株価チャート
株価
8/28
- 前日 (8/27)
- 864
- 始値
- 865
- 高値
- 874
- 安値
- 861
- 終値 +0.23%
- 866
- 出来高 +68.52%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +0.81%
859 - 株価（25日）
移動平均値 - +0.12%
865 - 出来高（5日）
移動平均値 - +23.98%
7,340
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 865 | 874 | 861 | 866 | +0.23% | 9,100 | 49億7863万 | +0.12% | 16.76 | 0.25 |
| 08/27 | 868 | 874 | 861 | 864 | +0.7% | 5,400 | 49億6713万 | -0.58% | 16.73 | 0.24 |
| 08/26 | 870 | 870 | 855 | 858 | +0.12% | 4,300 | 49億3264万 | -1.83% | 16.61 | 0.24 |
| 08/23 | 848 | 860 | 846 | 857 | +1.06% | 10,800 | 49億2689万 | -2.5% | 16.59 | 0.24 |
| 08/22 | 847 | 855 | 841 | 848 | +0.83% | 7,100 | 48億7515万 | -4.18% | 16.42 | 0.24 |
| 08/21 | 849 | 849 | 840 | 841 | +0.36% | 6,700 | 48億3490万 | -5.61% | 16.28 | 0.24 |
| 08/20 | 834 | 839 | 833 | 838 | +1.09% | 10,700 | 48億1766万 | -6.58% | 16.22 | 0.24 |
| 08/19 | 847 | 850 | 821 | 829 | -2.93% | 13,300 | 47億6592万 | -8.3% | 16.05 | 0.23 |
| 08/16 | 844 | 854 | 839 | 854 | +2.4% | 15,100 | 49億964万 | -6.26% | 16.53 | 0.24 |
| 08/15 | 831 | 841 | 831 | 834 | +0.97% | 8,500 | 47億9466万 | -8.95% | 16.14 | 0.24 |
| 08/14 | 816 | 827 | 814 | 826 | +1.35% | 6,800 | 47億4867万 | -10.51% | 15.99 | 0.23 |
| 08/13 | 823 | 830 | 804 | 815 | -0.97% | 30,100 | 46億8543万 | -12.37% | 15.78 | 0.23 |
| 08/09 | 820 | 828 | 815 | 823 | +0.37% | 10,200 | 47億3142万 | -12.17% | 15.93 | 0.23 |
| 08/08 | 788 | 835 | 788 | 820 | +4.06% | 12,300 | 47億1418万 | -13.14% | 15.87 | 0.23 |
| 08/07 | 764 | 820 | 764 | 788 | +1.42% | 30,400 | 45億3021万 | -17.14% | 15.25 | 0.22 |
| 08/06 | 775 | 800 | 764 | 777 | +4.3% | 58,500 | 44億6697万 | -19.06% | 15.04 | 0.22 |
| 08/05 | 811 | 841 | 738 | 745 | -14.47% | 99,500 | 42億8300万 | -23.04% | 14.42 | 0.21 |
| 08/02 | 903 | 904 | 865 | 871 | -6.65% | 55,500 | 50億737万 | -11.03% | 16.86 | 0.25 |
| 08/01 | 955 | 955 | 920 | 933 | -2.3% | 24,900 | 53億6381万 | -5.18% | 18.06 | 0.26 |
| 07/31 | 944 | 955 | 943 | 955 | +0.63% | 6,000 | 54億9029万 | -3.24% | 18.49 | 0.27 |
| 07/30 | 951 | 952 | 946 | 949 | -0.42% | 12,400 | 54億5580万 | -3.95% | 18.37 | 0.27 |
| 07/29 | 949 | 955 | 948 | 953 | +0.53% | 10,200 | 54億7879万 | -3.74% | 18.45 | 0.27 |
| 07/26 | 949 | 953 | 947 | 948 | 0% | 18,700 | 54億5005万 | -4.44% | 18.35 | 0.27 |
| 07/25 | 970 | 970 | 943 | 948 | -2.57% | 47,600 | 54億5005万 | -4.53% | 18.35 | 0.27 |
