株価チャート
株価
8/30
- 前日 (8/29)
- 2,584
- 始値
- 2,504
- 高値
- 2,555
- 安値
- 2,496
- 終値 -2.21%
- 2,527
- 出来高 +51.83%
- 1,384,700
乖離率
- 株価(5日)
移動平均値 - -2.66%
2,596 - 株価(25日)
移動平均値 - -0.98%
2,552 - 出来高(5日)
移動平均値 - +77.91%
778,300
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 | 2,504 | 2,555 | 2,496 | 2,527 | -2.21% | 1,384,700 | 4801億1108万 | -0.98% | 18.29 | 1.93 |
08/29 | 2,566 | 2,603 | 2,540 | 2,584 | -1.41% | 912,000 | 4909億4065万 | +1.45% | 18.7 | 1.98 |
08/28 | 2,655 | 2,668 | 2,613 | 2,621 | -1.02% | 421,500 | 4979億7037万 | +3.23% | 18.97 | 2 |
08/27 | 2,600 | 2,655 | 2,581 | 2,648 | +1.81% | 502,900 | 5031億17万 | +4.5% | 19.17 | 2.02 |
08/26 | 2,536 | 2,619 | 2,532 | 2,601 | +1.8% | 670,400 | 4941億7052万 | +2.85% | 18.83 | 1.99 |
08/23 | 2,549 | 2,572 | 2,532 | 2,555 | -0.66% | 861,200 | 4854億3087万 | +1.27% | 18.49 | 1.95 |
08/22 | 2,577 | 2,589 | 2,565 | 2,572 | -0.69% | 750,700 | 4886億6074万 | +2.1% | 18.62 | 1.97 |
08/21 | 2,618 | 2,635 | 2,578 | 2,590 | -1.07% | 427,700 | 4920億8061万 | +3.19% | 18.75 | 1.98 |
08/20 | 2,600 | 2,624 | 2,586 | 2,618 | 0% | 478,800 | 4974億40万 | +4.72% | 18.95 | 2 |
08/19 | 2,575 | 2,627 | 2,553 | 2,618 | +0.46% | 564,600 | 4974億40万 | +5.14% | 18.95 | 2 |
08/16 | 2,618 | 2,626 | 2,551 | 2,606 | -0.46% | 558,800 | 4951億2049万 | +5.17% | 18.86 | 1.99 |
08/15 | 2,638 | 2,664 | 2,614 | 2,618 | +0.08% | 629,500 | 4974億40万 | +6.25% | 18.95 | 2 |
08/14 | 2,583 | 2,622 | 2,572 | 2,616 | +1.71% | 673,300 | 4970億2041万 | +6.82% | 18.94 | 2 |
08/13 | 2,538 | 2,580 | 2,503 | 2,572 | +1.38% | 618,800 | 4886億6074万 | +5.67% | 18.62 | 1.97 |
08/09 | 2,517 | 2,541 | 2,460 | 2,537 | +1.36% | 512,900 | 4820億1100万 | +4.83% | 18.36 | 1.94 |
08/08 | 2,466 | 2,530 | 2,442 | 2,503 | +2.5% | 632,500 | 4755億5126万 | +3.99% | 18.12 | 1.91 |
08/07 | 2,423 | 2,491 | 2,421 | 2,442 | -1.21% | 593,400 | 4639億6171万 | +1.92% | 17.68 | 1.87 |
08/06 | 2,442 | 2,511 | 2,414 | 2,472 | +2.23% | 1,039,800 | 4696億6149万 | +3.56% | 17.89 | 1.89 |
08/05 | 2,472 | 2,524 | 2,390 | 2,418 | -3.43% | 1,028,200 | 4594億189万 | +1.72% | 17.5 | 1.85 |
08/02 | 2,542 | 2,544 | 2,495 | 2,504 | -2.45% | 735,200 | 4757億4125万 | +5.7% | 18.12 | 1.91 |
08/01 | 2,583 | 2,599 | 2,538 | 2,567 | -0.19% | 789,800 | 4877億1078万 | +8.82% | 18.58 | 1.96 |
07/31 | 2,515 | 2,572 | 2,510 | 2,572 | +3.25% | 750,800 | 4886億6074万 | +9.73% | 18.62 | 1.97 |
07/30 | 2,510 | 2,517 | 2,475 | 2,491 | -0.6% | 458,400 | 4732億7135万 | +6.59% | 18.03 | 1.9 |
