株価チャート
株価
8/30
- 前日 (8/29)
- 5,110
- 始値
- 5,080
- 高値
- 5,230
- 安値
- 5,080
- 終値 +0.98%
- 5,160
- 出来高 -38.36%
- 27,800
乖離率
- 株価（5日）
移動平均値 - +2.73%
5,023 - 株価（25日）
移動平均値 - +7.1%
4,818 - 出来高（5日）
移動平均値 - +16.81%
23,800
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 | 5,080 | 5,230 | 5,080 | 5,160 | +0.98% | 27,800 | 1033億320万 | +7.1% | 11.72 | 1.89 |
| 08/29 | 4,980 | 5,160 | 4,980 | 5,110 | +2.3% | 45,100 | 1023億220万 | +6.37% | 11.61 | 1.87 |
| 08/28 | 4,940 | 4,995 | 4,880 | 4,995 | +1.94% | 20,300 | 999億9990万 | +4.19% | 11.35 | 1.83 |
| 08/27 | 4,980 | 4,995 | 4,895 | 4,900 | -1.01% | 11,600 | 980億9800万 | +2.3% | 11.13 | 1.79 |
| 08/26 | 4,980 | 5,010 | 4,915 | 4,950 | +0.3% | 14,200 | 990億9900万 | +3.36% | 11.24 | 1.81 |
| 08/23 | 4,955 | 5,010 | 4,930 | 4,935 | -0.1% | 9,300 | 987億9870万 | +3.07% | 11.21 | 1.81 |
| 08/22 | 4,970 | 5,050 | 4,925 | 4,940 | 0% | 22,800 | 988億9880万 | +3.15% | 11.22 | 1.81 |
| 08/21 | 4,915 | 4,980 | 4,835 | 4,940 | -1% | 25,600 | 988億9880万 | +3.15% | 11.22 | 1.81 |
| 08/20 | 4,890 | 5,010 | 4,890 | 4,990 | +2.04% | 22,400 | 998億9980万 | +3.94% | 11.33 | 1.83 |
| 08/19 | 4,850 | 4,945 | 4,850 | 4,890 | +0.2% | 14,900 | 978億9780万 | +1.71% | 11.11 | 1.79 |
| 08/16 | 4,775 | 4,950 | 4,775 | 4,880 | +3.39% | 23,100 | 976億9760万 | +1.33% | 11.08 | 1.79 |
| 08/15 | 4,820 | 4,850 | 4,720 | 4,720 | -2.18% | 21,200 | 944億9440万 | -2.16% | 10.72 | 1.73 |
| 08/14 | 4,765 | 4,830 | 4,720 | 4,825 | +2.44% | 19,600 | 965億9650万 | -0.35% | 10.96 | 1.77 |
| 08/13 | 4,545 | 4,740 | 4,545 | 4,710 | +3.63% | 21,000 | 942億9420万 | -3.03% | 10.7 | 1.72 |
| 08/09 | 4,620 | 4,775 | 4,500 | 4,545 | -1.62% | 34,000 | 909億9090万 | -6.79% | 10.32 | 1.66 |
| 08/08 | 4,620 | 4,720 | 4,480 | 4,620 | 0% | 30,300 | 924億9240万 | -5.79% | 10.49 | 1.69 |
| 08/07 | 4,205 | 4,715 | 4,205 | 4,620 | +3.82% | 70,200 | 924億9240万 | -6.35% | 10.49 | 1.69 |
| 08/06 | 4,500 | 4,630 | 4,310 | 4,450 | +5.2% | 17,400 | 890億8900万 | -10.19% | 10.11 | 1.63 |
| 08/05 | 4,360 | 4,510 | 4,130 | 4,230 | -8.34% | 39,300 | 846億8460万 | -15.16% | 9.61 | 1.55 |
| 08/02 | 4,640 | 4,760 | 4,465 | 4,615 | -3.45% | 50,700 | 923億9230万 | -8.25% | 10.48 | 1.69 |
| 08/01 | 4,915 | 4,915 | 4,770 | 4,780 | -4.11% | 37,200 | 956億9560万 | -5.44% | 10.86 | 1.75 |
| 07/31 | 4,830 | 4,985 | 4,810 | 4,985 | +2.57% | 22,300 | 997億9970万 | -1.68% | 11.32 | 1.83 |
| 07/30 | 4,925 | 4,965 | 4,835 | 4,860 | -1.82% | 19,600 | 972億9720万 | -4.18% | 11.04 | 1.78 |
| 07/29 | 4,910 | 4,995 | 4,880 | 4,950 | +2.17% | 19,600 | 990億9900万 | -2.58% | 11.24 | 1.81 |
