株価チャート
株価
8/16
- 前日 (8/15)
- 2,821
- 始値
- 2,849
- 高値
- 2,880
- 安値
- 2,810
- 終値 +1.28%
- 2,857
- 出来高 +88.46%
- 9,800
乖離率
- 株価(5日)
移動平均値 - -0.07%
2,859 - 株価(25日)
移動平均値 - -5.9%
3,036 - 出来高(5日)
移動平均値 - +1.03%
9,700
2024/03/25~2024/08/16
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 | ||||||||||
08/16 | 2,849 | 2,880 | 2,810 | 2,857 | +1.28% | 9,800 | 55億7272万 | -5.9% | 15.7 | 1.57 |
08/15 | 2,814 | 2,835 | 2,800 | 2,821 | 0% | 5,200 | 55億250万 | -7.51% | 15.5 | 1.55 |
08/14 | 2,899 | 2,899 | 2,770 | 2,821 | -3.59% | 14,500 | 55億250万 | -7.96% | 15.5 | 1.55 |
08/13 | 2,870 | 2,970 | 2,870 | 2,926 | +1.95% | 11,900 | 57億730万 | -5.06% | 16.08 | 1.6 |
08/09 | 2,926 | 2,950 | 2,850 | 2,870 | -0.21% | 7,100 | 55億9807万 | -7.15% | 15.77 | 1.57 |
08/08 | 2,890 | 2,907 | 2,831 | 2,876 | -0.14% | 6,200 | 56億978万 | -7.17% | 15.8 | 1.58 |
08/07 | 2,827 | 2,957 | 2,760 | 2,880 | +3.23% | 14,100 | 56億1758万 | -7.22% | 15.82 | 1.58 |
08/06 | 2,580 | 2,880 | 2,580 | 2,790 | +10.28% | 11,000 | 54億4203万 | -10.14% | 15.33 | 1.53 |
08/05 | 2,649 | 2,731 | 2,505 | 2,530 | -11.2% | 22,600 | 49億3489万 | -18.54% | 13.9 | 1.39 |
08/02 | 2,812 | 2,880 | 2,800 | 2,849 | -3.42% | 19,100 | 55億5711万 | -8.63% | 15.65 | 1.56 |
08/01 | 3,005 | 3,005 | 2,930 | 2,950 | -2.96% | 8,500 | 57億5412万 | -5.45% | 16.21 | 1.62 |
07/31 | 3,035 | 3,055 | 2,931 | 3,040 | -0.65% | 15,800 | 59億2967万 | -2.5% | 16.7 | 1.67 |
07/30 | 3,100 | 3,110 | 3,035 | 3,060 | -1.13% | 6,700 | 59億6868万 | -1.54% | 16.81 | 1.68 |
07/29 | 3,180 | 3,180 | 3,050 | 3,095 | 0% | 11,600 | 60億3695万 | -0.03% | 17.01 | 1.7 |
07/26 | 3,045 | 3,120 | 2,996 | 3,095 | +0.98% | 15,800 | 60億3695万 | +0.49% | 17.01 | 1.7 |
07/25 | 3,160 | 3,190 | 2,992 | 3,065 | -3.46% | 29,600 | 59億7843万 | +0.16% | 16.84 | 1.68 |
07/24 | 3,310 | 3,310 | 3,160 | 3,175 | -4.37% | 27,800 | 61億9299万 | +4.44% | 17.44 | 1.74 |
07/23 | 3,430 | 3,445 | 3,305 | 3,320 | -3.21% | 17,300 | 64億7582万 | +10.23% | 18.24 | 1.82 |
07/22 | 3,480 | 3,570 | 3,335 | 3,430 | +1.63% | 50,100 | 66億7186万 | +15.06% | 18.85 | 1.88 |
07/19 | 3,180 | 3,405 | 3,180 | 3,375 | +6.97% | 47,400 | 65億6488万 | +14.83% | 18.54 | 1.85 |
07/18 | 3,180 | 3,190 | 3,115 | 3,155 | -0.47% | 6,800 | 61億3694万 | +8.79% | 17.33 | 1.73 |
07/17 | 3,240 | 3,240 | 3,105 | 3,170 | -2.16% | 10,000 | 61億6612万 | +10.45% | 17.42 | 1.74 |
07/16 | 3,210 | 3,285 | 3,190 | 3,240 | +1.73% | 15,600 | 63億228万 | +14.16% | 17.8 | 1.78 |
07/12 | 3,300 | 3,300 | 3,110 | 3,185 | -4.07% | 26,300 | 61億9530万 | +13.63% | 17.5 | 1.75 |
07/11 | 3,245 | 3,400 | 3,215 | 3,320 | +3.59% | 27,600 | 64億5789万 | +19.86% | 18.24 | 1.82 |