07/29 | 2,452 | 2,510 | 2,450 | 2,506 | +2.75% | 804,300 | 4761億2124万 | +7.46% | 18.14 | 1.92 |
07/26 | 2,434 | 2,461 | 2,423 | 2,439 | +0.99% | 846,700 | 4633億9174万 | +4.99% | 17.65 | 1.86 |
07/25 | 2,387 | 2,437 | 2,355 | 2,415 | +1.34% | 899,900 | 4588億3192万 | +4.23% | 17.48 | 1.85 |
07/24 | 2,473 | 2,473 | 2,383 | 2,383 | -3.95% | 1,127,200 | 4527億5216万 | +2.98% | 17.25 | 1.82 |
07/23 | 2,488 | 2,504 | 2,460 | 2,481 | -1.51% | 662,300 | 4713億7142万 | +7.26% | 17.96 | 1.9 |
07/22 | 2,490 | 2,549 | 2,474 | 2,519 | +2.27% | 1,195,800 | 4785億9114万 | +9.19% | 18.23 | 1.93 |
07/19 | 2,417 | 2,465 | 2,411 | 2,463 | +0.9% | 587,200 | 4679億5156万 | +7.13% | 17.83 | 1.88 |
07/18 | 2,382 | 2,443 | 2,373 | 2,441 | +3.43% | 962,600 | 4637億7172万 | +6.5% | 17.67 | 1.87 |
07/17 | 2,358 | 2,374 | 2,342 | 2,360 | +0.98% | 566,900 | 4483億8233万 | +3.15% | 17.08 | 1.8 |
07/16 | 2,388 | 2,389 | 2,330 | 2,337 | -1.18% | 832,200 | 4440億1250万 | +2.05% | 16.92 | 1.79 |
07/12 | 2,331 | 2,379 | 2,326 | 2,365 | +2.34% | 936,600 | 4493億3229万 | +3.1% | 17.12 | 1.81 |
07/11 | 2,274 | 2,312 | 2,273 | 2,311 | +2.12% | 962,400 | 4390億7269万 | +0.61% | 16.73 | 1.77 |
07/10 | 2,250 | 2,283 | 2,229 | 2,263 | +0.31% | 829,900 | 4299億5305万 | -1.69% | 16.38 | 1.73 |
07/09 | 2,251 | 2,270 | 2,228 | 2,256 | +0.49% | 788,500 | 4286億2311万 | -2.38% | 16.33 | 1.72 |
07/08 | 2,230 | 2,251 | 2,202 | 2,245 | +2.05% | 1,030,300 | 4265億3319万 | -3.27% | 16.25 | 1.72 |
07/05 | 2,233 | 2,238 | 2,186 | 2,200 | -1.48% | 806,800 | 4179億8353万 | -5.58% | 15.92 | 1.68 |
07/04 | 2,245 | 2,265 | 2,233 | 2,233 | +0.4% | 879,200 | 4242億5328万 | -4.57% | 16.16 | 1.71 |
07/03 | 2,203 | 2,238 | 2,203 | 2,224 | +0.23% | 835,800 | 4225億4335万 | -5.08% | 16.1 | 1.7 |
07/02 | 2,200 | 2,229 | 2,199 | 2,219 | +0.45% | 838,600 | 4215億9338万 | -5.41% | 16.06 | 1.7 |
07/01 | 2,221 | 2,235 | 2,199 | 2,209 | -0.23% | 894,900 | 4196億9346万 | -6.04% | 15.99 | 1.69 |
06/28 | 2,270 | 2,276 | 2,209 | 2,214 | -2.42% | 1,667,300 | 4206億4342万 | -6.07% | 16.03 | 1.69 |
06/27 | 2,203 | 2,270 | 2,201 | 2,269 | +3.28% | 2,652,300 | 4310億9301万 | -4.02% | 16.42 | 1.73 |
06/26 | 2,131 | 2,205 | 2,110 | 2,197 | -7.73% | 4,602,700 | 4174億1355万 | -7.22% | 15.9 | 1.68 |
06/25 | 2,400 | 2,436 | 2,376 | 2,381 | +0.76% | 1,160,600 | 4523億7217万 | +0.17% | 17.23 | 1.82 |
06/24 | 2,313 | 2,379 | 2,305 | 2,363 | +3.32% | 880,800 | 4489億5231万 | -0.63% | 17.1 | 1.81 |
06/21 | 2,289 | 2,320 | 2,276 | 2,287 | -0.31% | 1,266,300 | 4345億1287万 | -3.87% | 16.55 | 1.75 |
