株価チャート
株価
8/30
- 前日 (8/29)
- 1,040
- 始値
- 1,046
- 高値
- 1,059
- 安値
- 1,041
- 終値 +0.96%
- 1,050
- 出来高 +92.31%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,034 - 株価（25日）
移動平均値 - +3.24%
1,017 - 出来高（5日）
移動平均値 - -83.53%
15,180
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 | 1,046 | 1,059 | 1,041 | 1,050 | +0.96% | 2,500 | 52億6101万 | +3.24% | 7.84 | 1.69 |
| 08/29 | 1,030 | 1,055 | 1,030 | 1,040 | +1.07% | 1,300 | 52億1090万 | +2.16% | 7.76 | 1.67 |
| 08/28 | 1,035 | 1,040 | 1,014 | 1,029 | -0.19% | 9,500 | 51億5579万 | +0.88% | 7.68 | 1.65 |
| 08/27 | 1,013 | 1,042 | 1,013 | 1,031 | +0.98% | 3,700 | 51億6581万 | +0.68% | 7.7 | 1.66 |
| 08/26 | 1,067 | 1,067 | 1,006 | 1,021 | -1.92% | 58,900 | 51億1571万 | -0.58% | 7.62 | 1.64 |
| 08/23 | 1,033 | 1,052 | 1,033 | 1,041 | +0.87% | 5,400 | 52億1592万 | +1.07% | 7.77 | 1.67 |
| 08/22 | 1,040 | 1,041 | 1,026 | 1,032 | +0.1% | 4,800 | 51億7082万 | -0.19% | 7.7 | 1.66 |
| 08/21 | 1,023 | 1,051 | 1,023 | 1,031 | +0.39% | 7,600 | 51億6581万 | -0.87% | 7.7 | 1.66 |
| 08/20 | 1,090 | 1,131 | 1,021 | 1,027 | +4.69% | 67,600 | 51億4577万 | -1.72% | 7.67 | 1.65 |
| 08/19 | 1,006 | 1,006 | 981 | 981 | -1.01% | 1,500 | 49億1529万 | -7.19% | 7.32 | 1.58 |
| 08/16 | 976 | 991 | 963 | 991 | +0.51% | 2,300 | 49億6539万 | -7.47% | 7.4 | 1.59 |
| 08/15 | 1,000 | 1,006 | 976 | 986 | -1.69% | 1,200 | 49億4034万 | -9.21% | 7.36 | 1.58 |
| 08/14 | 981 | 1,004 | 962 | 1,003 | -0.1% | 2,500 | 50億2552万 | -8.82% | 7.49 | 1.61 |
| 08/13 | 986 | 1,004 | 986 | 1,004 | +2.03% | 600 | 50億3053万 | -9.79% | 7.5 | 1.61 |
| 08/09 | 1,029 | 1,030 | 983 | 984 | -4.37% | 2,800 | 49億3032万 | -12.53% | 7.35 | 1.58 |
| 08/08 | 969 | 1,065 | 909 | 1,029 | +6.41% | 3,000 | 51億5579万 | -9.66% | 7.68 | 1.65 |
| 08/07 | 900 | 968 | 885 | 967 | +5.68% | 7,100 | 48億4514万 | -15.91% | 7.22 | 1.55 |
| 08/06 | 899 | 916 | 880 | 915 | +10.24% | 4,200 | 45億8459万 | -21.39% | 6.83 | 1.47 |
| 08/05 | 950 | 950 | 830 | 830 | -17.08% | 15,000 | 41億5870万 | -29.54% | 6.2 | 1.33 |
| 08/02 | 1,050 | 1,050 | 1,001 | 1,001 | -6.62% | 3,100 | 50億1550万 | -16.37% | 7.47 | 1.61 |
