株価チャート
株価
8/20
- 前日 (8/19)
- 1,183
- 始値
- 1,193
- 高値
- 1,193
- 安値
- 1,172
- 終値 -0.25%
- 1,180
- 出来高 -17.98%
- 7,300
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,199 - 株価（25日）
移動平均値 - -4.92%
1,241 - 出来高（5日）
移動平均値 - -12.47%
8,340
2024/03/27～2024/08/20
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 | ||||||||||
| 08/20 | 1,193 | 1,193 | 1,172 | 1,180 | -0.25% | 7,300 | 251億2580万 | -4.92% | 8.93 | 0.74 |
| 08/19 | 1,211 | 1,219 | 1,177 | 1,183 | -2.63% | 8,900 | 251億8968万 | -5.21% | 8.95 | 0.75 |
| 08/16 | 1,204 | 1,225 | 1,197 | 1,215 | +0.91% | 7,200 | 258億7105万 | -3.11% | 9.2 | 0.77 |
| 08/15 | 1,213 | 1,221 | 1,188 | 1,204 | -0.91% | 10,900 | 256億3683万 | -4.29% | 9.11 | 0.76 |
| 08/14 | 1,201 | 1,218 | 1,196 | 1,215 | +1.93% | 7,400 | 258億7105万 | -3.8% | 9.2 | 0.77 |
| 08/13 | 1,164 | 1,192 | 1,154 | 1,192 | +3.74% | 8,200 | 253億8131万 | -5.92% | 9.02 | 0.75 |
| 08/09 | 1,151 | 1,178 | 1,138 | 1,149 | +2.5% | 16,600 | 244億6571万 | -9.67% | 8.7 | 0.72 |
| 08/08 | 1,113 | 1,151 | 1,102 | 1,121 | -1.32% | 17,000 | 238億6951万 | -12.49% | 8.49 | 0.71 |
| 08/07 | 1,096 | 1,175 | 1,095 | 1,136 | +3.93% | 12,900 | 241億8890万 | -12.01% | 8.6 | 0.72 |
| 08/06 | 1,062 | 1,129 | 1,060 | 1,093 | +2.34% | 15,500 | 232億7330万 | -15.92% | 8.27 | 0.69 |
| 08/05 | 1,174 | 1,179 | 1,050 | 1,068 | -9.64% | 24,900 | 227億4097万 | -18.54% | 8.08 | 0.67 |
| 08/02 | 1,238 | 1,246 | 1,182 | 1,182 | -5.59% | 23,800 | 251億6838万 | -10.73% | 8.95 | 0.75 |
| 08/01 | 1,314 | 1,314 | 1,252 | 1,252 | -5.72% | 20,800 | 266億5890万 | -5.94% | 9.48 | 0.79 |
| 07/31 | 1,315 | 1,328 | 1,292 | 1,328 | +2.15% | 19,800 | 282億7717万 | -0.6% | 10.05 | 0.84 |
| 07/30 | 1,308 | 1,322 | 1,291 | 1,300 | -1.96% | 17,600 | 276億8096万 | -2.77% | 9.84 | 0.82 |
| 07/29 | 1,304 | 1,327 | 1,301 | 1,326 | +3.11% | 8,300 | 282億3458万 | -0.9% | 10.04 | 0.84 |
| 07/26 | 1,286 | 1,299 | 1,284 | 1,286 | +0.31% | 8,500 | 273億8286万 | -3.81% | 9.73 | 0.81 |
| 07/25 | 1,305 | 1,308 | 1,282 | 1,282 | -1.91% | 11,500 | 272億9769万 | -4.19% | 9.7 | 0.81 |
| 07/24 | 1,317 | 1,331 | 1,307 | 1,307 | -0.68% | 11,400 | 278億3001万 | -2.68% | 9.89 | 0.82 |
| 07/23 | 1,332 | 1,344 | 1,315 | 1,316 | -0.15% | 7,100 | 280億2165万 | -2.16% | 9.96 | 0.83 |
| 07/22 | 1,332 | 1,337 | 1,315 | 1,318 | -0.83% | 11,400 | 280億6424万 | -2.08% | 9.98 | 0.83 |
| 07/19 | 1,330 | 1,357 | 1,316 | 1,329 | -0.6% | 14,000 | 282億9846万 | -1.48% | 10.06 | 0.84 |
| 07/18 | 1,344 | 1,357 | 1,337 | 1,337 | -0.89% | 4,100 | 284億6881万 | -0.89% | 10.12 | 0.84 |