06/20 | 2,300 | 2,327 | 2,271 | 2,294 | -1.97% | 736,700 | 4358億4282万 | -3.82% | 16.6 | 1.75 |
06/19 | 2,335 | 2,356 | 2,311 | 2,340 | -0.3% | 498,300 | 4445億8248万 | -2.09% | 16.94 | 1.79 |
06/18 | 2,340 | 2,355 | 2,336 | 2,347 | +0.47% | 460,600 | 4459億1243万 | -1.92% | 16.99 | 1.79 |
06/17 | 2,340 | 2,353 | 2,319 | 2,336 | +0.56% | 652,300 | 4438億2251万 | -2.46% | 16.91 | 1.79 |
06/14 | 2,268 | 2,347 | 2,266 | 2,323 | +2.11% | 877,700 | 4413億5261万 | -3.13% | 16.81 | 1.78 |
06/13 | 2,324 | 2,343 | 2,275 | 2,275 | -3.11% | 580,700 | 4322億3296万 | -5.13% | 16.47 | 1.74 |
06/12 | 2,420 | 2,424 | 2,335 | 2,348 | -2.69% | 583,800 | 4461億242万 | -2.21% | 17 | 1.79 |
06/11 | 2,415 | 2,452 | 2,401 | 2,413 | -0.74% | 577,100 | 4584億5193万 | +0.5% | 17.47 | 1.84 |
06/10 | 2,425 | 2,442 | 2,421 | 2,431 | -0.21% | 266,800 | 4618億7180万 | +1.29% | 17.6 | 1.86 |
06/07 | 2,453 | 2,472 | 2,425 | 2,436 | -0.49% | 308,800 | 4628億2176万 | +1.67% | 17.63 | 1.86 |
06/06 | 2,512 | 2,515 | 2,433 | 2,448 | -1.96% | 465,400 | 4651億167万 | +2.38% | 17.72 | 1.87 |
06/05 | 2,519 | 2,532 | 2,497 | 2,497 | +0.12% | 778,500 | 4744億1130万 | +4.65% | 18.07 | 1.91 |
06/04 | 2,475 | 2,522 | 2,465 | 2,494 | +0.77% | 595,100 | 4738億4132万 | +4.83% | 18.05 | 1.91 |
06/03 | 2,454 | 2,477 | 2,447 | 2,475 | +1.56% | 651,400 | 4702億3147万 | +4.3% | 17.91 | 1.89 |
05/31 | 2,339 | 2,442 | 2,333 | 2,437 | +5.04% | 1,158,500 | 4630億1175万 | +2.87% | 17.64 | 1.86 |
05/30 | 2,271 | 2,330 | 2,265 | 2,320 | +1.49% | 529,100 | 4407億8263万 | -1.99% | 16.79 | 1.77 |
05/29 | 2,335 | 2,339 | 2,281 | 2,286 | -2.64% | 581,700 | 4343億2288万 | -3.54% | 16.55 | 1.75 |
05/28 | 2,363 | 2,363 | 2,321 | 2,348 | -0.55% | 451,100 | 4461億242万 | -1.01% | 17 | 1.79 |
05/27 | 2,386 | 2,392 | 2,341 | 2,361 | -1.05% | 423,100 | 4485億7232万 | -0.46% | 17.09 | 1.8 |
05/24 | 2,360 | 2,403 | 2,346 | 2,386 | -0.08% | 385,900 | 4533億2213万 | +0.51% | 17.27 | 1.82 |
05/23 | 2,396 | 2,407 | 2,365 | 2,388 | -0.87% | 380,000 | 4537億212万 | +0.59% | 17.29 | 1.83 |
05/22 | 2,385 | 2,416 | 2,376 | 2,409 | +0.42% | 472,600 | 4576億9196万 | +1.43% | 17.44 | 1.84 |
05/21 | 2,410 | 2,436 | 2,396 | 2,399 | -0.37% | 614,300 | 4557億9204万 | +0.93% | 17.36 | 1.83 |
05/20 | 2,435 | 2,447 | 2,401 | 2,408 | -1.23% | 359,200 | 4575億197万 | +1.26% | 17.43 | 1.84 |
05/17 | 2,421 | 2,449 | 2,403 | 2,438 | +0.87% | 399,900 | 4632億174万 | +2.44% | 17.65 | 1.86 |