07/10 | 3,250 | 3,250 | 3,160 | 3,205 | -0.31% | 8,400 | 62億3420万 | +17.18% | 17.61 | 1.76 |
07/09 | 3,270 | 3,330 | 3,180 | 3,215 | -0.77% | 21,400 | 62億5365万 | +18.81% | 17.66 | 1.76 |
07/08 | 3,315 | 3,360 | 3,205 | 3,240 | +2.86% | 42,300 | 63億228万 | +21.08% | 17.8 | 1.78 |
07/05 | 3,060 | 3,180 | 3,060 | 3,150 | +3.62% | 28,700 | 61億2722万 | +19.05% | 17.31 | 1.73 |
07/04 | 3,090 | 3,125 | 2,952 | 3,040 | +0.66% | 25,500 | 59億1325万 | +16.12% | 16.7 | 1.67 |
07/03 | 2,920 | 3,045 | 2,920 | 3,020 | +3.67% | 22,500 | 58億7435万 | +16.38% | 16.59 | 1.66 |
07/02 | 2,800 | 2,913 | 2,800 | 2,913 | +4% | 13,400 | 56億6622万 | +13.21% | 16.01 | 1.6 |
07/01 | 2,877 | 2,877 | 2,770 | 2,801 | -1.72% | 12,000 | 54億4836万 | +9.67% | 15.39 | 1.54 |
06/28 | 2,897 | 2,917 | 2,810 | 2,850 | -1.62% | 12,600 | 55億4367万 | +12.25% | 15.66 | 1.56 |
06/27 | 2,919 | 2,919 | 2,854 | 2,897 | -0.03% | 14,500 | 56億3509万 | +14.73% | 15.92 | 1.58 |
06/26 | 2,804 | 2,900 | 2,745 | 2,898 | +4.24% | 17,200 | 56億3704万 | +15.5% | 15.92 | 1.58 |
06/25 | 2,819 | 2,849 | 2,703 | 2,780 | +0.29% | 17,600 | 54億751万 | +11.6% | 15.27 | 1.52 |
06/24 | 2,726 | 2,800 | 2,695 | 2,772 | +3.09% | 27,600 | 53億9195万 | +12% | 15.23 | 1.52 |
06/21 | 2,600 | 2,709 | 2,600 | 2,689 | +3.82% | 21,400 | 52億3050万 | +9.31% | 14.77 | 1.47 |
06/20 | 2,579 | 2,590 | 2,551 | 2,590 | +0.97% | 7,600 | 50億3793万 | +5.93% | 14.23 | 1.42 |
06/19 | 2,486 | 2,565 | 2,479 | 2,565 | +3.18% | 9,000 | 49億8930万 | +5.47% | 14.09 | 1.4 |
06/18 | 2,551 | 2,551 | 2,483 | 2,486 | -2.28% | 12,000 | 48億3564万 | +2.64% | 13.66 | 1.36 |
06/17 | 2,428 | 2,544 | 2,403 | 2,544 | +6.98% | 28,900 | 49億4846万 | +5.82% | 13.98 | 1.39 |
06/14 | 2,392 | 2,392 | 2,369 | 2,378 | -0.59% | 3,600 | 46億2556万 | +0.38% | 13.07 | 1.3 |
06/13 | 2,418 | 2,418 | 2,380 | 2,392 | -0.62% | 5,600 | 46億5279万 | +2.09% | 13.14 | 1.31 |
06/12 | 2,352 | 2,410 | 2,352 | 2,407 | +1.22% | 7,600 | 46億8197万 | +3.88% | 13.22 | 1.32 |
06/11 | 2,354 | 2,395 | 2,353 | 2,378 | +1.19% | 4,100 | 46億2556万 | +3.8% | 13.07 | 1.3 |
06/10 | 2,336 | 2,364 | 2,324 | 2,350 | -0.63% | 12,500 | 45億7110万 | +3.71% | 12.91 | 1.29 |
06/07 | 2,430 | 2,445 | 2,345 | 2,365 | -3.51% | 19,600 | 46億27万 | +5.58% | 12.99 | 1.29 |
06/06 | 2,474 | 2,474 | 2,420 | 2,451 | -1.01% | 6,300 | 47億6756万 | +10.75% | 13.47 | 1.34 |
06/05 | 2,480 | 2,480 | 2,461 | 2,476 | +0.32% | 3,700 | 48億1619万 | +13.47% | 13.6 | 1.35 |
06/04 | 2,485 | 2,488 | 2,468 | 2,468 | -0.68% | 5,500 | 48億63万 | +14.9% | 13.56 | 1.35 |
06/03 | 2,464 | 2,485 | 2,464 | 2,485 | +1.18% | 3,600 | 48億3369万 | +17.49% | 13.65 | 1.36 |
