株価チャート
株価
8/26
- 前日 (8/23)
- 2,785
- 始値
- 2,884
- 高値
- 2,884
- 安値
- 2,747
- 終値 +0.07%
- 2,787
- 出来高 +51.72%
- 4,400
乖離率
- 株価(5日)
移動平均値 - +1.01%
2,759 - 株価(25日)
移動平均値 - +2.28%
2,725 - 出来高(5日)
移動平均値 - +51.72%
2,900
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 | 2,884 | 2,884 | 2,747 | 2,787 | +0.07% | 4,400 | 147億7110万 | +2.28% | 13.17 | 1.15 |
08/23 | 2,740 | 2,800 | 2,730 | 2,785 | +2.39% | 2,900 | 147億6050万 | +2.09% | 13.16 | 1.15 |
08/22 | 2,699 | 2,720 | 2,661 | 2,720 | -2.82% | 1,600 | 144億1600万 | -0.44% | 12.85 | 1.12 |
08/21 | 2,804 | 2,804 | 2,754 | 2,799 | +3.51% | 4,200 | 148億3470万 | +2.23% | 13.23 | 1.15 |
08/20 | 2,701 | 2,704 | 2,666 | 2,704 | +1.65% | 1,400 | 143億3120万 | -1.28% | 12.78 | 1.11 |
08/19 | 2,700 | 2,700 | 2,660 | 2,660 | -1.12% | 400 | 140億9800万 | -3.03% | 12.57 | 1.1 |
08/16 | 2,695 | 2,695 | 2,690 | 2,690 | +1.51% | 600 | 142億5700万 | -2.07% | 12.71 | 1.11 |
08/15 | 2,618 | 2,650 | 2,618 | 2,650 | +3.11% | 900 | 140億4500万 | -3.64% | 12.52 | 1.09 |
08/14 | 2,696 | 2,696 | 2,546 | 2,570 | -4.67% | 3,500 | 136億2100万 | -6.72% | 12.14 | 1.06 |
08/13 | 2,636 | 2,696 | 2,636 | 2,696 | +4.25% | 500 | 142億8880万 | -2.39% | 12.74 | 1.11 |
08/09 | 2,618 | 2,700 | 2,586 | 2,586 | +0.7% | 600 | 137億580万 | -6.47% | 12.22 | 1.06 |
08/08 | 2,542 | 2,568 | 2,542 | 2,568 | +1.1% | 400 | 136億1040万 | -7.36% | 12.14 | 1.06 |
08/07 | 2,500 | 2,540 | 2,500 | 2,540 | 0% | 700 | 134億6200万 | -8.53% | 12 | 1.05 |
08/06 | 2,450 | 2,590 | 2,440 | 2,540 | +5.88% | 3,000 | 134億6200万 | -8.86% | 12 | 1.05 |
08/05 | 2,550 | 2,550 | 2,399 | 2,399 | -11.15% | 7,100 | 127億1470万 | -14.17% | 11.34 | 0.99 |
08/02 | 2,780 | 2,780 | 2,700 | 2,700 | -3.3% | 3,500 | 143億1000万 | -3.85% | 12.76 | 1.11 |
08/01 | 2,844 | 2,844 | 2,792 | 2,792 | -1.79% | 1,300 | 147億9760万 | -0.64% | 13.19 | 1.15 |
07/31 | 2,793 | 2,843 | 2,793 | 2,843 | -0.77% | 900 | 150億6790万 | +1.17% | 13.43 | 1.17 |
07/30 | 2,868 | 2,868 | 2,865 | 2,865 | -0.38% | 500 | 151億8450万 | +2.18% | 13.54 | 1.18 |
07/29 | 2,876 | 2,876 | 2,876 | 2,876 | -0.17% | 100 | 152億4280万 | +2.79% | 13.59 | 1.18 |
07/26 | 2,881 | 2,881 | 2,881 | 2,881 | +0.07% | 100 | 152億6930万 | +3.3% | 13.61 | 1.19 |
07/25 | 2,800 | 2,879 | 2,760 | 2,879 | +1.77% | 1,900 | 152億5870万 | +3.56% | 13.6 | 1.19 |
07/24 | 2,863 | 2,898 | 2,798 | 2,829 | -1.33% | 2,000 | 149億9370万 | +2.09% | 13.37 | 1.16 |
07/23 | 2,899 | 2,899 | 2,863 | 2,867 | -1.1% | 800 | 151億9510万 | +3.8% | 13.55 | 1.18 |