| 07/26 | 4,865 | 4,905 | 4,820 | 4,845 | +0.52% | 12,000 | 969億9690万 | -4.64% | 11.01 | 1.77 |
| 07/25 | 4,840 | 4,950 | 4,810 | 4,820 | -0.92% | 18,100 | 964億9640万 | -5.21% | 10.95 | 1.76 |
| 07/24 | 4,875 | 4,980 | 4,865 | 4,865 | -0.21% | 10,700 | 973億9730万 | -4.19% | 11.05 | 1.78 |
| 07/23 | 4,905 | 4,925 | 4,835 | 4,875 | -0.2% | 9,700 | 975億9750万 | -3.92% | 11.07 | 1.78 |
| 07/22 | 4,955 | 4,955 | 4,835 | 4,885 | -0.91% | 10,200 | 977億9770万 | -3.53% | 11.1 | 1.79 |
| 07/19 | 4,885 | 4,960 | 4,885 | 4,930 | -0.4% | 6,900 | 986億9860万 | -2.55% | 11.2 | 1.81 |
| 07/18 | 4,950 | 4,975 | 4,880 | 4,950 | 0% | 31,400 | 990億9900万 | -2.06% | 11.24 | 1.81 |
| 07/17 | 5,230 | 5,240 | 4,930 | 4,950 | -5.35% | 37,800 | 990億9900万 | -1.92% | 11.24 | 1.81 |
| 07/16 | 5,180 | 5,310 | 5,180 | 5,230 | +0.97% | 17,300 | 1047億460万 | +3.75% | 11.88 | 1.91 |
| 07/12 | 5,050 | 5,200 | 5,040 | 5,180 | +1.97% | 20,600 | 1037億360万 | +3% | 11.77 | 1.9 |
| 07/11 | 5,080 | 5,120 | 5,040 | 5,080 | 0% | 14,000 | 1017億160万 | +1.32% | 11.54 | 1.86 |
| 07/10 | 5,170 | 5,180 | 5,050 | 5,080 | -1.74% | 13,000 | 1017億160万 | +1.48% | 11.54 | 1.86 |
| 07/09 | 5,200 | 5,250 | 5,110 | 5,170 | -0.58% | 19,500 | 1035億340万 | +3.38% | 11.74 | 1.89 |
| 07/08 | 5,180 | 5,240 | 5,120 | 5,200 | +0.39% | 17,700 | 1041億400万 | +4.19% | 11.81 | 1.9 |
| 07/05 | 5,250 | 5,260 | 5,150 | 5,180 | -1.33% | 10,000 | 1037億360万 | +3.97% | 11.77 | 1.9 |
| 07/04 | 5,370 | 5,390 | 5,240 | 5,250 | -1.69% | 16,300 | 1051億500万 | +5.55% | 11.92 | 1.92 |
| 07/03 | 5,150 | 5,350 | 5,130 | 5,340 | +3.29% | 19,900 | 1069億680万 | +7.49% | 12.13 | 1.96 |
| 07/02 | 5,280 | 5,330 | 5,140 | 5,170 | -1.15% | 28,800 | 1035億340万 | +4.23% | 11.74 | 1.89 |
| 07/01 | 5,270 | 5,350 | 5,230 | 5,230 | -1.88% | 17,700 | 1047億460万 | +5.4% | 11.88 | 1.91 |
| 06/28 | 5,250 | 5,350 | 5,210 | 5,330 | +1.72% | 19,100 | 1067億660万 | +7.18% | 12.11 | 1.95 |
| 06/27 | 5,160 | 5,340 | 5,160 | 5,240 | +1.55% | 19,800 | 1049億480万 | +5.12% | 11.9 | 1.92 |
| 06/26 | 5,050 | 5,200 | 5,050 | 5,160 | +2.38% | 12,900 | 1033億320万 | +3.26% | 11.72 | 1.89 |
| 06/25 | 5,080 | 5,190 | 5,040 | 5,040 | -0.79% | 21,400 | 1009億80万 | +0.58% | 11.45 | 1.85 |
| 06/24 | 4,945 | 5,120 | 4,935 | 5,080 | +2.73% | 42,800 | 1017億160万 | +1.07% | 11.54 | 1.86 |
| 06/21 | 4,945 | 4,990 | 4,850 | 4,945 | -0.1% | 57,500 | 989億9890万 | -1.87% | 11.23 | 1.81 |
| 06/20 | 4,750 | 4,985 | 4,750 | 4,950 | +6.45% | 71,700 | 990億9900万 | -2.06% | 11.24 | 1.81 |