| 08/01 | 1,077 | 1,083 | 1,072 | 1,072 | -0.65% | 1,700 | 53億7124万 | -11.26% | 8 | 1.72 |
| 07/31 | 1,087 | 1,087 | 1,079 | 1,079 | -0.09% | 200 | 54億631万 | -11.27% | 8.06 | 1.73 |
| 07/30 | 1,101 | 1,101 | 1,075 | 1,080 | -1.82% | 900 | 54億1132万 | -11.84% | 8.06 | 1.73 |
| 07/29 | 1,099 | 1,113 | 1,080 | 1,100 | +0.64% | 3,400 | 55億1153万 | -10.79% | 8.21 | 1.77 |
| 07/26 | 1,093 | 1,093 | 1,093 | 1,093 | +0.37% | 100 | 54億7646万 | -11.93% | 8.16 | 1.76 |
| 07/25 | 1,085 | 1,096 | 1,074 | 1,089 | -0.55% | 8,400 | 54億5642万 | -12.88% | 8.13 | 1.75 |
| 07/24 | 1,112 | 1,120 | 1,092 | 1,095 | -2.06% | 4,500 | 54億8648万 | -12.96% | 8.17 | 1.76 |
| 07/23 | 1,106 | 1,128 | 1,082 | 1,118 | +1.08% | 10,300 | 56億172万 | -11.69% | 8.35 | 1.8 |
| 07/22 | 1,085 | 1,109 | 1,085 | 1,106 | +1% | 16,400 | 55億3207万 | -13.19% | 8.26 | 1.78 |
| 07/19 | 1,147 | 1,147 | 1,080 | 1,095 | -4.95% | 42,000 | 54億7705万 | -14.59% | 8.17 | 1.76 |
| 07/18 | 1,166 | 1,166 | 1,152 | 1,152 | -1.45% | 33,900 | 57億6216万 | -10.63% | 8.6 | 1.85 |
| 07/17 | 1,198 | 1,198 | 1,147 | 1,169 | +0.09% | 35,600 | 58億4719万 | -9.73% | 8.73 | 1.88 |
| 07/16 | 1,288 | 1,315 | 1,155 | 1,168 | -11.38% | 103,600 | 58億4219万 | -10.15% | 8.72 | 1.88 |
| 07/12 | 1,279 | 1,347 | 1,279 | 1,318 | -1.57% | 10,000 | 65億9247万 | +1% | 9.84 | 2.12 |
| 07/11 | 1,340 | 1,347 | 1,317 | 1,339 | -0.59% | 5,200 | 66億9751万 | +2.68% | 10 | 2.15 |
| 07/10 | 1,336 | 1,350 | 1,333 | 1,347 | -0.15% | 14,600 | 67億3753万 | +3.46% | 10.06 | 2.16 |
| 07/09 | 1,320 | 1,350 | 1,319 | 1,349 | +2.27% | 16,100 | 67億4753万 | +3.77% | 10.07 | 2.17 |
| 07/08 | 1,310 | 1,323 | 1,302 | 1,319 | +0.38% | 3,400 | 65億9747万 | +1.7% | 9.85 | 2.12 |
| 07/05 | 1,310 | 1,316 | 1,301 | 1,314 | -0.61% | 4,300 | 65億7247万 | +1.47% | 9.81 | 2.11 |
| 07/04 | 1,308 | 1,322 | 1,290 | 1,322 | +0.99% | 5,800 | 66億1248万 | +2.24% | 9.87 | 2.12 |
| 07/03 | 1,291 | 1,310 | 1,291 | 1,309 | -0.38% | 2,900 | 65億4746万 | +1.47% | 9.77 | 2.1 |
| 07/02 | 1,274 | 1,319 | 1,272 | 1,314 | +3.38% | 10,600 | 65億7247万 | +2.1% | 9.81 | 2.11 |
| 07/01 | 1,294 | 1,299 | 1,269 | 1,271 | -1.78% | 2,800 | 63億5738万 | -1.09% | 9.49 | 2.04 |