| 07/17 | 1,364 | 1,370 | 1,340 | 1,349 | -0.22% | 9,700 | 287億2432万 | -0.07% | 10.21 | 0.85 |
| 07/16 | 1,365 | 1,365 | 1,345 | 1,352 | -0.07% | 7,400 | 287億8820万 | +0.22% | 10.23 | 0.85 |
| 07/12 | 1,343 | 1,360 | 1,338 | 1,353 | +0.97% | 12,400 | 288億949万 | +0.15% | 10.24 | 0.85 |
| 07/11 | 1,324 | 1,340 | 1,315 | 1,340 | +2.29% | 13,300 | 285億3268万 | -0.89% | 10.14 | 0.84 |
| 07/10 | 1,331 | 1,331 | 1,307 | 1,310 | -1.21% | 11,500 | 278億9389万 | -3.18% | 9.92 | 0.83 |
| 07/09 | 1,311 | 1,338 | 1,306 | 1,326 | +0.99% | 13,200 | 282億3458万 | -2.14% | 10.04 | 0.84 |
| 07/08 | 1,331 | 1,331 | 1,311 | 1,313 | -1.5% | 11,200 | 279億5777万 | -3.17% | 9.94 | 0.83 |
| 07/05 | 1,364 | 1,367 | 1,332 | 1,333 | -3.13% | 32,900 | 283億8363万 | -1.84% | 10.09 | 0.84 |
| 07/04 | 1,355 | 1,376 | 1,355 | 1,376 | +1.62% | 12,800 | 292億9923万 | +1.18% | 10.42 | 0.87 |
| 07/03 | 1,374 | 1,380 | 1,354 | 1,354 | -1.1% | 13,600 | 288億3079万 | -0.22% | 10.25 | 0.85 |
| 07/02 | 1,383 | 1,389 | 1,361 | 1,369 | -0.73% | 12,600 | 291億5018万 | +1.11% | 10.36 | 0.86 |
| 07/01 | 1,397 | 1,397 | 1,362 | 1,379 | -0.07% | 7,600 | 293億6311万 | +2.07% | 10.44 | 0.87 |
| 06/28 | 1,395 | 1,395 | 1,363 | 1,380 | +1.1% | 33,700 | 293億8441万 | +2.45% | 10.45 | 0.87 |
| 06/27 | 1,377 | 1,377 | 1,352 | 1,365 | -0.87% | 10,100 | 290億6501万 | +1.71% | 10.33 | 0.86 |
| 06/26 | 1,350 | 1,380 | 1,350 | 1,377 | +2% | 13,000 | 293億2053万 | +2.84% | 10.42 | 0.87 |
| 06/25 | 1,322 | 1,355 | 1,312 | 1,350 | +2.9% | 12,400 | 287億4562万 | +1.2% | 10.22 | 0.85 |
| 06/24 | 1,311 | 1,323 | 1,302 | 1,312 | +0.38% | 12,200 | 279億3648万 | -1.43% | 9.93 | 0.83 |
| 06/21 | 1,326 | 1,334 | 1,305 | 1,307 | -1.51% | 16,000 | 278億3001万 | -1.73% | 9.89 | 0.82 |
| 06/20 | 1,351 | 1,361 | 1,315 | 1,327 | -5.21% | 30,900 | 282億5588万 | -0.08% | 10.04 | 0.84 |
| 06/19 | 1,366 | 1,400 | 1,366 | 1,400 | +3.4% | 9,600 | 298億1027万 | +5.66% | 10.6 | 0.88 |
| 06/18 | 1,369 | 1,370 | 1,352 | 1,354 | +0.37% | 9,600 | 288億3079万 | +2.58% | 10.25 | 0.85 |
| 06/17 | 1,382 | 1,382 | 1,302 | 1,349 | -2.67% | 37,000 | 287億2432万 | +2.35% | 10.21 | 0.85 |
| 06/14 | 1,316 | 1,387 | 1,316 | 1,386 | +4.21% | 31,500 | 295億1217万 | +5.32% | 10.49 | 0.87 |
| 06/13 | 1,346 | 1,356 | 1,330 | 1,330 | -1.7% | 17,000 | 283億1975万 | +1.22% | 10.07 | 0.84 |
| 06/12 | 1,327 | 1,369 | 1,327 | 1,353 | +1.65% | 20,000 | 288億949万 | +2.89% | 10.24 | 0.85 |
| 06/11 | 1,399 | 1,430 | 1,284 | 1,331 | -4.72% | 141,900 | 283億4105万 | +1.29% | 10.07 | 0.84 |