| 06/19 | 4,745 | 4,745 | 4,650 | 4,650 | -2% | 9,100 | 930億9300万 | -8.41% | 10.56 | 1.7 |
| 06/18 | 4,685 | 4,745 | 4,625 | 4,745 | +2.37% | 18,600 | 949億9490万 | -7.09% | 10.78 | 1.74 |
| 06/17 | 4,685 | 4,710 | 4,595 | 4,635 | -2.42% | 23,600 | 927億9270万 | -9.6% | 10.53 | 1.7 |
| 06/14 | 4,785 | 4,785 | 4,700 | 4,750 | -1.45% | 20,900 | 950億9500万 | -8.03% | 10.79 | 1.74 |
| 06/13 | 4,815 | 4,835 | 4,665 | 4,820 | +0.84% | 26,000 | 964億9640万 | -7.15% | 10.95 | 1.76 |
| 06/12 | 4,800 | 4,840 | 4,730 | 4,780 | -0.42% | 33,000 | 956億9560万 | -8.38% | 10.86 | 1.75 |
| 06/11 | 4,920 | 4,920 | 4,800 | 4,800 | -2.34% | 36,500 | 960億9600万 | -8.47% | 10.9 | 1.76 |
| 06/10 | 4,805 | 4,940 | 4,805 | 4,915 | +1.97% | 13,900 | 983億9830万 | -6.82% | 11.16 | 1.8 |
| 06/07 | 4,865 | 4,865 | 4,755 | 4,820 | -0.92% | 33,900 | 964億9640万 | -9.06% | 10.95 | 1.76 |
| 06/06 | 4,960 | 5,000 | 4,855 | 4,865 | -1.92% | 21,500 | 973億9730万 | -8.78% | 11.05 | 1.78 |
| 06/05 | 4,860 | 4,965 | 4,850 | 4,960 | +0.61% | 25,800 | 992億9920万 | -7.62% | 11.27 | 1.82 |
| 06/04 | 4,940 | 4,965 | 4,835 | 4,930 | -0.8% | 37,300 | 986億9860万 | -8.53% | 11.2 | 1.81 |
| 06/03 | 5,020 | 5,130 | 4,930 | 4,970 | 0% | 52,000 | 994億9940万 | -8.05% | 11.29 | 1.82 |
| 05/31 | 5,100 | 5,210 | 4,970 | 4,970 | -2.55% | 287,400 | 994億9940万 | -8.35% | 11.29 | 1.82 |
| 05/30 | 5,140 | 5,180 | 5,080 | 5,100 | -0.78% | 35,600 | 1021億200万 | -6.16% | 11.58 | 1.87 |
| 05/29 | 5,210 | 5,340 | 5,140 | 5,140 | -1.72% | 35,000 | 1029億280万 | -5.53% | 11.68 | 1.88 |
| 05/28 | 5,480 | 5,480 | 5,190 | 5,230 | -4.74% | 39,900 | 1047億460万 | -3.98% | 11.88 | 1.91 |
| 05/27 | 5,680 | 5,680 | 5,470 | 5,490 | -2.66% | 29,300 | 1099億980万 | +0.62% | 12.47 | 2.01 |
| 05/24 | 5,500 | 5,670 | 5,500 | 5,640 | +1.99% | 36,500 | 1129億1280万 | +3.37% | 12.81 | 2.07 |
| 05/23 | 5,560 | 5,610 | 5,490 | 5,530 | 0% | 18,100 | 1107億1060万 | +1.45% | 12.56 | 2.02 |
| 05/22 | 5,370 | 5,630 | 5,370 | 5,530 | +2.22% | 22,700 | 1107億1060万 | +1.37% | 12.56 | 2.02 |
| 05/21 | 5,400 | 5,470 | 5,320 | 5,410 | +0.37% | 22,400 | 1083億820万 | -0.97% | 12.29 | 1.98 |
| 05/20 | 5,400 | 5,490 | 5,310 | 5,390 | +0.94% | 22,200 | 1079億780万 | -1.5% | 12.24 | 1.97 |
| 05/17 | 5,520 | 5,540 | 5,260 | 5,340 | -3.26% | 42,400 | 1069億680万 | -2.66% | 12.13 | 1.96 |
| 05/16 | 5,400 | 5,570 | 5,330 | 5,520 | +2.41% | 43,400 | 1105億1040万 | +0.36% | 12.54 | 2.02 |
| 05/15 | 5,220 | 5,600 | 5,100 | 5,390 | +2.47% | 101,200 | 1079億780万 | -2.12% | 12.24 | 1.97 |
| 05/14 | 5,510 | 5,530 | 5,080 | 5,260 | -5.57% | 70,100 | 1053億520万 | -4.73% | 11.95 | 1.93 |