05/16 | 2,400 | 2,423 | 2,373 | 2,417 | +1% | 452,500 | 4592億1190万 | +1.47% | 17.49 | 1.85 |
05/15 | 2,439 | 2,445 | 2,387 | 2,393 | -0.91% | 406,100 | 4546億5208万 | +0.29% | 17.32 | 1.83 |
05/14 | 2,409 | 2,460 | 2,406 | 2,415 | +0.67% | 535,400 | 4588億3192万 | +1% | 17.48 | 1.85 |
05/13 | 2,348 | 2,403 | 2,337 | 2,399 | +2.83% | 617,000 | 4557億9204万 | +0.25% | 17.36 | 1.83 |
05/10 | 2,336 | 2,365 | 2,329 | 2,333 | -0.77% | 221,800 | 4432億5253万 | -2.67% | 16.89 | 1.78 |
05/09 | 2,366 | 2,372 | 2,340 | 2,351 | +0.56% | 300,700 | 4466億7240万 | -2.2% | 17.02 | 1.8 |
05/08 | 2,390 | 2,404 | 2,335 | 2,338 | -2.58% | 420,000 | 4442億249万 | -3.11% | 16.92 | 1.79 |
05/07 | 2,433 | 2,442 | 2,383 | 2,400 | +2.87% | 952,000 | 4559億8203万 | -0.99% | 17.37 | 1.83 |
05/02 | 2,316 | 2,343 | 2,298 | 2,333 | +1.04% | 817,900 | 4432億5253万 | -4.03% | 16.89 | 1.78 |
05/01 | 2,320 | 2,325 | 2,291 | 2,309 | -0.52% | 588,100 | 4386億9271万 | -5.45% | 16.71 | 1.76 |
04/30 | 2,350 | 2,357 | 2,317 | 2,321 | -0.13% | 379,200 | 4409億7262万 | -5.3% | 16.8 | 1.77 |
04/26 | 2,321 | 2,324 | 2,291 | 2,324 | -0.51% | 418,000 | 4415億4260万 | -5.57% | 16.82 | 1.78 |
04/25 | 2,365 | 2,384 | 2,335 | 2,336 | -1.39% | 393,000 | 4438億2251万 | -5.46% | 16.91 | 1.79 |
04/24 | 2,399 | 2,402 | 2,347 | 2,369 | -1.37% | 382,500 | 4500億9226万 | -4.51% | 17.15 | 1.81 |
04/23 | 2,402 | 2,425 | 2,386 | 2,402 | +0.59% | 608,200 | 4563億6201万 | -3.53% | 17.39 | 1.84 |
04/22 | 2,350 | 2,392 | 2,350 | 2,388 | +2.36% | 485,400 | 4537億212万 | -4.33% | 17.29 | 1.83 |
04/19 | 2,349 | 2,353 | 2,307 | 2,333 | -1.23% | 426,600 | 4432億5253万 | -6.79% | 16.89 | 1.78 |
04/18 | 2,370 | 2,402 | 2,356 | 2,362 | -1.42% | 566,100 | 4487億6231万 | -5.9% | 17.1 | 1.81 |
04/17 | 2,392 | 2,405 | 2,364 | 2,396 | +0.42% | 538,000 | 4552億2206万 | -4.73% | 17.34 | 1.83 |
04/16 | 2,414 | 2,419 | 2,376 | 2,386 | -1.73% | 498,200 | 4533億2213万 | -5.36% | 17.27 | 1.82 |
04/15 | 2,420 | 2,429 | 2,403 | 2,428 | -0.7% | 436,500 | 4613億182万 | -3.8% | 17.57 | 1.86 |
04/12 | 2,430 | 2,474 | 2,430 | 2,445 | +0.62% | 515,100 | 4645億3169万 | -3.13% | 17.7 | 1.87 |
04/11 | 2,473 | 2,475 | 2,411 | 2,430 | -0.57% | 723,300 | 4616億8180万 | -3.69% | 17.59 | 1.86 |
04/10 | 2,486 | 2,495 | 2,426 | 2,444 | -2.04% | 516,700 | 4643億4170万 | -3.05% | 17.69 | 1.87 |
04/09 | 2,520 | 2,545 | 2,478 | 2,495 | -1.03% | 480,200 | 4740億3132万 | -0.87% | 18.06 | 1.91 |
04/08 | 2,508 | 2,545 | 2,501 | 2,521 | +0.44% | 497,800 | 4789億7112万 | +0.44% | 18.25 | 1.93 |