| 06/10 | 1,384 | 1,409 | 1,383 | 1,397 | +0.94% | 23,800 | 297億4639万 | +6.24% | 10.57 | 0.88 |
| 06/07 | 1,368 | 1,384 | 1,368 | 1,384 | +1.17% | 4,800 | 294億6958万 | +5.41% | 10.48 | 0.87 |
| 06/06 | 1,355 | 1,372 | 1,350 | 1,368 | +1.63% | 15,200 | 291億2889万 | +4.27% | 10.36 | 0.86 |
| 06/05 | 1,352 | 1,364 | 1,346 | 1,346 | -0.81% | 12,200 | 286億6044万 | +2.67% | 10.19 | 0.85 |
| 06/04 | 1,374 | 1,378 | 1,352 | 1,357 | -0.88% | 17,800 | 288億9467万 | +3.59% | 10.27 | 0.86 |
| 06/03 | 1,375 | 1,398 | 1,344 | 1,369 | 0% | 13,000 | 291億5018万 | +4.74% | 10.36 | 0.86 |
| 05/31 | 1,335 | 1,369 | 1,331 | 1,369 | +4.42% | 14,300 | 291億5018万 | +4.9% | 10.36 | 0.86 |
| 05/30 | 1,284 | 1,311 | 1,276 | 1,311 | +2.1% | 12,600 | 279億1519万 | +0.69% | 9.92 | 0.83 |
| 05/29 | 1,282 | 1,296 | 1,282 | 1,284 | +0.31% | 3,100 | 273億4027万 | -1.31% | 9.72 | 0.81 |
| 05/28 | 1,282 | 1,285 | 1,276 | 1,280 | +0.08% | 5,700 | 272億5510万 | -1.61% | 9.69 | 0.81 |
| 05/27 | 1,271 | 1,279 | 1,271 | 1,279 | +0.79% | 500 | 272億3381万 | -1.77% | 9.68 | 0.81 |
| 05/24 | 1,266 | 1,278 | 1,264 | 1,269 | -0.63% | 3,500 | 270億2088万 | -2.61% | 9.61 | 0.8 |
| 05/23 | 1,269 | 1,278 | 1,260 | 1,277 | +0.55% | 6,600 | 271億9122万 | -2.15% | 9.67 | 0.8 |
| 05/22 | 1,281 | 1,287 | 1,270 | 1,270 | -0.31% | 3,500 | 270億4217万 | -2.91% | 9.61 | 0.8 |
| 05/21 | 1,274 | 1,277 | 1,273 | 1,274 | +0.31% | 2,100 | 271億2734万 | -2.82% | 9.64 | 0.8 |
| 05/20 | 1,260 | 1,286 | 1,260 | 1,270 | +0.79% | 6,400 | 270億4217万 | -3.35% | 9.61 | 0.8 |
| 05/17 | 1,264 | 1,272 | 1,256 | 1,260 | -0.32% | 5,600 | 268億2924万 | -4.33% | 9.54 | 0.79 |
| 05/16 | 1,280 | 1,281 | 1,260 | 1,264 | -1.33% | 8,700 | 269億1441万 | -4.31% | 9.57 | 0.8 |
| 05/15 | 1,300 | 1,300 | 1,280 | 1,281 | -1.16% | 4,600 | 272億7639万 | -3.25% | 9.7 | 0.81 |
| 05/14 | 1,312 | 1,314 | 1,272 | 1,296 | -0.31% | 12,600 | 275億9579万 | -2.26% | 9.81 | 0.82 |
| 05/13 | 1,323 | 1,330 | 1,285 | 1,300 | -1.74% | 9,900 | 276億8096万 | -2.11% | 9.84 | 0.82 |
| 05/10 | 1,361 | 1,363 | 1,323 | 1,323 | -2.29% | 13,300 | 281億7070万 | -0.53% | 10.01 | 0.83 |
| 05/09 | 1,337 | 1,354 | 1,337 | 1,354 | +1.35% | 1,000 | 288億3079万 | +1.8% | 10.25 | 0.85 |
| 05/08 | 1,335 | 1,350 | 1,335 | 1,336 | -0.82% | 5,100 | 284億4751万 | +0.45% | 10.11 | 0.84 |
| 05/07 | 1,355 | 1,356 | 1,342 | 1,347 | -0.59% | 7,100 | 286億8174万 | +1.05% | 10.2 | 0.85 |
| 05/02 | 1,348 | 1,356 | 1,331 | 1,355 | +0.37% | 4,000 | 288億5208万 | +1.65% | 10.26 | 0.85 |
| 05/01 | 1,343 | 1,355 | 1,333 | 1,350 | +0.52% | 2,700 | 287億4562万 | +0.97% | 10.22 | 0.85 |