07/22 | 2,870 | 2,899 | 2,870 | 2,899 | +1.05% | 300 | 153億6470万 | +5.34% | 13.7 | 1.19 |
07/19 | 2,869 | 2,869 | 2,869 | 2,869 | 0% | 400 | 152億570万 | +4.63% | 13.56 | 1.18 |
07/18 | 2,870 | 2,920 | 2,848 | 2,869 | -0.03% | 3,600 | 152億570万 | +5.05% | 13.56 | 1.18 |
07/17 | 2,900 | 2,900 | 2,839 | 2,870 | +1.2% | 1,200 | 152億1100万 | +5.48% | 13.56 | 1.18 |
07/16 | 2,804 | 2,836 | 2,804 | 2,836 | +1.11% | 1,800 | 150億3080万 | +4.61% | 13.4 | 1.17 |
07/12 | 2,792 | 2,805 | 2,780 | 2,805 | +1.45% | 3,300 | 148億6650万 | +3.81% | 13.25 | 1.15 |
07/11 | 2,788 | 2,788 | 2,765 | 2,765 | +0.18% | 400 | 146億5450万 | +2.64% | 13.07 | 1.14 |
07/10 | 2,770 | 2,770 | 2,760 | 2,760 | -0.36% | 600 | 146億2800万 | +2.68% | 13.04 | 1.14 |
07/09 | 2,780 | 2,781 | 2,770 | 2,770 | +0.54% | 20,900 | 146億8100万 | +3.28% | 13.09 | 1.14 |
07/08 | 2,759 | 2,770 | 2,755 | 2,755 | -0.14% | 800 | 146億150万 | +2.95% | 13.02 | 1.13 |
07/05 | 2,760 | 2,760 | 2,725 | 2,759 | -0.11% | 1,200 | 146億2270万 | +3.37% | 13.04 | 1.14 |
07/04 | 2,710 | 2,762 | 2,710 | 2,762 | +2.68% | 700 | 146億3860万 | +3.64% | 13.05 | 1.14 |
07/03 | 2,786 | 2,787 | 2,690 | 2,690 | -3.45% | 4,800 | 142億5700万 | +1.51% | 12.71 | 1.11 |
07/02 | 2,787 | 2,787 | 2,785 | 2,786 | +1.35% | 2,200 | 147億6580万 | +5.61% | 13.17 | 1.15 |
07/01 | 2,749 | 2,749 | 2,745 | 2,749 | +0.48% | 1,200 | 145億6970万 | +4.8% | 12.99 | 1.13 |
06/28 | 2,741 | 2,750 | 2,735 | 2,736 | -0.44% | 2,900 | 145億80万 | +4.83% | 12.93 | 1.13 |
06/27 | 2,785 | 2,785 | 2,735 | 2,748 | -1.33% | 2,300 | 145億6440万 | +5.86% | 12.99 | 1.13 |
06/26 | 2,789 | 2,789 | 2,785 | 2,785 | +3.11% | 400 | 147億6050万 | +7.82% | 13.16 | 1.15 |
06/25 | 2,775 | 2,775 | 2,694 | 2,701 | +0.22% | 4,000 | 143億1530万 | +5.22% | 12.76 | 1.11 |
06/24 | 2,670 | 2,703 | 2,670 | 2,695 | +1.2% | 1,500 | 142億8350万 | +5.48% | 12.74 | 1.11 |
06/21 | 2,649 | 2,663 | 2,649 | 2,663 | +0.64% | 2,300 | 141億1390万 | +4.72% | 12.58 | 1.1 |
06/20 | 2,624 | 2,646 | 2,624 | 2,646 | -0.11% | 1,300 | 140億2380万 | +4.46% | 12.5 | 1.09 |
06/19 | 2,655 | 2,655 | 2,615 | 2,649 | +0.95% | 1,800 | 140億3970万 | +4.99% | 12.52 | 1.09 |
06/18 | 2,648 | 2,655 | 2,624 | 2,624 | +0.23% | 1,800 | 139億720万 | +4.38% | 12.4 | 1.08 |
06/17 | 2,611 | 2,647 | 2,611 | 2,618 | -0.57% | 2,000 | 138億7540万 | +4.51% | 12.37 | 1.08 |
06/14 | 2,642 | 2,642 | 2,633 | 2,633 | +1% | 600 | 139億5490万 | +5.45% | 12.44 | 1.08 |
06/13 | 2,644 | 2,644 | 2,607 | 2,607 | -0.34% | 500 | 138億1710万 | +4.78% | 12.32 | 1.07 |
06/12 | 2,620 | 2,620 | 2,616 | 2,616 | -0.15% | 800 | 138億6480万 | +5.48% | 12.36 | 1.08 |