| 05/13 | 5,380 | 5,570 | 5,250 | 5,570 | +3.15% | 47,200 | 1115億1140万 | +0.51% | 12.65 | 2.04 |
| 05/10 | 5,470 | 5,470 | 5,350 | 5,400 | -1.28% | 25,600 | 1081億800万 | -2.7% | 12.27 | 1.98 |
| 05/09 | 5,470 | 5,530 | 5,390 | 5,470 | 0% | 23,300 | 1095億940万 | -1.62% | 12.42 | 2 |
| 05/08 | 5,550 | 5,600 | 5,410 | 5,470 | -1.62% | 16,200 | 1095億940万 | -1.69% | 12.42 | 2 |
| 05/07 | 5,600 | 5,710 | 5,530 | 5,560 | +0.18% | 12,100 | 1113億1120万 | -0.27% | 12.63 | 2.04 |
| 05/02 | 5,590 | 5,610 | 5,480 | 5,550 | -1.42% | 14,800 | 1111億1100万 | -0.59% | 12.61 | 2.03 |
| 05/01 | 5,700 | 5,720 | 5,580 | 5,630 | -2.6% | 20,800 | 1127億1260万 | +0.7% | 12.79 | 2.06 |
| 04/30 | 5,640 | 5,850 | 5,580 | 5,780 | +5.47% | 44,000 | 1157億1560万 | +3.34% | 13.13 | 2.12 |
| 04/26 | 5,370 | 5,520 | 5,350 | 5,480 | +3.4% | 11,500 | 1097億960万 | -1.99% | 12.45 | 2.01 |
| 04/25 | 5,390 | 5,390 | 5,300 | 5,300 | -2.21% | 7,000 | 1061億600万 | -5.39% | 12.04 | 1.94 |
| 04/24 | 5,320 | 5,420 | 5,320 | 5,420 | +2.85% | 10,000 | 1085億840万 | -3.63% | 12.31 | 1.98 |
| 04/23 | 5,280 | 5,340 | 5,250 | 5,270 | +0.38% | 18,500 | 1055億540万 | -6.48% | 11.97 | 1.93 |
| 04/22 | 5,300 | 5,340 | 5,150 | 5,250 | -0.94% | 24,900 | 1051億500万 | -7.03% | 11.92 | 1.92 |
| 04/19 | 5,440 | 5,440 | 5,070 | 5,300 | -2.75% | 37,700 | 1061億600万 | -6.18% | 12.04 | 1.94 |
| 04/18 | 5,430 | 5,510 | 5,410 | 5,450 | -0.55% | 8,700 | 1091億900万 | -3.45% | 12.38 | 2 |
| 04/17 | 5,550 | 5,600 | 5,400 | 5,480 | -0.9% | 24,800 | 1097億960万 | -2.73% | 12.45 | 2.01 |
| 04/16 | 5,630 | 5,680 | 5,500 | 5,530 | -1.78% | 20,800 | 1107億1060万 | -1.6% | 12.56 | 2.02 |
| 04/15 | 5,700 | 5,740 | 5,560 | 5,630 | -1.57% | 17,100 | 1127億1260万 | +0.46% | 12.79 | 2.06 |
| 04/12 | 5,690 | 5,810 | 5,620 | 5,720 | +1.42% | 20,100 | 1145億1440万 | +2.14% | 12.99 | 2.09 |
| 04/11 | 5,640 | 5,700 | 5,600 | 5,640 | -1.74% | 12,300 | 1129億1280万 | +0.86% | 12.81 | 2.07 |
| 04/10 | 5,730 | 5,770 | 5,660 | 5,740 | +0.88% | 11,900 | 1149億1480万 | +2.79% | 13.04 | 2.1 |
| 04/09 | 5,650 | 5,770 | 5,650 | 5,690 | 0% | 9,800 | 1139億1380万 | +2.26% | 12.92 | 2.08 |
| 04/08 | 5,740 | 5,830 | 5,660 | 5,690 | -1.04% | 11,300 | 1139億1380万 | +2.74% | 12.92 | 2.08 |
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 | |
| 2007年 3月期 | 598 10/18 | 445 6/8 | 290,000 10/18 | - | - | +12.16% 10/18 | -15% 6/8 |
| 2008年 3月期 | 529 4/2 | 340 1/22 1/18 他2件 | 56,000 5/22 | - | - | +6.76% 2/25 | -12.97% 11/8 |
| 2009年 3月期 | 395 6/6 5/30 | 240 10/10 | 93,000 12/17 | - | - | +6.9% 1/8 | -24.7% 10/8 |
