株価チャート
株価
8/23
- 前日 (8/22)
- 1,354
- 始値
- 1,354
- 高値
- 1,369
- 安値
- 1,354
- 終値 +1.11%
- 1,369
- 出来高 +77.83%
- 749,200
乖離率
- 株価（5日）
移動平均値 - +0.66%
1,360 - 株価（25日）
移動平均値 - +3.79%
1,319 - 出来高（5日）
移動平均値 - +25.05%
599,140
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 1,354 | 1,369 | 1,354 | 1,369 | +1.11% | 749,200 | 2957億1786万 | +3.79% | 14.07 | 0.65 |
| 08/22 | 1,352 | 1,355 | 1,348 | 1,354 | -0.22% | 421,300 | 2924億7771万 | +2.58% | 13.92 | 0.64 |
| 08/21 | 1,350 | 1,360 | 1,349 | 1,357 | -0.44% | 500,400 | 2931億2574万 | +2.65% | 13.95 | 0.64 |
| 08/20 | 1,370 | 1,370 | 1,354 | 1,363 | +0.29% | 566,300 | 2944億2180万 | +3.1% | 14.01 | 0.64 |
| 08/19 | 1,355 | 1,366 | 1,351 | 1,359 | +0.37% | 758,500 | 2935億5776万 | +2.8% | 13.97 | 0.64 |
| 08/16 | 1,356 | 1,357 | 1,345 | 1,354 | +1.04% | 636,300 | 2924億7771万 | +2.58% | 13.92 | 0.64 |
| 08/15 | 1,325 | 1,343 | 1,324 | 1,340 | +1.98% | 688,400 | 2894億5357万 | +1.75% | 13.77 | 0.63 |
| 08/14 | 1,298 | 1,317 | 1,286 | 1,314 | +1.78% | 623,000 | 2838億3730万 | -0.08% | 13.51 | 0.62 |
| 08/13 | 1,276 | 1,297 | 1,276 | 1,291 | +1.02% | 632,300 | 2788億6907万 | -1.75% | 13.27 | 0.61 |
| 08/09 | 1,293 | 1,293 | 1,264 | 1,278 | +1.19% | 1,129,600 | 2760億6094万 | -2.81% | 13.14 | 0.6 |
| 08/08 | 1,247 | 1,294 | 1,245 | 1,263 | +0.56% | 1,068,200 | 2728億2079万 | -4.03% | 12.98 | 0.6 |
| 08/07 | 1,210 | 1,277 | 1,206 | 1,256 | +2.7% | 1,622,900 | 2713億872万 | -4.7% | 12.91 | 0.59 |
| 08/06 | 1,225 | 1,269 | 1,209 | 1,223 | +8.04% | 1,940,400 | 2641億8038万 | -7.35% | 12.57 | 0.58 |
| 08/05 | 1,254 | 1,261 | 1,121 | 1,132 | -13.85% | 3,253,400 | 2445億2346万 | -14.5% | 11.64 | 0.53 |
| 08/02 | 1,320 | 1,334 | 1,304 | 1,314 | -3.67% | 1,398,400 | 2838億3730万 | -1.35% | 13.51 | 0.62 |
| 08/01 | 1,375 | 1,377 | 1,348 | 1,364 | -1.45% | 859,200 | 2946億3781万 | +2.4% | 14.02 | 0.64 |
| 07/31 | 1,363 | 1,384 | 1,359 | 1,384 | +2.22% | 979,800 | 2989億5801万 | +3.98% | 14.23 | 0.65 |
| 07/30 | 1,323 | 1,358 | 1,321 | 1,354 | +3.12% | 1,294,100 | 2924億7771万 | +1.96% | 13.92 | 0.64 |
| 07/29 | 1,306 | 1,315 | 1,302 | 1,313 | +1.16% | 926,400 | 2836億2129万 | -1.06% | 13.5 | 0.62 |
| 07/26 | 1,307 | 1,315 | 1,298 | 1,298 | -0.08% | 1,098,300 | 2803億8114万 | -2.11% | 13.34 | 0.61 |
| 07/25 | 1,312 | 1,317 | 1,297 | 1,299 | -2.7% | 1,885,000 | 2805億9715万 | -2.11% | 13.35 | 0.61 |
| 07/24 | 1,358 | 1,358 | 1,332 | 1,335 | -1.91% | 682,100 | 2883億7352万 | +0.6% | 13.72 | 0.63 |