| 06/28 | 1,282 | 1,294 | 1,270 | 1,294 | +0.94% | 1,700 | 64億7243万 | +0.62% | 9.66 | 2.08 |
| 06/27 | 1,268 | 1,307 | 1,267 | 1,282 | +0.71% | 5,700 | 64億1241万 | -0.31% | 9.57 | 2.06 |
| 06/26 | 1,290 | 1,305 | 1,270 | 1,273 | -2.15% | 4,800 | 63億6739万 | -1.01% | 9.5 | 2.04 |
| 06/25 | 1,285 | 1,305 | 1,285 | 1,301 | +1.8% | 800 | 65億744万 | +1.17% | 9.71 | 2.09 |
| 06/24 | 1,322 | 1,326 | 1,250 | 1,278 | -2.81% | 9,300 | 63億9240万 | -0.54% | 9.54 | 2.05 |
| 06/21 | 1,300 | 1,324 | 1,289 | 1,315 | -0.08% | 4,900 | 65億7747万 | +2.26% | 9.82 | 2.11 |
| 06/20 | 1,284 | 1,319 | 1,284 | 1,316 | +2.49% | 2,200 | 65億8247万 | +2.41% | 9.82 | 2.11 |
| 06/19 | 1,286 | 1,320 | 1,284 | 1,284 | -1.61% | 5,100 | 64億2241万 | -0.08% | 9.59 | 2.06 |
| 06/18 | 1,287 | 1,316 | 1,261 | 1,305 | -0.38% | 4,700 | 65億2745万 | +1.4% | 9.74 | 2.1 |
| 06/17 | 1,275 | 1,315 | 1,275 | 1,310 | +0.38% | 5,500 | 65億5246万 | +1.79% | 9.78 | 2.1 |
| 06/14 | 1,280 | 1,309 | 1,280 | 1,305 | +1.95% | 3,200 | 65億2745万 | +1.4% | 9.74 | 2.1 |
| 06/13 | 1,272 | 1,298 | 1,272 | 1,280 | -1.23% | 2,300 | 64億240万 | -0.54% | 9.56 | 2.06 |
| 06/12 | 1,254 | 1,314 | 1,254 | 1,296 | +0.93% | 2,600 | 64億8243万 | +0.62% | 9.68 | 2.08 |
| 06/11 | 1,300 | 1,318 | 1,284 | 1,284 | -1.23% | 4,900 | 64億2241万 | -0.31% | 9.59 | 2.06 |
| 06/10 | 1,280 | 1,300 | 1,280 | 1,300 | +0.46% | 1,500 | 65億244万 | +0.85% | 9.71 | 2.09 |
| 06/07 | 1,278 | 1,307 | 1,278 | 1,294 | +1.25% | 2,400 | 64億7243万 | +0.39% | 9.66 | 2.08 |
| 06/06 | 1,300 | 1,305 | 1,277 | 1,278 | -1.99% | 5,700 | 63億9240万 | -0.93% | 9.54 | 2.05 |
| 06/05 | 1,277 | 1,305 | 1,251 | 1,304 | +1.95% | 10,300 | 65億2245万 | +0.93% | 9.73 | 2.09 |
| 06/04 | 1,279 | 1,295 | 1,279 | 1,279 | 0% | 9,100 | 63億9740万 | -1.01% | 9.55 | 2.05 |
| 06/03 | 1,237 | 1,279 | 1,232 | 1,279 | +1.75% | 2,700 | 63億9740万 | -1.08% | 9.55 | 2.05 |
| 05/31 | 1,236 | 1,273 | 1,220 | 1,257 | +1.7% | 2,800 | 62億8736万 | -2.93% | 9.38 | 2.01 |
| 05/30 | 1,245 | 1,245 | 1,205 | 1,236 | -0.8% | 4,400 | 61億8232万 | -4.63% | 9.23 | 1.98 |
| 05/29 | 1,270 | 1,270 | 1,246 | 1,246 | -1.89% | 2,400 | 62億3234万 | -4.08% | 9.3 | 2 |