| 2010年 3月期 | 370 3/25 | 276 4/9 4/7 | 60,000 5/14 | - | - | +15.13% 6/8 | -5.75% 10/2 |
| 2011年 3月期 | 508 3/7 | 344 3/15 | 126,000 3/7 | 101億7016万 | 68億8688万 | +7.92% 2/17 | -18.93% 3/15 |
| 2012年 3月期 | 453 3/23 | 364 10/5 | 50,000 8/25 | 90億6906万 | 72億8728万 | +4.94% 3/19 | -5.34% 10/5 |
| 2013年 3月期 | 695 3/22 | 420 5/11 5/10 | 102,000 2/6 | 139億1390万 | 84億840万 | +10.52% 5/7 | -7.68% 4/1 |
| 2014年 3月期 | 770 5/10 | 581 4/2 | 166,000 4/23 | 154億1540万 | 116億3162万 | +9.92% 5/8 | -11.4% 6/7 |
| 2015年 3月期 | 834 3/20 | 696 4/14 | 97,000 12/29 | 166億9668万 | 139億3392万 | +5.93% 12/22 | -2.56% 10/16 |
| 2016年 3月期 | 964 6/24 | 798 4/6 | 76,000 3/24 | 192億9928万 | 159億7596万 | +7.85% 6/24 | -4.98% 10/2 |
| 2017年 3月期 | 1,298 3/29 | 859 4/5 | 97,600 12/2 | 259億8596万 | 171億9718万 | +11.98% 12/9 | -5.68% 4/13 |
| 2018年 3月期 | 1,876 9/21 | 1,108 4/12 | 115,500 11/15 | 375億5752万 | 221億8216万 | +15.04% 9/20 | -12.02% 11/15 |
| 2019年 3月期 | 2,140 6/11 | 1,404 12/25 | 51,900 5/21 | 428億4280万 | 281億808万 | +12.56% 5/25 | -11.51% 7/4 |
| 2020年 3月期 | 2,949 12/9 | 1,459 3/13 | 215,000 2/10 | 590億3898万 | 292億918万 | +18.98% 12/9 | -24.39% 3/13 |
| 2021年 3月期 | 2,777 3/30 | 1,709 4/6 | 54,500 8/26 | 555億9554万 | 342億1418万 | +16.97% 5/26 | -10.34% 10/9 |
| 2022年 3月期 | 3,650 6/29 | 2,399 3/9 | 39,000 5/18 | 730億7300万 | 480億2798万 | +15% 6/10 | -11.54% 4/15 |
| 2023年 3月期 | 2,883 3/9 | 2,005 5/12 | 92,700 8/4 | 577億1766万 | 401億4010万 | +11.27% 3/9 | -7.83% 5/12 |
| 2024年 3月期 | 5,940 3/22 | 2,603 4/6 | 441,500 3/15 | 1189億1880万 | 521億1206万 | +13.03% 12/1 | -8.92% 10/23 |
| 最新 | 5,160 2024/8/30 | 27,800 | 1033億320万 | +7.1% 4,818 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- 168%（2.68倍）
- 1988/12/28 vs 1987/12/28
- -23%（0.77倍）
- 1989/12/29 vs 1988/12/28
- 179%（2.79倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/27 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/28 vs 1991/12/27
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/28
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 67%（1.67倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/29 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/30 vs 1997/12/29
- 47%（1.47倍）
- 1999/12/30 vs 1998/12/30
- 40%（1.4倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/29 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/29 vs 2004/12/29
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/29
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/08/30 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
110円（1998/01/08） - 4591%（46.91倍）
5,160円（8/30）