 97億577万 | -0.06% | 18.18 | 0.68 |
| 04/22 | 1,620 | 1,626 | 1,607 | 1,626 | +0.37% | 900 | 95億8201万 | -1.28% | 17.95 | 0.67 |
| 04/19 | 1,648 | 1,648 | 1,600 | 1,620 | -1.46% | 4,900 | 95億4666万 | -1.7% | 17.88 | 0.67 |
| 04/18 | 1,644 | 1,648 | 1,644 | 1,644 | -0.36% | 400 | 96億8809万 | -0.3% | 18.15 | 0.68 |
| 04/17 | 1,664 | 1,664 | 1,650 | 1,650 | -0.9% | 400 | 97億2345万 | +0.06% | 18.21 | 0.68 |
| 04/16 | 1,664 | 1,665 | 1,664 | 1,665 | -0.12% | 500 | 98億1184万 | +1.03% | 18.38 | 0.69 |
| 04/15 | 1,668 | 1,668 | 1,667 | 1,667 | +0.18% | 400 | 98億2363万 | +1.21% | 18.4 | 0.69 |
| 04/12 | 1,664 | 1,664 | 1,654 | 1,664 | 0% | 500 | 98億595万 | +1.09% | 18.37 | 0.69 |
| 04/11 | 1,655 | 1,664 | 1,655 | 1,664 | +0.06% | 200 | 98億595万 | +1.16% | 18.37 | 0.69 |
| 04/10 | 1,660 | 1,665 | 1,652 | 1,663 | +0.24% | 1,500 | 98億5万 | +1.16% | 18.36 | 0.69 |
| 04/09 | 1,650 | 1,659 | 1,650 | 1,659 | +0.97% | 400 | 97億7648万 | +0.97% | 18.31 | 0.69 |
| 04/08 | 1,669 | 1,669 | 1,643 | 1,643 | -0.42% | 400 | 96億8219万 | +0.06% | 18.14 | 0.68 |
| 04/05 | 1,650 | 1,670 | 1,650 | 1,650 | -0.06% | 2,800 | 97億2345万 | +0.49% | 18.21 | 0.68 |
| 04/04 | 1,653 | 1,665 | 1,650 | 1,651 | -0.12% | 3,100 | 97億2934万 | +0.61% | 18.22 | 0.68 |
| 04/03 | 1,642 | 1,653 | 1,642 | 1,653 | +0.18% | 500 | 97億4112万 | +0.73% | 18.25 | 0.68 |
| 04/02 | 1,651 | 1,651 | 1,640 | 1,650 | -0.06% | 2,000 | 97億2345万 | +0.61% | 18.21 | 0.68 |
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 12月期 | 915 3/3 | 485 10/10 | 25,800 3/3 | - | - | +23.17% 2/29 | -21.45% 10/10 |
| 2009年 12月期 | 591 8/13 8/12 | 370 2/23 | 11,500 12/17 | - | - | +12.98% 6/10 | -15% 2/20 |
| 2010年 12月期 | 683 4/5 | 434 1/12 | 56,300 4/5 | 40億2491万 | 25億5756万 | +25.95% 4/5 | -7.07% 1/4 |
| 2011年 12月期 | 620 2/14 | 420 3/15 | 31,300 4/26 | 36億5366万 | 24億7506万 | +6.12% 5/11 | -26.71% 3/15 |
| 2012年 12月期 | 721 12/3 | 546 1/18 1/17 | 39,400 11/30 | 42億4885万 | 32億1757万 | +13.24% 2/7 | -4.25% 12/28 |
| 2013年 12月期 | 1,445 9/24 | 679 1/9 | 156,800 5/7 | 85億1538万 | 40億134万 | +31.35% 5/14 | -16.08% 8/12 |
| 2014年 12月期 | 1,796 10/1 | 1,101 2/4 | 206,600 1/22 | 105億8382万 | 64億8819万 | +16.41% 9/16 | -12.23% 2/17 |
| 2015年 12月期 | 1,779 6/15 | 1,269 2/5 | 72,400 12/1 | 104億8364万 | 74億7821万 | +8.81% 3/13 | -12.04% 8/25 |
| 2016年 12月期 | 1,514 1/4 | 1,114 8/1 | 38,100 12/26 | 89億2200万 | 65億6480万 | +8.39% 12/12 | -15.06% 2/12 |
| 2017年 12月期 | 1,749 11/28 11/27 | 1,292 4/6 | 65,000 11/1 | 103億685万 | 76億1375万 | +5.99% 3/1 | -7.57% 4/6 |
| 2018年 12月期 | 1,745 2/2 | 1,401 12/25 | 42,200 10/12 | 102億8328万 | 82億5609万 | +4.29% 5/7 | -4.86% 4/2 |
| 2019年 12月期 | 1,599 12/5 | 1,370 10/30 | 44,000 11/25 | 94億2290万 | 80億7341万 | +8.57% 11/25 | -3.98% 5/30 |
| 2020年 12月期 | 1,520 7/27 7/22 | 901 3/17 | 42,300 7/31 | 89億5736万 | 53億959万 | +22.28% 5/25 | -30.49% 3/16 |
| 2021年 12月期 | 1,744 5/10 | 1,298 1/21 | 49,300 2/12 | 102億7739万 | 76億4911万 | +12.12% 2/12 | -6.88% 1/6 |
| 2022年 12月期 | 1,602 1/4 | 1,259 4/20 | 14,300 3/31 | 94億4058万 | 74億1928万 | +3.68% 12/14 | -8.31% 4/20 |
| 2023年 12月期 | 1,695 12/20 | 1,292 1/24 | 33,400 12/28 | 99億8863万 | 76億1375万 | +8.07% 2/14 | -7.36% 12/28 |
| 最新 | 1,690 2024/8/26 | 3,400 | 99億5917万 | -1.46% 1,715 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/28 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/26 vs 1999/12/28
- -28%（0.72倍）
- 2001/12/26 vs 2000/12/26
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/08/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
200円（2002/12/20） - 745%（8.45倍）
1,690円（8/26）