| 07/23 | 1,352 | 1,366 | 1,338 | 1,361 | +1.57% | 843,000 | 2939億8978万 | +2.72% | 13.99 | 0.64 |
| 07/22 | 1,368 | 1,368 | 1,339 | 1,340 | -1.47% | 765,200 | 2894億5357万 | +1.28% | 13.77 | 0.63 |
| 07/19 | 1,386 | 1,391 | 1,351 | 1,360 | -2.79% | 1,164,900 | 2937億7377万 | +2.95% | 13.98 | 0.64 |
| 07/18 | 1,385 | 1,405 | 1,375 | 1,399 | +0.79% | 1,328,100 | 3021億9816万 | +6.15% | 14.38 | 0.66 |
| 07/17 | 1,380 | 1,399 | 1,369 | 1,388 | +0.95% | 1,333,200 | 2998億2205万 | +5.63% | 14.27 | 0.65 |
| 07/16 | 1,363 | 1,393 | 1,362 | 1,375 | +1.25% | 1,454,800 | 2970億1392万 | +4.88% | 14.13 | 0.65 |
| 07/12 | 1,313 | 1,360 | 1,313 | 1,358 | +4.22% | 2,920,600 | 2933億4175万 | +3.74% | 13.96 | 0.64 |
| 07/11 | 1,290 | 1,304 | 1,288 | 1,303 | +1.16% | 1,123,800 | 2814億6119万 | -0.23% | 13.39 | 0.61 |
| 07/10 | 1,295 | 1,297 | 1,286 | 1,288 | -0.08% | 696,700 | 2782億2104万 | -1.38% | 13.24 | 0.61 |
| 07/09 | 1,290 | 1,295 | 1,279 | 1,289 | +0.08% | 1,026,900 | 2784億3705万 | -1.38% | 13.25 | 0.61 |
| 07/08 | 1,301 | 1,305 | 1,288 | 1,288 | -1.08% | 1,039,500 | 2782億2104万 | -1.53% | 13.24 | 0.61 |
| 07/05 | 1,320 | 1,321 | 1,298 | 1,302 | -1.36% | 1,039,100 | 2812億4518万 | -0.61% | 13.38 | 0.61 |
| 07/04 | 1,313 | 1,322 | 1,313 | 1,320 | +0.61% | 498,500 | 2851億3336万 | +0.76% | 13.57 | 0.62 |
| 07/03 | 1,310 | 1,319 | 1,306 | 1,312 | +0.23% | 858,000 | 2834億528万 | +0.15% | 13.49 | 0.62 |
| 07/02 | 1,323 | 1,323 | 1,309 | 1,309 | -0.91% | 877,800 | 2827億5725万 | -0.08% | 13.46 | 0.62 |
| 07/01 | 1,326 | 1,326 | 1,316 | 1,321 | +0.15% | 852,000 | 2853億4937万 | +0.84% | 13.58 | 0.62 |
| 06/28 | 1,327 | 1,327 | 1,316 | 1,319 | -0.53% | 670,800 | 2849億1735万 | +0.69% | 13.56 | 0.62 |
| 06/27 | 1,320 | 1,326 | 1,319 | 1,326 | +0.15% | 440,500 | 2864億2942万 | +1.22% | 13.63 | 0.63 |
| 06/26 | 1,328 | 1,328 | 1,319 | 1,324 | -0.15% | 350,900 | 2859億9740万 | +1.07% | 13.61 | 0.62 |
| 06/25 | 1,319 | 1,329 | 1,317 | 1,326 | +0.84% | 510,100 | 2864億2942万 | +1.3% | 13.63 | 0.63 |
| 06/24 | 1,310 | 1,315 | 1,307 | 1,315 | +0.61% | 429,900 | 2840億5331万 | +0.46% | 13.52 | 0.62 |
| 06/21 | 1,313 | 1,319 | 1,307 | 1,307 | +0.08% | 538,400 | 2823億2523万 | -0.15% | 13.44 | 0.62 |
| 06/20 | 1,307 | 1,308 | 1,297 | 1,306 | +0.15% | 500,200 | 2821億922万 | -0.31% | 13.43 | 0.62 |
| 06/19 | 1,296 | 1,304 | 1,292 | 1,304 | +0.69% | 607,200 | 2816億7720万 | -0.46% | 13.4 | 0.62 |
| 06/18 | 1,291 | 1,298 | 1,289 | 1,295 | +0.39% | 485,800 | 2797億3311万 | -1.15% | 13.31 | 0.61 |
