株価チャート
株価
8/23
- 前日 (8/22)
- 1,281
- 始値
- 1,294
- 高値
- 1,301
- 安値
- 1,253
- 終値 -2.03%
- 1,255
- 出来高 +62.95%
- 40,900
乖離率
- 株価（5日）
移動平均値 - -1.65%
1,276 - 株価（25日）
移動平均値 - +0.24%
1,252 - 出来高（5日）
移動平均値 - -9.11%
45,000
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 1,294 | 1,301 | 1,253 | 1,255 | -2.03% | 40,900 | 235億3875万 | +0.24% | 15.17 | 1.86 |
| 08/22 | 1,260 | 1,284 | 1,260 | 1,281 | +1.67% | 25,100 | 240億2641万 | +2.07% | 15.49 | 1.9 |
| 08/21 | 1,284 | 1,284 | 1,256 | 1,260 | -3.08% | 50,000 | 236億3253万 | +0.16% | 15.23 | 1.87 |
| 08/20 | 1,300 | 1,321 | 1,284 | 1,300 | +1.33% | 56,300 | 243億8277万 | +3.01% | 15.72 | 1.93 |
| 08/19 | 1,350 | 1,360 | 1,283 | 1,283 | -5.1% | 52,700 | 240億6392万 | +1.42% | 15.51 | 1.9 |
| 08/16 | 1,302 | 1,368 | 1,294 | 1,352 | +4.89% | 105,200 | 253億5808万 | +6.71% | 16.35 | 2.01 |
| 08/15 | 1,334 | 1,370 | 1,272 | 1,289 | +1.1% | 166,900 | 241億7645万 | +1.66% | 15.58 | 1.91 |
| 08/14 | 1,296 | 1,301 | 1,263 | 1,275 | -1.47% | 63,200 | 239億1387万 | +0.16% | 15.41 | 1.89 |
| 08/13 | 1,257 | 1,294 | 1,257 | 1,294 | +2.94% | 69,400 | 242億7023万 | +1.25% | 15.64 | 1.92 |
| 08/09 | 1,255 | 1,297 | 1,243 | 1,257 | +2.61% | 84,200 | 235億7626万 | -2.1% | 15.2 | 1.86 |
| 08/08 | 1,178 | 1,283 | 1,169 | 1,225 | +4.17% | 71,800 | 229億7607万 | -5.04% | 14.81 | 1.82 |
| 08/07 | 1,190 | 1,221 | 1,143 | 1,176 | -3.69% | 101,500 | 220億5703万 | -9.4% | 14.22 | 1.74 |
| 08/06 | 1,230 | 1,260 | 1,190 | 1,221 | +19.12% | 188,200 | 229億105万 | -6.58% | 14.76 | 1.81 |
| 08/05 | 1,127 | 1,164 | 1,025 | 1,025 | -12.32% | 186,700 | 192億2487万 | -22.05% | 12.39 | 1.52 |
| 08/02 | 1,188 | 1,237 | 1,169 | 1,169 | -5.34% | 79,900 | 219億2574万 | -12.24% | 14.13 | 1.73 |
| 08/01 | 1,268 | 1,289 | 1,221 | 1,235 | -2.76% | 38,900 | 231億6363万 | -8.04% | 14.93 | 1.83 |
| 07/31 | 1,231 | 1,270 | 1,178 | 1,270 | +2.01% | 44,500 | 238億2009万 | -5.86% | 15.35 | 1.88 |
| 07/30 | 1,267 | 1,268 | 1,242 | 1,245 | -1.5% | 52,800 | 233億5119万 | -8.25% | 15.05 | 1.85 |
| 07/29 | 1,252 | 1,264 | 1,241 | 1,264 | +1.44% | 30,300 | 237億755万 | -7.33% | 15.28 | 1.87 |
| 07/26 | 1,252 | 1,278 | 1,243 | 1,246 | -0.48% | 25,800 | 233億6995万 | -9.05% | 15.06 | 1.85 |
| 07/25 | 1,243 | 1,270 | 1,237 | 1,252 | +0.16% | 36,900 | 234億6145万 | -9.08% | 15.14 | 1.86 |
| 07/24 | 1,277 | 1,280 | 1,248 | 1,250 | -3.03% | 63,000 | 234億2397万 | -9.55% | 15.11 | 1.85 |
| 07/23 | 1,300 | 1,315 | 1,281 | 1,289 | +0.7% | 40,300 | 241億5480万 | -7.13% | 15.58 | 1.91 |
| 07/22 | 1,295 | 1,300 | 1,268 | 1,280 | -1.84% | 57,700 | 239億8615万 | -7.98% | 15.48 | 1.9 |
| 07/19 | 1,321 | 1,325 | 1,302 | 1,304 | -2.32% | 42,500 | 244億3589万 | -6.59% | 15.77 | 1.93 |