| 05/28 | 1,280 | 1,285 | 1,270 | 1,270 | -0.86% | 2,400 | 63億5238万 | -2.46% | 9.48 | 2.04 |
| 05/27 | 1,293 | 1,293 | 1,281 | 1,281 | -0.93% | 900 | 64億740万 | -1.76% | 9.56 | 2.05 |
| 05/24 | 1,296 | 1,296 | 1,293 | 1,293 | +1.41% | 500 | 64億6743万 | -0.92% | 9.65 | 2.07 |
| 05/23 | 1,275 | 1,289 | 1,275 | 1,275 | +0.08% | 2,000 | 63億7739万 | -2.3% | 9.52 | 2.04 |
| 05/22 | 1,281 | 1,301 | 1,271 | 1,274 | -1.39% | 3,000 | 63億7239万 | -2.6% | 9.51 | 2.04 |
| 05/21 | 1,296 | 1,303 | 1,280 | 1,292 | -0.23% | 7,700 | 64億6242万 | -1.97% | 9.65 | 2.07 |
| 05/20 | 1,301 | 1,313 | 1,295 | 1,295 | -0.46% | 2,800 | 64億7743万 | -2.41% | 9.67 | 2.08 |
| 05/17 | 1,303 | 1,318 | 1,301 | 1,301 | -1.14% | 2,300 | 65億744万 | -2.62% | 9.71 | 2.09 |
| 05/16 | 1,316 | 1,322 | 1,304 | 1,316 | -0.68% | 4,300 | 65億8247万 | -2.08% | 9.82 | 2.11 |
| 05/15 | 1,311 | 1,325 | 1,305 | 1,325 | +1.07% | 1,800 | 66億2749万 | -1.85% | 9.89 | 2.12 |
| 05/14 | 1,312 | 1,349 | 1,293 | 1,311 | 0% | 40,700 | 65億5746万 | -3.46% | 9.79 | 2.1 |
| 05/13 | 1,314 | 1,314 | 1,298 | 1,311 | +1.08% | 600 | 65億5746万 | -3.96% | 9.79 | 2.1 |
| 05/10 | 1,295 | 1,319 | 1,294 | 1,297 | -0.31% | 4,000 | 64億8743万 | -5.54% | 9.68 | 2.08 |
| 05/09 | 1,319 | 1,320 | 1,301 | 1,301 | +0.54% | 1,700 | 65億744万 | -5.72% | 9.71 | 2.09 |
| 05/08 | 1,320 | 1,331 | 1,294 | 1,294 | -1.9% | 2,700 | 64億7243万 | -6.77% | 9.66 | 2.07 |
| 05/07 | 1,300 | 1,334 | 1,300 | 1,319 | +1.31% | 53,700 | 65億9747万 | -5.52% | 9.85 | 2.11 |
| 05/02 | 1,301 | 1,329 | 1,301 | 1,302 | -1.51% | 2,400 | 65億1244万 | -7.13% | 9.72 | 2.09 |
| 05/01 | 1,322 | 1,330 | 1,315 | 1,322 | 0% | 1,200 | 66億1248万 | -6.24% | 9.87 | 2.12 |
| 04/30 | 1,291 | 1,334 | 1,291 | 1,322 | +1.61% | 4,100 | 66億1248万 | -6.64% | 9.87 | 2.12 |
| 04/26 | 1,301 | 1,331 | 1,286 | 1,301 | -1.21% | 2,400 | 65億744万 | -8.51% | 9.71 | 2.09 |
| 04/25 | 1,316 | 1,329 | 1,304 | 1,317 | 0% | 3,800 | 65億8747万 | -7.84% | 9.83 | 2.11 |
| 04/24 | 1,294 | 1,319 | 1,283 | 1,317 | +1.78% | 11,000 | 65億8747万 | -8.29% | 9.83 | 2.11 |
| 04/23 | 1,290 | 1,314 | 1,283 | 1,294 | +0.08% | 2,700 | 64億7243万 | -10.26% | 9.66 | 2.07 |
