株価チャート
株価
8/30
- 前日 (8/29)
- 1,048
- 始値
- 1,066
- 高値
- 1,066
- 安値
- 1,035
- 終値 -1.24%
- 1,035
- 出来高 +350%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -1.9%
1,055 - 株価（25日）
移動平均値 - +2.68%
1,008 - 出来高（5日）
移動平均値 - -68.97%
5,800
2024/04/08～2024/08/30
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 | 1,066 | 1,066 | 1,035 | 1,035 | -1.24% | 1,800 | 16億1263万 | +2.68% | - | 1.4 |
| 08/29 | 1,045 | 1,048 | 1,045 | 1,048 | -1.6% | 400 | 16億3288万 | +3.97% | - | 1.41 |
| 08/28 | 1,055 | 1,065 | 1,042 | 1,065 | -0.56% | 800 | 16億5937万 | +5.55% | - | 1.44 |
| 08/27 | 1,061 | 1,076 | 1,030 | 1,071 | +1.42% | 12,300 | 16億6872万 | +5.62% | - | 1.44 |
| 08/26 | 1,011 | 1,060 | 1,011 | 1,056 | +1.64% | 13,700 | 16億4535万 | +3.94% | - | 1.42 |
| 08/23 | 1,044 | 1,046 | 1,021 | 1,039 | +1.56% | 2,200 | 16億1886万 | +2.06% | - | 1.4 |
| 08/22 | 1,041 | 1,044 | 1,023 | 1,023 | +0.49% | 8,500 | 15億9393万 | +0.29% | - | 1.38 |
| 08/21 | 1,037 | 1,044 | 1,015 | 1,018 | -1.83% | 8,500 | 15億8614万 | -0.68% | - | 1.37 |
| 08/20 | 1,034 | 1,045 | 1,006 | 1,037 | +1.17% | 6,800 | 16億1574万 | +1.07% | - | 1.4 |
| 08/19 | 1,032 | 1,035 | 989 | 1,025 | +1.18% | 6,200 | 15億9705万 | -0.29% | - | 1.38 |
| 08/16 | 1,044 | 1,064 | 999 | 1,013 | -0.69% | 16,000 | 15億7835万 | -2.5% | - | 1.37 |
| 08/15 | 1,017 | 1,049 | 997 | 1,020 | +0.2% | 5,400 | 15億8926万 | -1.83% | - | 1.38 |
| 08/14 | 968 | 1,025 | 947 | 1,018 | +8.53% | 12,200 | 15億8614万 | -1.93% | - | 1.37 |
| 08/13 | 931 | 964 | 916 | 938 | +2.4% | 10,600 | 14億6149万 | -9.63% | - | 1.26 |
| 08/09 | 942 | 949 | 916 | 916 | -1.19% | 11,200 | 14億2721万 | -12.01% | - | 1.23 |
| 08/08 | 923 | 948 | 914 | 927 | -1.17% | 9,800 | 14億4435万 | -11.29% | - | 1.25 |
| 08/07 | 846 | 948 | 846 | 938 | +8.94% | 26,600 | 14億6149万 | -10.5% | - | 1.26 |
| 08/06 | 832 | 897 | 832 | 861 | +4.74% | 27,200 | 13億4152万 | -18.08% | - | 1.16 |
| 08/05 | 852 | 958 | 822 | 822 | -15.43% | 74,000 | 12億8075万 | -22.23% | - | 1.11 |
| 08/02 | 1,065 | 1,065 | 970 | 972 | -9.92% | 90,800 | 15億1447万 | -8.65% | - | 1.31 |
| 08/01 | 1,090 | 1,131 | 1,055 | 1,079 | -1.01% | 39,800 | 16億8118万 | +1.31% | - | 1.45 |
| 07/31 | 1,064 | 1,118 | 1,064 | 1,090 | -0.37% | 67,700 | 16億9832万 | +2.64% | - | 1.47 |
| 07/30 | 1,073 | 1,144 | 1,045 | 1,094 | +3.21% | 142,000 | 17億456万 | +3.4% | - | 1.47 |
| 07/29 | 1,048 | 1,094 | 1,025 | 1,060 | +1.53% | 87,500 | 16億5158万 | +0.57% | - | 1.43 |