| 07/18 | 1,330 | 1,357 | 1,322 | 1,335 | -0.89% | 43,400 | 250億1680万 | -4.3% | 16.14 | 1.98 |
| 07/17 | 1,377 | 1,377 | 1,336 | 1,347 | -1.54% | 63,200 | 252億4167万 | -3.37% | 16.29 | 2 |
| 07/16 | 1,398 | 1,412 | 1,360 | 1,368 | -0.44% | 63,000 | 256億3519万 | -1.72% | 16.54 | 2.03 |
| 07/12 | 1,338 | 1,383 | 1,316 | 1,374 | +2.69% | 59,900 | 257億4763万 | -1.15% | 16.61 | 2.04 |
| 07/11 | 1,371 | 1,371 | 1,306 | 1,338 | -2.41% | 140,700 | 250億7302万 | -3.6% | 16.18 | 1.98 |
| 07/10 | 1,415 | 1,430 | 1,350 | 1,371 | -3.04% | 74,800 | 256億9141万 | -1.15% | 16.58 | 2.03 |
| 07/09 | 1,417 | 1,440 | 1,392 | 1,414 | +0.57% | 69,300 | 264億9720万 | +2.17% | 17.1 | 2.1 |
| 07/08 | 1,432 | 1,435 | 1,406 | 1,406 | -1.82% | 33,800 | 263億4728万 | +1.96% | 17 | 2.09 |
| 07/05 | 1,420 | 1,465 | 1,420 | 1,432 | +1.56% | 60,800 | 268億3450万 | +4.22% | 17.31 | 2.12 |
| 07/04 | 1,420 | 1,441 | 1,410 | 1,410 | -0.7% | 25,900 | 264億2224万 | +3.15% | 17.05 | 2.09 |
| 07/03 | 1,413 | 1,427 | 1,408 | 1,420 | +0.71% | 18,500 | 266億963万 | +4.41% | 17.17 | 2.11 |
| 07/02 | 1,422 | 1,446 | 1,402 | 1,410 | -0.77% | 29,800 | 264億2224万 | +4.29% | 17.05 | 2.09 |
| 07/01 | 1,460 | 1,465 | 1,410 | 1,421 | -1.25% | 55,400 | 266億2837万 | +5.57% | 17.18 | 2.11 |
| 06/28 | 1,460 | 1,460 | 1,422 | 1,439 | -0.62% | 45,800 | 269億6568万 | +7.39% | 17.4 | 2.13 |
| 06/27 | 1,400 | 1,453 | 1,400 | 1,448 | +3.35% | 74,200 | 271億3433万 | +8.79% | 17.51 | 2.15 |
| 06/26 | 1,468 | 1,469 | 1,390 | 1,401 | -3.58% | 76,000 | 262億5359万 | +5.9% | 16.94 | 2.08 |
| 06/25 | 1,449 | 1,475 | 1,448 | 1,453 | +2.4% | 48,000 | 272億2802万 | +10.41% | 17.57 | 2.15 |
| 06/24 | 1,428 | 1,431 | 1,406 | 1,419 | +0.28% | 41,300 | 265億9089万 | +8.65% | 17.16 | 2.1 |
| 06/21 | 1,441 | 1,470 | 1,403 | 1,415 | -0.63% | 128,800 | 265億1593万 | +9.01% | 17.11 | 2.1 |
| 06/20 | 1,378 | 1,424 | 1,378 | 1,424 | +3.34% | 71,900 | 266億8459万 | +10.47% | 17.22 | 2.11 |
| 06/19 | 1,393 | 1,394 | 1,367 | 1,378 | -1.01% | 46,800 | 258億2259万 | +7.66% | 16.66 | 2.04 |
| 06/18 | 1,395 | 1,403 | 1,369 | 1,392 | +1.09% | 40,800 | 260億8493万 | +9.52% | 16.83 | 2.06 |
| 06/17 | 1,365 | 1,379 | 1,329 | 1,377 | -1.29% | 121,000 | 258億385万 | +9.46% | 16.65 | 2.04 |
| 06/14 | 1,300 | 1,404 | 1,300 | 1,395 | +8.48% | 164,300 | 261億4115万 | +12.05% | 16.87 | 2.07 |
| 06/13 | 1,316 | 1,318 | 1,286 | 1,286 | -2.65% | 44,400 | 240億9858万 | +4.38% | 15.55 | 1.91 |
| 06/12 | 1,265 | 1,326 | 1,265 | 1,321 | +2.88% | 71,800 | 247億5445万 | +8.01% | 15.97 | 1.96 |
| 06/11 | 1,323 | 1,323 | 1,280 | 1,284 | -2.95% | 62,200 | 240億6110万 | +5.94% | 15.52 | 1.9 |
| 06/10 | 1,343 | 1,364 | 1,321 | 1,323 | -0.75% | 57,100 | 247億9193万 | +9.88% | 16 | 1.96 |