05/31 | 2,455 | 2,472 | 2,455 | 2,456 | -0.41% | 4,700 | 47億7728万 | +18.13% | 13.49 | 1.34 |
05/30 | 2,465 | 2,485 | 2,450 | 2,466 | -0.4% | 7,300 | 47億9673万 | +20.65% | 13.55 | 1.35 |
05/29 | 2,413 | 2,485 | 2,413 | 2,476 | +2.27% | 6,700 | 48億1619万 | +23.25% | 13.6 | 1.35 |
05/28 | 2,434 | 2,460 | 2,411 | 2,421 | -0.98% | 9,200 | 47億920万 | +22.64% | 13.3 | 1.32 |
05/27 | 2,480 | 2,480 | 2,420 | 2,445 | -1.41% | 11,400 | 47億5589万 | +25.97% | 13.43 | 1.34 |
05/24 | 2,486 | 2,492 | 2,470 | 2,480 | -0.6% | 9,600 | 48億2397万 | +29.98% | 13.63 | 1.36 |
05/23 | 2,484 | 2,505 | 2,460 | 2,495 | +1.34% | 16,500 | 48億5314万 | +33.21% | 13.71 | 1.36 |
05/22 | 2,399 | 2,479 | 2,399 | 2,462 | +3.36% | 17,100 | 47億8895万 | +34.02% | 13.53 | 1.35 |
05/21 | 2,428 | 2,428 | 2,375 | 2,382 | -0.83% | 15,100 | 46億3334万 | +32.11% | 13.09 | 1.3 |
05/20 | 2,350 | 2,436 | 2,340 | 2,402 | +3.85% | 38,900 | 46億7225万 | +35.55% | 13.2 | 1.31 |
05/17 | 2,289 | 2,340 | 2,280 | 2,313 | +2.35% | 26,000 | 44億9913万 | +32.85% | 12.71 | 1.26 |
05/16 | 2,304 | 2,304 | 2,231 | 2,260 | -1.91% | 31,600 | 43億9603万 | +31.86% | 12.42 | 1.24 |
05/15 | 2,301 | 2,351 | 2,270 | 2,304 | +12.34% | 142,700 | 44億8162万 | +36.49% | 12.66 | 1.26 |
05/14 | 2,051 | 2,051 | 2,051 | 2,051 | +24.23% | 9,900 | 39億8950万 | +23.55% | 11.27 | 1.12 |
05/13 | 1,748 | 1,748 | 1,651 | 1,651 | -5.55% | 14,000 | 32億1144万 | +0.49% | 9.07 | 0.9 |
05/10 | 1,744 | 1,762 | 1,722 | 1,748 | +0.23% | 2,800 | 34億12万 | +6.46% | 9.6 | 0.96 |
05/09 | 1,754 | 1,762 | 1,743 | 1,744 | +0.23% | 4,600 | 33億9234万 | +6.6% | 9.58 | 0.95 |
05/08 | 1,760 | 1,767 | 1,723 | 1,740 | -1.53% | 9,600 | 33億8456万 | +6.68% | 9.56 | 0.95 |
05/07 | 1,705 | 1,780 | 1,705 | 1,767 | +4.31% | 50,300 | 34億3708万 | +8.67% | 9.71 | 0.97 |
05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +0.53% | 5,700 | 32億9508万 | +4.57% | 9.31 | 0.93 |
05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +0.9% | 3,000 | 32億7757万 | +4.14% | 9.26 | 0.92 |
04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +2.33% | 5,500 | 32億4840万 | +3.41% | 9.18 | 0.91 |
04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -0.67% | 3,400 | 31億7448万 | +1.18% | 8.97 | 0.89 |
04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +2.82% | 9,900 | 31億9588万 | +1.92% | 9.03 | 0.9 |
04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +0.95% | 4,200 | 31億834万 | -0.75% | 8.78 | 0.87 |
04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -0.44% | 600 | 30億7917万 | -1.68% | 8.7 | 0.87 |
04/22 | 1,577 | 1,590 | 1,571 | 1,590 | 0% | 2,200 | 30億8897万 | -1.3% | 8.74 | 0.87 |