| 07/26 | 1,015 | 1,085 | 1,015 | 1,044 | +2.86% | 54,600 | 16億2665万 | -0.76% | - | 1.41 |
| 07/25 | 1,062 | 1,075 | 1,015 | 1,015 | -7.05% | 42,200 | 15億8147万 | -3.33% | - | 1.37 |
| 07/24 | 1,173 | 1,230 | 1,071 | 1,092 | -7.46% | 117,800 | 17億144万 | +4.1% | - | 1.47 |
| 07/23 | 1,121 | 1,255 | 1,121 | 1,180 | +5.36% | 207,900 | 18億3855万 | +12.92% | - | 1.59 |
| 07/22 | 1,147 | 1,151 | 1,110 | 1,120 | +0.27% | 55,000 | 17億4507万 | +7.9% | - | 1.51 |
| 07/19 | 1,086 | 1,174 | 1,086 | 1,117 | +3.43% | 191,600 | 17億4039万 | +8.13% | - | 1.51 |
| 07/18 | 1,177 | 1,198 | 1,077 | 1,080 | -5.84% | 154,100 | 16億8274万 | +5.06% | - | 1.46 |
| 07/17 | 1,055 | 1,283 | 1,051 | 1,147 | +8.72% | 576,400 | 17億8714万 | +11.9% | - | 1.55 |
| 07/16 | 1,085 | 1,226 | 1,043 | 1,055 | -2.59% | 380,200 | 16億4379万 | +3.53% | - | 1.42 |
| 07/12 | 1,066 | 1,188 | 1,064 | 1,083 | -16.69% | 764,300 | 16億8742万 | +6.49% | - | 1.46 |
| 07/11 | 1,017 | 1,300 | 1,017 | 1,300 | +30% | 794,800 | 20億2553万 | +28.33% | - | 1.75 |
| 07/10 | 1,006 | 1,202 | 997 | 1,000 | -1.19% | 224,600 | 15億5810万 | -0.1% | - | 1.35 |
| 07/09 | 1,001 | 1,013 | 1,001 | 1,012 | 0% | 2,700 | 15億7679万 | +1% | - | 1.36 |
| 07/08 | 1,010 | 1,013 | 1,001 | 1,012 | +0.6% | 1,500 | 15億7679万 | +0.8% | - | 1.36 |
| 07/05 | 1,010 | 1,013 | 1,000 | 1,006 | -0.4% | 3,500 | 15億6744万 | +0.2% | - | 1.36 |
| 07/04 | 1,006 | 1,015 | 1,004 | 1,010 | +0.4% | 2,700 | 15億7368万 | +0.6% | - | 1.36 |
| 07/03 | 1,010 | 1,016 | 1,002 | 1,006 | -0.1% | 5,000 | 15億6744万 | +0.3% | - | 1.36 |
| 07/02 | 1,037 | 1,037 | 1,007 | 1,007 | -2.04% | 5,900 | 15億6900万 | +0.5% | - | 1.36 |
| 07/01 | 1,040 | 1,045 | 1,005 | 1,028 | +3.32% | 34,200 | 16億172万 | +2.59% | - | 1.39 |
| 06/28 | 996 | 1,003 | 955 | 995 | -0.3% | 11,900 | 15億5030万 | -0.6% | - | 1.35 |
| 06/27 | 996 | 998 | 993 | 998 | +0.2% | 3,200 | 15億5498万 | -0.3% | - | 1.35 |
| 06/26 | 993 | 999 | 993 | 996 | +0.3% | 55,400 | 15億5186万 | -0.5% | - | 1.35 |
| 06/25 | 997 | 1,000 | 992 | 993 | -0.2% | 2,800 | 15億4719万 | -0.9% | - | 1.34 |
| 06/24 | 993 | 999 | 993 | 995 | -0.3% | 2,300 | 15億5030万 | -0.9% | - | 1.35 |
| 06/21 | 996 | 1,003 | 992 | 998 | +0.2% | 3,200 | 15億5498万 | -0.7% | - | 1.35 |
| 06/20 | 995 | 1,000 | 989 | 996 | +0.5% | 3,900 | 15億5186万 | -0.99% | - | 1.35 |
| 06/19 | 1,006 | 1,006 | 991 | 991 | -1.39% | 5,100 | 15億4407万 | -1.59% | - | 1.34 |
| 06/18 | 1,005 | 1,012 | 997 | 1,005 | 0% | 1,700 | 15億6589万 | -0.3% | - | 1.36 |