| 06/07 | 1,314 | 1,336 | 1,314 | 1,333 | +1.6% | 63,400 | 249億7932万 | +11.74% | 16.12 | 1.98 |
| 06/06 | 1,299 | 1,312 | 1,289 | 1,312 | +1.16% | 42,400 | 245億8580万 | +11.09% | 15.86 | 1.94 |
| 06/05 | 1,288 | 1,339 | 1,284 | 1,297 | +0.78% | 114,100 | 243億471万 | +10.76% | 15.68 | 1.92 |
| 06/04 | 1,263 | 1,297 | 1,255 | 1,287 | +1.5% | 60,100 | 241億1732万 | +10.76% | 15.56 | 1.91 |
| 06/03 | 1,270 | 1,271 | 1,256 | 1,268 | 0% | 32,700 | 237億6128万 | +9.97% | 15.33 | 1.88 |
| 05/31 | 1,230 | 1,279 | 1,230 | 1,268 | +3.26% | 64,700 | 237億6128万 | +10.65% | 15.33 | 1.88 |
| 05/30 | 1,208 | 1,236 | 1,205 | 1,228 | -0.08% | 61,700 | 230億1171万 | +7.91% | 14.85 | 1.82 |
| 05/29 | 1,256 | 1,274 | 1,220 | 1,229 | -2.15% | 56,700 | 230億3045万 | +8.57% | 14.86 | 1.82 |
| 05/28 | 1,268 | 1,281 | 1,253 | 1,256 | -0.24% | 49,800 | 235億3641万 | +11.64% | 15.19 | 1.86 |
| 05/27 | 1,232 | 1,265 | 1,232 | 1,259 | +3.28% | 64,300 | 235億9262万 | +12.61% | 15.22 | 1.87 |
| 05/24 | 1,241 | 1,242 | 1,217 | 1,219 | -1.77% | 37,100 | 228億4306万 | +9.82% | 14.74 | 1.81 |
| 05/23 | 1,240 | 1,254 | 1,225 | 1,241 | -0.16% | 38,600 | 232億5532万 | +12.41% | 15 | 1.84 |
| 05/22 | 1,195 | 1,270 | 1,182 | 1,243 | +2.98% | 166,900 | 232億9280万 | +13.21% | 15.03 | 1.84 |
| 05/21 | 1,198 | 1,226 | 1,198 | 1,207 | +0.84% | 71,900 | 226億1819万 | +10.53% | 14.59 | 1.79 |
| 05/20 | 1,217 | 1,299 | 1,196 | 1,197 | -0.75% | 350,800 | 224億3079万 | +10.02% | 14.47 | 1.77 |
| 05/17 | 1,188 | 1,230 | 1,172 | 1,206 | +1.86% | 151,500 | 225億9945万 | +11.36% | 14.58 | 1.79 |
| 05/16 | 1,159 | 1,193 | 1,147 | 1,184 | +1.28% | 141,500 | 221億8718万 | +10.04% | 14.31 | 1.75 |
| 05/15 | 1,094 | 1,186 | 1,093 | 1,169 | +9.87% | 480,000 | 219億610万 | +9.25% | 14.13 | 1.73 |
| 05/14 | 1,057 | 1,076 | 1,050 | 1,064 | +1.43% | 90,300 | 199億3848万 | 0% | 12.86 | 1.58 |
| 05/13 | 1,060 | 1,060 | 1,038 | 1,049 | -1.41% | 69,400 | 196億5739万 | -1.22% | 12.68 | 1.55 |
| 05/10 | 1,063 | 1,078 | 1,055 | 1,064 | +0.38% | 32,400 | 199億3848万 | +0.38% | 12.86 | 1.58 |
| 05/09 | 1,069 | 1,069 | 1,051 | 1,060 | -0.47% | 28,600 | 198億6353万 | +0.19% | 12.82 | 1.57 |
| 05/08 | 1,055 | 1,074 | 1,052 | 1,065 | +0.09% | 33,800 | 199億5722万 | +0.76% | 12.88 | 1.58 |
| 05/07 | 1,044 | 1,072 | 1,030 | 1,064 | +1.92% | 62,100 | 199億3848万 | +0.47% | 12.86 | 1.58 |
| 05/02 | 1,046 | 1,055 | 1,038 | 1,044 | -0.19% | 24,700 | 195億6370万 | -1.42% | 12.62 | 1.55 |
| 05/01 | 1,048 | 1,059 | 1,045 | 1,046 | -1.69% | 33,800 | 196億118万 | -1.41% | 12.65 | 1.55 |
| 04/30 | 1,084 | 1,084 | 1,058 | 1,064 | -0.56% | 62,400 | 199億3848万 | +0.09% | 12.86 | 1.58 |