| 04/30 | 1,370 | 1,370 | 1,330 | 1,343 | +1.51% | 14,000 | 285億9656万 | +0.3% | 10.17 | 0.85 |
| 04/26 | 1,302 | 1,326 | 1,298 | 1,323 | +1.69% | 6,900 | 281億7070万 | -1.42% | 10.01 | 0.83 |
| 04/25 | 1,308 | 1,327 | 1,301 | 1,301 | -0.91% | 5,100 | 277億226万 | -3.41% | 9.85 | 0.82 |
| 04/24 | 1,296 | 1,325 | 1,296 | 1,313 | +1.31% | 4,900 | 279億5777万 | -3.03% | 9.94 | 0.83 |
| 04/23 | 1,290 | 1,306 | 1,280 | 1,296 | +0.47% | 3,200 | 275億9579万 | -4.71% | 9.81 | 0.82 |
| 04/22 | 1,252 | 1,295 | 1,252 | 1,290 | +1.57% | 5,900 | 274億6803万 | -5.56% | 9.76 | 0.81 |
| 04/19 | 1,297 | 1,301 | 1,258 | 1,270 | -3.86% | 15,400 | 270億4217万 | -7.57% | 9.61 | 0.8 |
| 04/18 | 1,294 | 1,321 | 1,294 | 1,321 | +2.17% | 3,200 | 281億2812万 | -4.28% | 10 | 0.83 |
| 04/17 | 1,301 | 1,316 | 1,286 | 1,293 | -1.52% | 10,700 | 275億3191万 | -6.58% | 9.79 | 0.82 |
| 04/16 | 1,341 | 1,345 | 1,310 | 1,313 | -2.45% | 8,200 | 279億5777万 | -5.54% | 9.94 | 0.83 |
| 04/15 | 1,348 | 1,355 | 1,334 | 1,346 | -0.88% | 4,600 | 286億6044万 | -3.51% | 10.19 | 0.85 |
| 04/12 | 1,360 | 1,360 | 1,348 | 1,358 | +0.3% | 9,200 | 289億1596万 | -3.07% | 10.28 | 0.86 |
| 04/11 | 1,343 | 1,354 | 1,335 | 1,354 | +0.97% | 2,500 | 288億3079万 | -3.63% | 10.25 | 0.85 |
| 04/10 | 1,356 | 1,356 | 1,341 | 1,341 | -1.11% | 2,000 | 285億5398万 | -4.76% | 10.15 | 0.85 |
| 04/09 | 1,345 | 1,356 | 1,345 | 1,356 | +0.82% | 2,900 | 288億7337万 | -3.9% | 10.26 | 0.85 |
| 04/08 | 1,341 | 1,349 | 1,331 | 1,345 | +0.75% | 5,600 | 286億3915万 | -4.68% | 10.18 | 0.85 |
| 04/05 | 1,336 | 1,343 | 1,319 | 1,335 | -0.82% | 10,200 | 284億2622万 | -5.45% | 10.11 | 0.84 |
| 04/04 | 1,345 | 1,350 | 1,330 | 1,346 | +0.52% | 9,200 | 286億6044万 | -4.67% | 10.19 | 0.85 |
| 04/03 | 1,323 | 1,354 | 1,318 | 1,339 | +0.98% | 12,500 | 285億1139万 | -5.17% | 10.14 | 0.84 |
| 04/02 | 1,350 | 1,354 | 1,326 | 1,326 | -2.71% | 11,200 | 282億3458万 | -5.96% | 10.04 | 0.84 |
| 04/01 | 1,408 | 1,408 | 1,362 | 1,363 | -2.29% | 6,300 | 290億2242万 | -3.26% | 10.32 | 0.86 |
| 03/29 | 1,378 | 1,405 | 1,364 | 1,395 | +2.72% | 14,200 | 297億380万 | -0.85% | 10.85 | 0.91 |
| 03/28 | 1,400 | 1,402 | 1,358 | 1,358 | -5.89% | 62,200 | 289億1596万 | -3.21% | 10.57 | 0.88 |
| 03/27 | 1,434 | 1,447 | 1,428 | 1,443 | +1.91% | 70,200 | 307億2587万 | +3% | 11.23 | 0.94 |
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 | 545 1,200 7/20 | 432 950 3/31 950 3/28 他5件 | 27,500 12,500 12/10 | - | - | +13.53% 6/19 | -8.63% 3/26 |
| 2009年 3月期 | 486 1,070 4/18 | 299 658 10/7 | 36,080 16,400 12/19 | - | - | +11.12% 11/21 | -20.54% 10/8 |