| 06/17 | 998 | 1,034 | 990 | 1,005 | +0.8% | 19,900 | 15億6589万 | -0.3% | - | 1.36 |
| 06/14 | 996 | 999 | 994 | 997 | +0.1% | 2,100 | 15億5342万 | -0.99% | - | 1.35 |
| 06/13 | 998 | 1,006 | 993 | 996 | +0.1% | 4,100 | 15億5186万 | -1.19% | - | 1.35 |
| 06/12 | 995 | 1,008 | 995 | 995 | 0% | 8,500 | 15億5030万 | -1.29% | - | 1.35 |
| 06/11 | 1,000 | 1,004 | 993 | 995 | -0.3% | 7,800 | 15億5030万 | -1.39% | - | 1.35 |
| 06/10 | 995 | 1,012 | 995 | 998 | +0.3% | 9,600 | 15億5498万 | -1.19% | - | 1.35 |
| 06/07 | 1,003 | 1,007 | 989 | 995 | -0.8% | 11,600 | 15億5030万 | -1.58% | - | 1.35 |
| 06/06 | 1,008 | 1,010 | 995 | 1,003 | -0.69% | 17,200 | 15億6277万 | -0.79% | - | 1.36 |
| 06/05 | 1,014 | 1,039 | 993 | 1,010 | -5.96% | 68,500 | 15億7368万 | -0.1% | - | 1.37 |
| 06/04 | 996 | 1,235 | 996 | 1,074 | +7.29% | 297,600 | 16億7339万 | +6.34% | - | 1.45 |
| 06/03 | 1,001 | 1,001 | 973 | 1,001 | 0% | 3,600 | 15億5965万 | -0.6% | - | 1.35 |
| 05/31 | 992 | 1,012 | 988 | 1,001 | +0.91% | 3,100 | 15億5965万 | -0.6% | - | 1.35 |
| 05/30 | 990 | 1,000 | 973 | 992 | +0.2% | 6,000 | 15億4563万 | -1.59% | - | 1.34 |
| 05/29 | 1,001 | 1,010 | 990 | 990 | -1.3% | 5,900 | 15億4251万 | -1.88% | - | 1.34 |
| 05/28 | 1,004 | 1,004 | 1,000 | 1,003 | -0.1% | 2,400 | 15億6277万 | -0.69% | - | 1.36 |
| 05/27 | 1,002 | 1,010 | 998 | 1,004 | +0.4% | 2,500 | 15億6433万 | -0.59% | - | 1.36 |
| 05/24 | 996 | 1,023 | 996 | 1,000 | -0.4% | 4,300 | 15億5810万 | -0.99% | - | 1.35 |
| 05/23 | 1,008 | 1,008 | 987 | 1,004 | -1.67% | 7,600 | 15億6433万 | -0.69% | - | 1.36 |
| 05/22 | 1,019 | 1,029 | 1,010 | 1,021 | +0.1% | 2,000 | 15億9082万 | +0.89% | - | 1.38 |
| 05/21 | 1,040 | 1,043 | 1,014 | 1,020 | -2.02% | 3,600 | 15億8926万 | +0.69% | - | 1.38 |
| 05/20 | 1,024 | 1,044 | 1,012 | 1,041 | +1.66% | 7,000 | 16億2198万 | +2.66% | - | 1.41 |
| 05/17 | 1,014 | 1,024 | 991 | 1,024 | +1.39% | 7,900 | 15億9549万 | +0.79% | - | 1.39 |
| 05/16 | 1,009 | 1,020 | 1,001 | 1,010 | +0.1% | 4,400 | 15億7368万 | -0.98% | - | 1.37 |
| 05/15 | 1,001 | 1,012 | 1,000 | 1,009 | +0.8% | 2,300 | 15億7212万 | -1.85% | - | 1.36 |
| 05/14 | 998 | 1,027 | 997 | 1,001 | +0.1% | 5,800 | 15億5965万 | -3.66% | - | 1.35 |
| 05/13 | 1,000 | 1,017 | 1,000 | 1,000 | -0.99% | 6,100 | 15億5810万 | -5.66% | - | 1.35 |
| 05/10 | 1,005 | 1,012 | 998 | 1,010 | +0.8% | 3,800 | 15億7368万 | -5.43% | - | 1.37 |