06/11 | 2,610 | 2,620 | 2,610 | 2,620 | +0.38% | 400 | 138億8600万 | +5.99% | 12.38 | 1.08 |
06/10 | 2,650 | 2,650 | 2,595 | 2,610 | +0.19% | 1,300 | 138億3300万 | +5.93% | 12.33 | 1.07 |
06/07 | 2,604 | 2,615 | 2,600 | 2,605 | +0.04% | 2,700 | 138億650万 | +6.07% | 12.31 | 1.07 |
06/06 | 2,621 | 2,621 | 2,603 | 2,604 | -0.72% | 1,200 | 138億120万 | +6.33% | 12.31 | 1.07 |
06/05 | 2,602 | 2,623 | 2,602 | 2,623 | +0.69% | 2,200 | 139億190万 | +7.46% | 12.39 | 1.08 |
06/04 | 2,603 | 2,624 | 2,603 | 2,605 | +0.12% | 3,800 | 138億650万 | +7.07% | 12.31 | 1.07 |
06/03 | 2,604 | 2,645 | 2,602 | 2,602 | -1.96% | 9,400 | 137億9060万 | +6.99% | 12.3 | 1.07 |
05/31 | 2,369 | 2,799 | 2,360 | 2,654 | +12.03% | 18,200 | 140億6620万 | +9.22% | 12.54 | 1.09 |
05/30 | 2,407 | 2,407 | 2,360 | 2,369 | -1.86% | 10,000 | 125億5570万 | -2.35% | 11.19 | 0.98 |
05/29 | 2,405 | 2,414 | 2,405 | 2,414 | +0.29% | 600 | 127億9420万 | -0.82% | 11.41 | 0.99 |
05/28 | 2,415 | 2,415 | 2,403 | 2,407 | +0.08% | 900 | 127億5710万 | -1.43% | 11.37 | 0.99 |
05/27 | 2,427 | 2,427 | 2,405 | 2,405 | -0.17% | 1,200 | 127億4650万 | -1.88% | 11.36 | 0.99 |
05/24 | 2,407 | 2,409 | 2,399 | 2,409 | +0.37% | 1,100 | 127億6770万 | -2.71% | 11.38 | 0.99 |
05/23 | 2,395 | 2,412 | 2,395 | 2,400 | 0% | 2,900 | 127億2000万 | -4.12% | 11.34 | 0.99 |
05/22 | 2,405 | 2,405 | 2,400 | 2,400 | -0.21% | 1,000 | 127億2000万 | -5.21% | 11.34 | 0.99 |
05/21 | 2,400 | 2,410 | 2,399 | 2,405 | +0.29% | 1,700 | 127億4650万 | -6.05% | 11.36 | 0.99 |
05/20 | 2,400 | 2,428 | 2,398 | 2,398 | -0.08% | 3,000 | 127億940万 | -7.38% | 11.33 | 0.99 |
05/17 | 2,402 | 2,410 | 2,400 | 2,400 | -0.17% | 6,200 | 127億2000万 | -8.33% | 11.34 | 0.99 |
05/16 | 2,413 | 2,413 | 2,402 | 2,404 | -0.29% | 1,600 | 127億4120万 | -9.15% | 11.36 | 0.99 |
05/15 | 2,418 | 2,418 | 2,402 | 2,411 | +0.29% | 2,000 | 127億7830万 | -9.77% | 11.39 | 0.99 |
05/14 | 2,406 | 2,406 | 2,403 | 2,404 | -0.33% | 1,100 | 127億4120万 | -11.03% | 11.36 | 0.99 |
05/13 | 2,421 | 2,421 | 2,407 | 2,412 | -0.12% | 1,100 | 127億8360万 | -11.71% | 11.4 | 0.99 |
05/10 | 2,410 | 2,425 | 2,395 | 2,415 | +0.21% | 9,800 | 127億9950万 | -12.56% | 11.41 | 0.99 |
05/09 | 2,417 | 2,417 | 2,406 | 2,410 | -0.45% | 3,500 | 127億7300万 | -13.74% | 11.39 | 0.99 |
05/08 | 2,411 | 2,421 | 2,411 | 2,421 | +0.25% | 2,300 | 128億3130万 | -14.33% | 11.44 | 1 |
05/07 | 2,415 | 2,424 | 2,414 | 2,415 | 0% | 7,500 | 127億9950万 | -15.41% | 11.41 | 0.99 |
05/02 | 2,428 | 2,428 | 2,405 | 2,415 | -0.12% | 10,400 | 127億9950万 | -16.23% | 11.41 | 0.99 |