| 2010年 3月期 | 500 1,100 7/17 1,100 7/16 | 394 866 1/7 | 29,920 13,600 6/10 | - | - | +10.46% 7/16 | -8.24% 12/21 |
| 2011年 3月期 | 518 1,140 3/18 | 389 855 9/30 | 29,260 13,300 12/10 | 100億3061万 | 75億2295万 | +13.61% 3/17 | -9.22% 8/9 |
| 2012年 3月期 | 482 1,060 9/21 | 409 900 10/24 | 34,320 15,600 6/20 | 93億2670万 | 79億1890万 | +8.54% 12/19 | -7.72% 10/24 |
| 2013年 3月期 | 484 1,065 6/20 | 412 907 7/25 | 61,160 27,800 6/21 | 93億7070万 | 79億8049万 | +5.14% 12/10 | -8.61% 6/21 |
| 2014年 3月期 | 627 1,380 1/31 | 416 915 5/28 | 44,220 20,100 12/10 | 133億5655万 | 80億5088万 | +16.81% 1/31 | -12.65% 3/27 |
| 2015年 3月期 | 1,216 2,676 10/29 | 437 962 5/21 962 5/12 | 375,540 170,700 10/30 | 259億9万 | 93億1087万 | +36% 10/16 | -16.79% 11/27 |
| 2016年 3月期 | 765 1,684 3/18 | 543 1,195 9/11 1,195 9/10 | 43,120 19,600 12/10 | 162億9886万 | 115億6599万 | +10.1% 10/7 | -14.4% 1/21 |
| 2017年 3月期 | 735 1,617 11/1 | 636 1,400 6/28 1,400 6/27 | 47,960 21,800 3/28 | 156億5039万 | 135億5012万 | +7.44% 9/23 | -7.64% 8/19 |
| 2018年 3月期 | 905 1,990 1/29 | 649 1,428 4/14 | 179,520 81,600 9/5 | 192億6053万 | 138億2112万 | +9% 6/20 | -7.2% 8/29 |
| 2019年 3月期 | 871 1,917 5/9 | 559 1,229 12/25 | 46,420 21,100 10/30 | 185億5399万 | 118億9507万 | +11.13% 12/14 | -14.05% 10/26 |
| 2020年 3月期 | 1,058 2,115 12/10 | 658 1,315 5/9 | 73,800 36,900 12/10 | 225億1740万 | 140億18万 | +27.59% 3/27 | -18.64% 2/28 |
| 2021年 3月期 | 1,427 2,854 3/19 | 819 1,637 4/6 | 49,400 24,700 8/12 | 303億8518万 | 174億2836万 | +16.31% 9/15 | -7.71% 7/22 |
| 2022年 3月期 | 1,518 3,035 7/2 3,035 6/28 他2件 | 937 1,873 3/14 | 600,600 300,300 8/27 | 323億1220万 | 199億4094万 | +12.02% 6/15 | -20.08% 8/26 |
| 2023年 3月期 | 1,171 3/9 | 926 1,851 4/6 | 193,500 3/3 | 249億3416万 | 197億671万 | +6.46% 7/29 | -6.45% 4/6 |
| 2024年 3月期 | 1,494 3/8 | 1,052 4/6 | 79,300 3/4 | 318億1181万 | 224億29万 | +11.66% 3/8 | -7.54% 4/19 |
| 最新 | 1,180 2024/8/20 | 7,300 | 251億2580万 | -4.92% 1,241 | |||
年間値上がり率
- 1998/12/24 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/21 vs 1998/12/24
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/21
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 37%（1.37倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/27
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/24 vs 2008/12/26
- 6%（1.06倍）
- 2010/12/29 vs 2009/12/24
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/29
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/08/20 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
127円（1997/11/10） - 831%（9.31倍）
1,180円（8/20）