| 04/26 | 1,061 | 1,074 | 1,052 | 1,070 | +0.19% | 28,500 | 200億5092万 | +0.47% | 12.94 | 1.59 |
| 04/25 | 1,080 | 1,092 | 1,068 | 1,068 | -1.84% | 69,000 | 200億1344万 | +0.09% | 12.91 | 1.58 |
| 04/24 | 1,074 | 1,092 | 1,072 | 1,088 | +1.3% | 31,800 | 203億8822万 | +1.87% | 13.15 | 1.61 |
| 04/23 | 1,077 | 1,085 | 1,070 | 1,074 | +0.75% | 48,900 | 201億2587万 | +0.37% | 12.98 | 1.59 |
| 04/22 | 1,062 | 1,077 | 1,052 | 1,066 | +1.33% | 72,500 | 199億7596万 | -0.37% | 12.89 | 1.58 |
| 04/19 | 1,080 | 1,081 | 1,038 | 1,052 | -2.86% | 103,000 | 197億1361万 | -1.68% | 12.72 | 1.56 |
| 04/18 | 1,058 | 1,094 | 1,056 | 1,083 | +2.65% | 79,400 | 202億9453万 | +1.03% | 13.09 | 1.6 |
| 04/17 | 1,070 | 1,075 | 1,051 | 1,055 | -1.31% | 60,400 | 197億6983万 | -1.77% | 12.75 | 1.56 |
| 04/16 | 1,098 | 1,098 | 1,064 | 1,069 | -2.91% | 107,300 | 200億3218万 | -0.47% | 12.92 | 1.58 |
| 04/15 | 1,087 | 1,120 | 1,085 | 1,101 | +0.73% | 77,600 | 206億3183万 | +3.19% | 13.31 | 1.63 |
| 04/12 | 1,089 | 1,107 | 1,079 | 1,093 | -1.35% | 108,700 | 204億8192万 | +3.11% | 13.21 | 1.62 |
| 04/11 | 1,051 | 1,112 | 1,051 | 1,108 | +4.53% | 161,500 | 207億6301万 | +5.12% | 13.4 | 1.64 |
| 04/10 | 1,040 | 1,072 | 1,040 | 1,060 | +1.83% | 70,300 | 198億6353万 | +1.24% | 12.82 | 1.57 |
| 04/09 | 1,045 | 1,047 | 1,033 | 1,041 | -0.29% | 33,700 | 195億748万 | -0.19% | 12.59 | 1.54 |
| 04/08 | 1,022 | 1,061 | 1,018 | 1,044 | +3.37% | 118,800 | 195億6370万 | +0.48% | 12.62 | 1.55 |
| 04/05 | 1,003 | 1,014 | 992 | 1,010 | -0.39% | 75,600 | 189億2657万 | -2.6% | 12.21 | 1.5 |
| 04/04 | 1,010 | 1,022 | 995 | 1,014 | +0.9% | 88,500 | 190億152万 | -2.12% | 12.26 | 1.5 |
| 04/03 | 994 | 1,019 | 987 | 1,005 | +0.3% | 159,000 | 188億3287万 | -2.8% | 12.15 | 1.49 |
| 04/02 | 1,021 | 1,027 | 999 | 1,002 | -4.11% | 211,100 | 187億7665万 | -3% | 12.11 | 1.48 |
| 04/01 | 1,100 | 1,100 | 1,042 | 1,045 | -4.91% | 196,000 | 195億8244万 | +1.36% | 12.63 | 1.55 |
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 | |
| 2021年 3月期 | 4,000 6,240 2/18 | 1,891 2,950 12/16 | 8,687,952 5,569,200 12/16 | 746億544万 | 320億750万 | +26.75% 2/17 | -11.24% 3/4 |
| 2022年 3月期 | 5,458 6,550 5/27 | 1,527 3/9 | 896,040 746,700 5/18 | 1020億6504万 | 285億6280万 | +29.14% 5/25 | -22.09% 2/24 |
| 2023年 3月期 | 2,061 4/14 | 1,060 12/23 | 493,100 2/15 | 385億5137万 | 198億4317万 | +18.56% 4/14 | -20.28% 6/20 |
| 2024年 3月期 | 1,830 5/11 | 890 3/11 | 1,225,600 3/13 | 342億5756万 | 166億7787万 | +12.38% 3/13 | -21.18% 5/18 |
| 最新 | 1,255 2024/8/23 | 40,900 | 235億3875万 | +0.24% 1,252 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/08/23 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
1,020円（2023/12/14） - 23%（1.23倍）
1,255円（8/23）