05/01 | 2,415 | 2,438 | 2,405 | 2,418 | +0.08% | 8,000 | 128億1540万 | -16.82% | 11.43 | 1 |
04/30 | 2,442 | 2,444 | 2,415 | 2,416 | -0.29% | 9,700 | 128億480万 | -17.57% | 10.53 | 0.95 |
04/26 | 2,423 | 2,459 | 2,415 | 2,423 | -5.76% | 37,500 | 128億4190万 | -17.98% | 10.56 | 0.95 |
04/25 | 2,610 | 2,614 | 2,560 | 2,571 | +0.43% | 13,300 | 136億2630万 | -13.67% | 11.21 | 1.01 |
04/24 | 2,565 | 2,590 | 2,528 | 2,560 | +0.39% | 14,500 | 135億6800万 | -14.5% | 11.16 | 1.01 |
04/23 | 2,575 | 2,596 | 2,480 | 2,550 | -0.7% | 21,500 | 135億1500万 | -15.31% | 11.12 | 1 |
04/22 | 2,564 | 2,709 | 2,564 | 2,568 | -1.95% | 18,000 | 136億1040万 | -15.22% | 11.2 | 1.01 |
04/19 | 2,590 | 2,620 | 2,506 | 2,619 | -0.04% | 11,600 | 138億8070万 | -13.96% | 11.41 | 1.03 |
04/18 | 2,515 | 2,661 | 2,415 | 2,620 | -13.67% | 44,000 | 138億8600万 | -14.3% | 11.42 | 1.03 |
04/17 | 3,110 | 3,110 | 3,030 | 3,035 | -1.46% | 13,000 | 160億8550万 | -1.14% | 13.23 | 1.19 |
04/16 | 3,135 | 3,140 | 3,080 | 3,080 | -1.28% | 12,400 | 163億2400万 | +0.46% | 13.42 | 1.21 |
04/15 | 3,115 | 3,185 | 3,075 | 3,120 | +0.16% | 18,800 | 165億3600万 | +1.99% | 13.6 | 1.23 |
04/12 | 3,110 | 3,150 | 3,080 | 3,115 | -0.16% | 16,300 | 165億950万 | +2.06% | 13.58 | 1.22 |
04/11 | 3,115 | 3,130 | 3,085 | 3,120 | 0% | 7,500 | 165億3600万 | +2.46% | 13.6 | 1.23 |
04/10 | 3,125 | 3,145 | 3,100 | 3,120 | 0% | 8,600 | 165億3600万 | +2.73% | 13.6 | 1.23 |
04/09 | 3,070 | 3,125 | 3,065 | 3,120 | +2.3% | 8,000 | 165億3600万 | +3% | 13.6 | 1.23 |
04/08 | 3,150 | 3,150 | 2,946 | 3,050 | -3.33% | 17,300 | 161億6500万 | +0.93% | 13.29 | 1.2 |
04/05 | 3,160 | 3,165 | 3,100 | 3,155 | -0.16% | 11,000 | 167億2150万 | +4.57% | 13.75 | 1.24 |
04/04 | 3,200 | 3,200 | 3,150 | 3,160 | +0.16% | 6,800 | 167億4800万 | +5.05% | 13.77 | 1.24 |
04/03 | 3,180 | 3,200 | 3,150 | 3,155 | -1.71% | 13,000 | 167億2150万 | +5.24% | 13.75 | 1.24 |
04/02 | 3,230 | 3,250 | 3,200 | 3,210 | -0.16% | 14,400 | 170億1300万 | +7.39% | 13.99 | 1.26 |
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 4月期 | 669 7/20 | 525 1/17 | 6,000 2/27 | - | - | +8.6% 5/16 | -10.42% 1/17 |
2009年 4月期 | 627 4/20 | 385 12/3 | 6,000 1/16 | - | - | +17.4% 1/6 | -24.8% 12/3 |
2010年 4月期 | 620 1/8 | 548 6/11 | 6,000 2/18 | - | - | +7.7% 1/8 | -5.26% 5/11 |
2011年 4月期 | 583 7/30 | 504 4/19 | 6,000 7/15 5/17 | 39億6542万 | 34億2808万 | +4.9% 7/30 | -6.37% 3/18 |
2012年 4月期 | 630 4/11 | 468 1/20 12/22 他2件 | 7,000 2/15 8/17 | 42億8510万 | 31億8322万 | +23.73% 4/11 | -9.04% 6/20 |