| 05/09 | 1,020 | 1,020 | 1,002 | 1,002 | -2.62% | 3,600 | 15億6121万 | -8.24% | - | 1.36 |
| 05/08 | 1,020 | 1,040 | 1,014 | 1,029 | +1.28% | 8,400 | 16億328万 | -6.79% | - | 1.39 |
| 05/07 | 1,023 | 1,023 | 1,000 | 1,016 | +1.3% | 4,900 | 15億8302万 | -7.8% | - | 1.37 |
| 05/02 | 1,000 | 1,012 | 993 | 1,003 | +0.4% | 4,400 | 15億6277万 | -9.23% | - | 1.36 |
| 05/01 | 997 | 1,007 | 997 | 999 | -0.6% | 4,700 | 15億5654万 | -9.67% | - | 1.35 |
| 04/30 | 1,002 | 1,020 | 1,000 | 1,005 | +0.6% | 8,100 | 15億6589万 | -9.46% | - | 1.36 |
| 04/26 | 1,000 | 1,009 | 992 | 999 | +0.81% | 10,200 | 15億5654万 | -10.24% | - | 1.35 |
| 04/25 | 1,022 | 1,022 | 991 | 991 | -1.59% | 13,100 | 15億4407万 | -11.36% | - | 1.34 |
| 04/24 | 1,018 | 1,030 | 1,007 | 1,007 | -1.08% | 8,700 | 15億6900万 | -10.01% | - | 1.36 |
| 04/23 | 1,013 | 1,028 | 1,007 | 1,018 | +0.3% | 6,400 | 15億8614万 | -9.11% | - | 1.38 |
| 04/22 | 1,013 | 1,027 | 1,003 | 1,015 | +0.2% | 12,100 | 15億8147万 | -9.21% | - | 1.37 |
| 04/19 | 1,015 | 1,035 | 980 | 1,013 | +0.1% | 34,400 | 15億7835万 | -9.39% | - | 1.37 |
| 04/18 | 1,020 | 1,026 | 1,012 | 1,012 | +0.1% | 7,600 | 15億7679万 | -9.48% | - | 1.37 |
| 04/17 | 1,032 | 1,046 | 1,011 | 1,011 | +0.1% | 13,800 | 15億7523万 | -9.65% | - | 1.37 |
| 04/16 | 1,023 | 1,032 | 1,010 | 1,010 | -1.46% | 17,200 | 12億7068万 | -9.9% | - | 1.1 |
| 04/15 | 1,025 | 1,045 | 1,025 | 1,025 | -2.01% | 23,600 | 12億8955万 | -8.89% | - | 1.11 |
| 04/12 | 1,052 | 1,082 | 1,038 | 1,046 | -0.57% | 35,100 | 13億1597万 | -7.76% | - | 1.14 |
| 04/11 | 1,079 | 1,085 | 1,052 | 1,052 | -4.1% | 42,200 | 13億2352万 | -7.15% | - | 1.14 |
| 04/10 | 1,120 | 1,141 | 1,095 | 1,097 | -3.01% | 53,100 | 13億8013万 | -3.09% | - | 1.19 |
| 04/09 | 1,190 | 1,208 | 1,125 | 1,131 | -5.04% | 69,800 | 14億2291万 | +0.18% | - | 1.23 |
| 04/08 | 1,261 | 1,274 | 1,191 | 1,191 | -8.38% | 94,000 | 14億9839万 | +5.87% | - | 1.29 |
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 | |
| 2022年 3月期 | 2,540 3/23 | 1,864 3/28 | 828,100 3/23 | 30億6933万 | 22億5245万 | - | -16.14% 4/28 |
| 2023年 3月期 | 2,804 8/30 | 965 12/28 | 9,468,200 8/30 | 34億5144万 | 11億9777万 | +80.82% 3/7 | -21.53% 4/7 |
| 2024年 3月期 | 2,103 4/19 | 846 12/26 | 3,506,400 4/19 | 26億1365万 | 10億6435万 | +48.85% 4/2 | -20.46% 8/17 |
| 最新 | 1,035 2024/8/30 | 1,800 | 16億1263万 | +2.68% 1,008 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/08/30 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
846円（2023/12/26） - 22%（1.22倍）
1,035円（8/30）