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 | |
2009年 2月期 | 1,080 3,240 8/12 | 616 1,847 11/21 | 3,907,500 1,302,500 4/23 | - | - | +17.23% 12/15 | -21.45% 10/10 |
2010年 2月期 | 753 2,260 8/21 | 536 1,607 3/13 | 3,190,800 1,063,600 3/13 | - | - | +9.31% 8/20 | -10.36% 9/17 |
2011年 2月期 | 802 2,406 4/14 | 574 1,723 11/1 | 1,996,200 665,400 7/14 | 1523億7399万 | 1091億1903万 | +9.09% 7/14 | -12.81% 3/15 |
2012年 2月期 | 796 2,388 12/13 | 532 1,597 3/15 | 5,039,100 1,679,700 12/13 | 1512億3404万 | 1011億3934万 | +9.61% 12/13 | -5.06% 8/9 |
2013年 2月期 | 1,108 3,325 2/22 | 733 2,199 3/1 | 2,633,700 877,900 2/25 | 2105億7503万 | 1392億6451万 | +10.32% 1/15 | -5.59% 11/16 |
2014年 2月期 | 1,498 4,495 1/8 | 1,000 2,999 3/13 | 2,393,700 797,900 2/25 | 2846億7211万 | 1899億2918万 | +15.62% 7/4 | -9.74% 5/28 |
2015年 2月期 | 1,993 5,980 2/19 | 1,277 3,830 3/14 | 2,627,700 875,900 3/27 | 3787億1841万 | 2425億5710万 | +12.72% 1/21 | -6.57% 10/17 |
2016年 2月期 | 2,310 6,930 12/8 | 1,710 5,130 9/8 | 1,893,600 631,200 2/24 | 4388億8270万 | 3248億8719万 | +10.47% 12/3 | -13.63% 2/12 |
2017年 2月期 | 2,077 6,230 3/30 | 1,632 4,895 7/8 | 3,271,800 1,090,600 1/10 | 3945億5112万 | 3100億445万 | +6.64% 6/8 | -13.06% 7/8 |
2018年 2月期 | 2,067 6,200 6/20 | 1,703 5,110 3/31 | 2,510,100 836,700 4/12 | 3926億5119万 | 3236億2058万 | +6.65% 5/8 | -9.52% 7/7 |
2019年 2月期 | 2,257 6,770 5/17 | 1,360 4,080 12/27 | 2,535,600 845,200 4/11 | 4287億4977万 | 2583億8981万 | +7.55% 4/20 | -15.45% 12/25 |
2020年 2月期 | 2,143 6,430 11/21 | 1,552 4,655 4/3 | 2,403,900 801,300 8/14 | 4072億1728万 | 2948億505万 | +12.91% 4/25 | -7.71% 3/16 |
2021年 2月期 | 2,683 8,050 9/29 | 1,587 4,760 3/13 | 2,146,800 715,600 9/30 | 5098億1324万 | 3014億5478万 | +13.9% 4/22 | -8.04% 10/15 |
2022年 2月期 | 3,073 9,220 6/16 | 2,100 6,300 2/21 6,300 2/17 | 2,220,600 740,200 2/24 | 5839億1032万 | 3989億8427万 | +7.61% 8/20 | -10.51% 12/1 |
2023年 2月期 | 2,223 6,670 12/27 | 1,630 4,890 6/16 | 3,724,800 1,241,600 9/28 | 4224億1668万 | 3096億8779万 | +12.96% 6/29 | -9.49% 1/4 |
2024年 2月期 | 2,473 7,420 2/26 | 1,803 5,410 3/2 | 3,121,200 1,040,400 6/28 | 4699億1481万 | 3426億1983万 | +8% 6/29 | -7.48% 10/2 |
最新 | 2,527 2024/8/30 | 1,384,700 | 4801億1108万 | -0.98% 2,552 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 69%(1.69倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- 46%(1.46倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/08/30 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
296円(2001/09/13) - 754%(8.54倍)
2,527円(8/30)