2013年 4月期 | 680 4/12 | 478 6/22 6/20 | 7,000 4/26 4/10 | 46億2519万 | 32億5124万 | +13.08% 1/18 | -7.1% 8/12 |
2014年 4月期 | 680 5/8 | 604 8/12 | 8,000 2/18 | 46億2519万 | 41億826万 | +13.58% 8/26 | -5.22% 8/23 |
2015年 4月期 | 890 4/1 | 635 8/14 | 11,000 1/8 9/22 | 60億5356万 | 43億1911万 | +18.99% 11/26 | -2.96% 2/9 |
2016年 4月期 | 920 7/3 | 800 2/23 | 11,000 11/9 | 62億5761万 | 54億4140万 | +11.38% 5/6 | -5.56% 8/27 |
2017年 4月期 | 945 2/1 | 860 6/23 | 5,000 11/29 | 64億2766万 | 58億4951万 | +21.58% 6/16 | -2.38% 12/27 |
2018年 4月期 | 2,270 1/4 | 902 5/9 | 26,000 4/24 | 154億3999万 | 61億3518万 | +41.35% 1/4 | -8.95% 5/23 |
2019年 4月期 | 2,920 8/22 | 1,690 1/10 | 12,000 5/7 | 198億6113万 | 114億9497万 | +38.22% 8/17 | -23.97% 1/10 |
2020年 4月期 | 2,200 8/1 | 1,520 3/24 | 3,200 12/13 | 149億6387万 | 80億5600万 | +18.01% 8/1 | -15.57% 3/24 |
2021年 4月期 | 2,697 4/15 | 1,612 7/6 6/19 | 17,600 4/19 | 142億9410万 | 85億4360万 | +31.3% 2/16 | -17.12% 5/13 |
2022年 4月期 | 2,678 8/30 | 1,831 4/28 | 5,200 10/13 | 141億9340万 | 97億430万 | +18.21% 3/1 | -21.88% 5/2 |
2023年 4月期 | 3,245 4/18 | 1,730 11/16 11/9 | 34,900 4/19 | 171億9850万 | 91億6900万 | +29.29% 4/12 | -12.56% 5/16 |
2024年 4月期 | 3,260 3/28 | 2,309 5/16 | 44,000 4/18 | 172億7800万 | 122億3770万 | +9.21% 5/31 | -17.99% 4/26 |
最新 | 2,787 2024/8/26 | 4,400 | 147億7110万 | +2.28% 2,725 |
年間値上がり率
- 1997/12/25 vs 1996/12/20
- -27%(0.73倍)
- 1998/12/18 vs 1997/12/25
- -13%(0.87倍)
- 1999/12/20 vs 1998/12/18
- 14%(1.14倍)
- 2000/12/20 vs 1999/12/20
- -1%(0.99倍)
- 2001/12/18 vs 2000/12/20
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/18
- -1%(0.99倍)
- 2003/12/29 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/29 vs 2003/12/29
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/29
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/24 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/22 vs 2008/12/24
- 9%(1.09倍)
- 2010/12/21 vs 2009/12/22
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/21
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/20 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/24 vs 2013/12/20
- 19%(1.19倍)
- 2015/12/24 vs 2014/12/24
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/24
- 3%(1.03倍)
- 2017/12/28 vs 2016/12/30
- 122%(2.22倍)
- 2018/12/20 vs 2017/12/28
- 3%(1.03倍)
- 2019/12/18 vs 2018/12/20
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/18
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/08/26 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
385円(2008/12/03) - 624%(7.24倍)
2,787円(8/26)