| 06/17 | 1,300 | 1,301 | 1,286 | 1,290 | -1.07% | 781,700 | 2786億5306万 | -1.68% | 13.26 | 0.61 |
| 06/14 | 1,288 | 1,305 | 1,284 | 1,304 | +1.01% | 653,900 | 2816億7720万 | -0.69% | 13.4 | 0.62 |
| 06/13 | 1,304 | 1,306 | 1,291 | 1,291 | -0.84% | 593,200 | 2788億6907万 | -1.75% | 13.27 | 0.61 |
| 06/12 | 1,300 | 1,312 | 1,298 | 1,302 | -0.31% | 457,800 | 2812億4518万 | -0.99% | 13.38 | 0.61 |
| 06/11 | 1,313 | 1,314 | 1,306 | 1,306 | -0.53% | 503,000 | 2821億922万 | -0.68% | 13.43 | 0.62 |
| 06/10 | 1,300 | 1,315 | 1,298 | 1,313 | +1% | 718,500 | 2836億2129万 | -0.15% | 13.5 | 0.62 |
| 06/07 | 1,295 | 1,303 | 1,293 | 1,300 | +0.54% | 478,000 | 2808億1316万 | -1.14% | 13.36 | 0.61 |
| 06/06 | 1,303 | 1,307 | 1,293 | 1,293 | -0.84% | 811,400 | 2793億109万 | -1.67% | 13.29 | 0.61 |
| 06/05 | 1,329 | 1,329 | 1,302 | 1,304 | -1.44% | 797,300 | 2816億7720万 | -0.91% | 13.4 | 0.62 |
| 06/04 | 1,322 | 1,324 | 1,316 | 1,323 | -0.53% | 567,300 | 2857億8139万 | +0.53% | 13.6 | 0.62 |
| 06/03 | 1,319 | 1,330 | 1,316 | 1,330 | +0.76% | 616,300 | 2872億9347万 | +1.14% | 13.67 | 0.63 |
| 05/31 | 1,315 | 1,324 | 1,310 | 1,320 | +0.46% | 836,500 | 2851億3336万 | +0.46% | 13.57 | 0.62 |
| 05/30 | 1,304 | 1,318 | 1,299 | 1,314 | +0.31% | 526,500 | 2838億3730万 | 0% | 13.51 | 0.62 |
| 05/29 | 1,310 | 1,318 | 1,306 | 1,310 | -0.23% | 530,300 | 2829億7326万 | -0.3% | 13.47 | 0.62 |
| 05/28 | 1,323 | 1,327 | 1,312 | 1,313 | -0.68% | 465,900 | 2836億2129万 | 0% | 13.5 | 0.62 |
| 05/27 | 1,316 | 1,322 | 1,309 | 1,322 | +0.46% | 464,500 | 2855億6538万 | +0.76% | 13.59 | 0.62 |
| 05/24 | 1,307 | 1,316 | 1,304 | 1,316 | +0.23% | 323,200 | 2842億6932万 | +0.46% | 13.53 | 0.62 |
| 05/23 | 1,316 | 1,316 | 1,305 | 1,313 | -0.38% | 389,500 | 2836億2129万 | +0.31% | 13.5 | 0.62 |
| 05/22 | 1,317 | 1,322 | 1,312 | 1,318 | 0% | 521,900 | 2847億134万 | +0.69% | 13.55 | 0.62 |
| 05/21 | 1,324 | 1,329 | 1,317 | 1,318 | -0.38% | 369,600 | 2847億134万 | +0.69% | 13.55 | 0.62 |
| 05/20 | 1,318 | 1,332 | 1,318 | 1,323 | +0.46% | 620,700 | 2857億8139万 | +1.07% | 13.6 | 0.62 |
| 05/17 | 1,306 | 1,317 | 1,300 | 1,317 | +0.84% | 435,500 | 2844億8533万 | +0.61% | 13.54 | 0.62 |
| 05/16 | 1,302 | 1,309 | 1,298 | 1,306 | +0.08% | 747,500 | 2821億922万 | -0.61% | 13.43 | 0.62 |
| 05/15 | 1,338 | 1,338 | 1,305 | 1,305 | -2.39% | 902,300 | 2818億9321万 | -1.06% | 13.41 | 0.62 |
| 05/14 | 1,329 | 1,337 | 1,317 | 1,337 | +0.68% | 1,021,100 | 2888億554万 | +1.06% | 13.74 | 0.63 |
| 05/13 | 1,320 | 1,328 | 1,311 | 1,328 | +0.38% | 679,200 | 2868億6144万 | +0.15% | 13.65 | 0.63 |