04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -0.69% | 2,600 | 30億8897万 | -1.3% | 8.74 | 0.87 |
04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -0.5% | 1,700 | 31億1034万 | -0.62% | 8.8 | 0.87 |
04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +0.44% | 2,900 | 31億2588万 | -0.06% | 8.84 | 0.88 |
04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -0.19% | 4,300 | 31億1228万 | -0.37% | 8.8 | 0.87 |
04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -0.12% | 2,200 | 31億1811万 | -0.06% | 8.82 | 0.88 |
04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -0.86% | 1,100 | 31億2199万 | +0.19% | 8.83 | 0.88 |
04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -0.12% | 3,400 | 31億4919万 | +1.19% | 8.91 | 0.89 |
04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -0.06% | 1,900 | 31億5308万 | +1.37% | 8.92 | 0.89 |
04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +0.12% | 300 | 31億5502万 | +1.56% | 8.92 | 0.89 |
04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +0.75% | 700 | 31億5114万 | +1.5% | 8.91 | 0.89 |
04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -0.49% | 1,300 | 31億2782万 | +0.81% | 8.85 | 0.88 |
04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +0.37% | 2,200 | 31億4336万 | +1.44% | 8.89 | 0.88 |
04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +0.37% | 2,700 | 31億3171万 | +1.13% | 8.86 | 0.88 |
04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -0.37% | 1,700 | 31億2005万 | +0.94% | 8.82 | 0.88 |
04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -0.25% | 3,800 | 31億3171万 | +1.45% | 8.86 | 0.88 |
03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -0.68% | 3,000 | 31億3948万 | +1.89% | 9.87 | 0.92 |
03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -0.61% | 800 | 31億6085万 | +2.84% | 9.94 | 0.92 |
03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +1.05% | 3,200 | 31億8028万 | +3.67% | 10 | 0.93 |
03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -0.37% | 3,400 | 31億4725万 | +2.73% | 9.9 | 0.92 |
03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +1.63% | 1,100 | 31億5891万 | +3.37% | 9.93 | 0.92 |
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 | 2,970 4/8 | 1,400 12/2 | 2,724,300 4/8 | 54億1282万 | 26億6504万 | +10.85% 7/9 | -16.9% 5/18 |
2023年 3月期 | 1,970 7/1 | 1,280 5/13 | 72,900 6/30 | 37億5895万 | 24億4044万 | +25.32% 6/30 | -13.34% 8/29 |
2024年 3月期 | 1,854 10/2 | 1,383 4/17 | 76,500 11/14 | 35億8100万 | 26億5950万 | +12.49% 5/23 | -12.97% 10/17 |
最新 | 2,857 2024/8/16 | 9,800 | 55億7272万 | -5.9% 3,036 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/08/16 vs 2023/12/29
- 96%(1.96倍)
- 過去安値
1,280円(2022/05/13) - 123%(2.23倍)
2,857円(8/16)