| 04/22 | 1,312 | 1,328 | 1,293 | 1,293 | -2.49% | 5,000 | 64億6704万 | -10.77% | 9.65 | 2.07 |
| 04/19 | 1,328 | 1,340 | 1,292 | 1,326 | +0.3% | 9,900 | 66億3209万 | -8.93% | 9.9 | 2.13 |
| 04/18 | 1,300 | 1,331 | 1,300 | 1,322 | +1.23% | 1,900 | 66億1208万 | -9.51% | 9.87 | 2.12 |
| 04/17 | 1,295 | 1,314 | 1,270 | 1,306 | +0.46% | 12,600 | 65億3206万 | -10.91% | 9.75 | 2.09 |
| 04/16 | 1,330 | 1,365 | 1,285 | 1,300 | -3.7% | 17,800 | 65億205万 | -11.68% | 9.71 | 2.08 |
| 04/15 | 1,260 | 1,364 | 1,252 | 1,350 | -10.6% | 109,000 | 67億5213万 | -8.66% | 10.08 | 2.16 |
| 04/12 | 1,537 | 1,571 | 1,494 | 1,510 | -1.37% | 42,200 | 75億5238万 | +1.89% | 11.27 | 2.42 |
| 04/11 | 1,504 | 1,550 | 1,504 | 1,531 | +2% | 43,000 | 76億5741万 | +3.45% | 11.43 | 2.45 |
| 04/10 | 1,505 | 1,525 | 1,480 | 1,501 | +0.07% | 45,700 | 75億737万 | +1.69% | 11.21 | 2.41 |
| 04/09 | 1,495 | 1,509 | 1,487 | 1,500 | +0.94% | 26,100 | 75億237万 | +1.69% | 11.2 | 2.4 |
| 04/08 | 1,508 | 1,508 | 1,448 | 1,486 | -1.46% | 37,800 | 74億3234万 | +0.88% | 11.09 | 2.38 |
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 | |
| 2018年 2月期 | 6,203 18,610 12/27 | 2,573 7,720 11/29 | 2,162,700 720,900 12/1 | 239億2334万 | 99億2413万 | +26.32% 1/5 | -19.6% 3/26 |
| 2019年 2月期 | 4,205 3/1 | 599 12/25 | 198,800 5/23 | 167億490万 | 24億9319万 | +46.69% 2/1 | -36.16% 12/25 |
| 2020年 2月期 | 1,990 4/16 | 798 2/28 | 472,700 4/16 | 83億3065万 | 34億1551万 | +43.42% 4/17 | -37.54% 3/13 |
| 2021年 2月期 | 1,313 1/15 | 535 3/13 | 701,900 1/15 | 56億9024万 | 22億8985万 | +41.14% 5/22 | -10.05% 7/3 |
| 2022年 2月期 | 1,396 9/27 | 852 5/21 | 542,800 7/19 | 60億7398万 | 37億704万 | +39.27% 7/20 | -14.73% 11/1 |
| 2023年 2月期 | 930 3/4 | 570 12/28 | 203,000 9/16 | 46億3408万 | 28億4076万 | +25.28% 1/17 | -17.02% 4/27 |
| 2024年 2月期 | 1,620 1/12 12/29 | 737 3/24 3/23 | 1,107,600 10/13 | 80億9624万 | 36億7526万 | +36.99% 10/13 | -18.74% 1/17 |
| 最新 | 1,050 2024/8/30 | 2,500 | 52億6101万 | +3.24% 1,017 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -87%（0.13倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 138%（2.38倍）
- 2024/08/30 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
535円（2020/03/13） - 96%（1.96倍）
1,050円（8/30）