| 05/10 | 1,327 | 1,329 | 1,316 | 1,323 | 0% | 551,400 | 2857億8139万 | -0.45% | 13.6 | 0.62 |
| 05/09 | 1,305 | 1,326 | 1,305 | 1,323 | +1.69% | 997,000 | 2857億8139万 | -0.75% | 13.6 | 0.62 |
| 05/08 | 1,306 | 1,308 | 1,299 | 1,301 | -0.23% | 741,000 | 2810億2917万 | -2.55% | 13.37 | 0.61 |
| 05/07 | 1,305 | 1,308 | 1,301 | 1,304 | -0.08% | 732,500 | 2816億7720万 | -2.61% | 13.4 | 0.62 |
| 05/02 | 1,307 | 1,307 | 1,299 | 1,305 | -0.31% | 545,400 | 2818億9321万 | -2.76% | 13.41 | 0.62 |
| 05/01 | 1,307 | 1,309 | 1,299 | 1,309 | -0.38% | 813,200 | 2827億5725万 | -2.75% | 13.46 | 0.62 |
| 04/30 | 1,319 | 1,319 | 1,308 | 1,314 | +0.08% | 625,700 | 2838億3730万 | -2.52% | 13.51 | 0.62 |
| 04/26 | 1,303 | 1,315 | 1,297 | 1,313 | +1.16% | 710,900 | 2836億2129万 | -2.67% | 13.5 | 0.62 |
| 04/25 | 1,302 | 1,304 | 1,298 | 1,298 | -0.54% | 675,700 | 2803億8114万 | -3.99% | 13.34 | 0.61 |
| 04/24 | 1,311 | 1,315 | 1,300 | 1,305 | -0.91% | 835,200 | 2818億9321万 | -3.62% | 13.41 | 0.62 |
| 04/23 | 1,312 | 1,320 | 1,311 | 1,317 | +0.77% | 827,100 | 2844億8533万 | -2.88% | 13.54 | 0.62 |
| 04/22 | 1,301 | 1,309 | 1,298 | 1,307 | +1.63% | 811,300 | 2823億2523万 | -3.76% | 13.44 | 0.62 |
| 04/19 | 1,300 | 1,300 | 1,275 | 1,286 | -0.77% | 1,163,300 | 2777億8902万 | -5.37% | 13.22 | 0.61 |
| 04/18 | 1,274 | 1,302 | 1,274 | 1,296 | +1.65% | 811,900 | 2799億4912万 | -4.78% | 13.32 | 0.61 |
| 04/17 | 1,288 | 1,291 | 1,267 | 1,275 | -0.78% | 1,331,400 | 2754億1291万 | -6.32% | 13.11 | 0.6 |
| 04/16 | 1,290 | 1,296 | 1,280 | 1,285 | -1.46% | 1,875,600 | 2775億7301万 | -5.65% | 13.21 | 0.61 |
| 04/15 | 1,302 | 1,307 | 1,291 | 1,304 | -0.84% | 1,566,200 | 2816億7720万 | -4.33% | 13.4 | 0.62 |
| 04/12 | 1,334 | 1,337 | 1,306 | 1,315 | -1.05% | 1,665,700 | 2840億5331万 | -3.59% | 13.52 | 0.62 |
| 04/11 | 1,318 | 1,330 | 1,317 | 1,329 | +0.76% | 2,198,000 | 2870億7746万 | -2.57% | 13.66 | 0.63 |
| 04/10 | 1,351 | 1,353 | 1,305 | 1,319 | -8.47% | 4,931,000 | 2849億1735万 | -3.3% | 13.56 | 0.62 |
| 04/09 | 1,430 | 1,446 | 1,422 | 1,441 | +1.12% | 1,324,900 | 3112億7059万 | +5.8% | 14.81 | 0.68 |
| 04/08 | 1,423 | 1,428 | 1,418 | 1,425 | +1.14% | 966,800 | 3078億1443万 | +5.09% | 14.65 | 0.67 |
| 04/05 | 1,402 | 1,414 | 1,381 | 1,409 | -0.98% | 867,900 | 3043億5827万 | +4.22% | 14.48 | 0.66 |
| 04/04 | 1,425 | 1,428 | 1,416 | 1,423 | +0.92% | 779,400 | 3073億8241万 | +5.56% | 14.63 | 0.67 |
| 04/03 | 1,410 | 1,418 | 1,397 | 1,410 | -0.21% | 1,237,000 | 3045億7428万 | +4.99% | 14.49 | 0.67 |
| 04/02 | 1,384 | 1,418 | 1,377 | 1,413 | +2.91% | 1,517,300 | 3052億2231万 | +5.45% | 14.52 | 0.67 |
| 04/01 | 1,400 | 1,404 | 1,368 | 1,373 | -2.28% | 1,182,100 | 2965億8190万 | +2.69% | 14.11 | 0.65 |
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 2月期 | 2,280 5/29 | 988 9/25 | 6,011,600 10/12 | - | - | +27.74% 10/12 | -26.03% 1/16 |
| 2009年 2月期 | 1,744 5/7 | 734 2/27 | 3,365,200 4/8 | - | - | +21.97% 4/7 | -25.16% 10/8 |
| 2010年 2月期 | 1,484 6/15 | 702 3/3 | 2,533,100 11/4 | - | - | +23.24% 4/13 | -20.11% 7/13 |
| 2011年 2月期 | 1,328 2/16 | 781 6/30 | 2,536,800 4/7 | 2084億5218万 | 1225億9123万 | +14.73% 4/5 | -19.38% 3/15 |
| 2012年 2月期 | 1,306 10/13 | 892 3/15 | 1,744,800 6/27 | 2049億9891万 | 1400億1457万 | +13.58% 3/9 | -10.8% 4/6 |
| 2013年 2月期 | 2,717 3/28 | 1,169 3/1 | 4,068,400 3/7 | 4264億7936万 | 1834億9443万 | +29.46% 4/8 | -6.48% 11/26 |
| 2014年 3月期 | 3,265 4/8 | 2,172 3/28 | 4,534,100 2/28 | 5124億9728万 | 4486億868万 | +12.97% 7/16 | -14.16% 2/4 |
| 2015年 3月期 | 3,145 3/25 | 1,982 10/17 10/16 | 2,302,100 8/8 | 6557億3072万 | 4124億7722万 | +17.52% 2/25 | -12.89% 10/17 |
| 2016年 3月期 | 3,620 7/24 | 2,091 2/12 | 2,108,100 8/24 | 7548億1929万 | 4360億3163万 | +14.22% 7/2 | -22.15% 8/25 |
| 2017年 3月期 | 2,790 4/27 | 1,689 11/9 | 5,215,300 9/15 | 5817億9256万 | 3808億8660万 | +11.75% 12/12 | -13.15% 8/31 |
| 2018年 3月期 | 2,914 1/24 | 2,067 4/19 | 2,066,400 4/18 | 6571億3651万 | 4661億2943万 | +9.38% 1/16 | -13.1% 2/14 |
| 2019年 3月期 | 2,785 5/10 | 1,849 12/25 | 1,924,900 10/19 | 6280億4570万 | 4169億6822万 | +8.98% 5/11 | -13.35% 12/25 |
| 2020年 2月期 | 2,329 4/17 | 1,493 8/26 | 1,659,300 5/13 | 5252億1308万 | 3366億8662万 | +7.87% 9/26 | -31.01% 3/13 |
| 2021年 2月期 | 1,601 3/3 | 793 7/31 | 9,634,600 5/29 | 3458億3221万 | 1712億9603万 | +17.37% 6/8 | -26.1% 7/10 |
| 2022年 2月期 | 1,608 3/22 | 1,135 1/21 | 3,269,400 4/12 | 3473億4428万 | 2451億7149万 | +12.69% 10/11 | -16% 4/21 |
| 2023年 2月期 | 1,521 9/20 | 1,055 3/8 | 2,118,900 1/13 | 3285億5140万 | 2278億9068万 | +11.16% 7/28 | -8.84% 3/14 |
| 2024年 2月期 | 1,366 1/16 | 1,165 3/16 | 4,428,600 7/12 | 2950億6983万 | 2516億5179万 | +7.61% 1/16 | -6.79% 10/13 |
| 最新 | 1,369 2024/8/23 | 749,200 | 2957億1786万 | +3.79% 1,319 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 27%（1.27倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 137%（2.37倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/08/23 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
592円（1996/12/02） - 131%（2.31倍）
1,369円（8/23）