| 07/24 | 980 | 984 | 973 | 973 | -0.82% | 12,100 | 55億9377万 | -2.21% | 18.84 | 0.28 |
| 07/23 | 982 | 984 | 979 | 981 | +0.1% | 9,800 | 56億3976万 | -1.41% | 18.99 | 0.28 |
| 07/22 | 997 | 997 | 979 | 980 | -1.9% | 24,400 | 56億3402万 | -1.51% | 18.97 | 0.28 |
| 07/19 | 999 | 1,001 | 998 | 999 | 0% | 1,700 | 57億4325万 | +0.3% | 19.34 | 0.28 |
| 07/18 | 996 | 1,001 | 996 | 999 | -0.1% | 3,600 | 57億4325万 | +0.4% | 19.34 | 0.28 |
| 07/17 | 998 | 1,005 | 998 | 1,000 | +0.2% | 8,400 | 57億4900万 | +0.5% | 19.36 | 0.28 |
| 07/16 | 1,000 | 1,000 | 997 | 998 | -0.2% | 6,500 | 57億3750万 | +0.4% | 19.32 | 0.28 |
| 07/12 | 999 | 1,003 | 999 | 1,000 | +0.2% | 4,800 | 57億4900万 | +0.6% | 19.36 | 0.28 |
| 07/11 | 997 | 1,002 | 997 | 998 | +0.2% | 6,200 | 57億3750万 | +0.4% | 19.32 | 0.28 |
| 07/10 | 995 | 996 | 994 | 996 | +0.1% | 7,300 | 57億2600万 | +0.2% | 19.28 | 0.28 |
| 07/09 | 999 | 1,000 | 995 | 995 | -0.3% | 5,400 | 57億2025万 | 0% | 19.26 | 0.28 |
| 07/08 | 998 | 1,000 | 998 | 998 | +0.1% | 3,700 | 57億3750万 | +0.3% | 19.32 | 0.28 |
| 07/05 | 999 | 1,000 | 997 | 997 | -0.3% | 7,400 | 57億3175万 | +0.1% | 19.3 | 0.28 |
| 07/04 | 996 | 1,002 | 996 | 1,000 | 0% | 12,800 | 57億4900万 | +0.4% | 19.36 | 0.28 |
| 07/03 | 998 | 1,004 | 998 | 1,000 | +0.3% | 13,100 | 57億4900万 | +0.5% | 19.36 | 0.28 |
| 07/02 | 999 | 1,000 | 995 | 997 | -0.1% | 16,200 | 57億3175万 | +0.3% | 19.3 | 0.28 |
| 07/01 | 1,005 | 1,005 | 996 | 998 | -0.7% | 4,800 | 57億3750万 | +0.5% | 19.32 | 0.28 |
| 06/28 | 1,002 | 1,007 | 1,000 | 1,005 | +0.5% | 5,800 | 57億7774万 | +1.21% | 19.45 | 0.28 |
| 06/27 | 997 | 1,000 | 990 | 1,000 | 0% | 9,500 | 57億4900万 | +0.81% | 19.36 | 0.28 |
| 06/26 | 992 | 1,004 | 992 | 1,000 | +0.3% | 6,900 | 57億4900万 | +0.91% | 19.36 | 0.28 |
| 06/25 | 991 | 1,000 | 987 | 997 | +0.61% | 7,600 | 57億3175万 | +0.61% | 19.3 | 0.28 |
| 06/24 | 991 | 991 | 985 | 991 | 0% | 4,400 | 56億9725万 | 0% | 19.18 | 0.28 |
| 06/21 | 984 | 993 | 983 | 991 | +0.81% | 2,900 | 56億9725万 | 0% | 19.18 | 0.28 |
| 06/20 | 987 | 992 | 983 | 983 | -0.51% | 7,200 | 56億5126万 | -0.71% | 19.03 | 0.28 |
| 06/19 | 986 | 989 | 985 | 988 | +0.2% | 5,600 | 56億8001万 | -0.1% | 19.13 | 0.28 |
| 06/18 | 987 | 989 | 984 | 986 | -0.1% | 6,200 | 56億6851万 | -0.2% | 19.09 | 0.28 |
| 06/17 | 988 | 989 | 983 | 987 | 0% | 11,000 | 56億7426万 | -0.1% | 19.11 | 0.28 |
| 06/14 | 987 | 990 | 985 | 987 | 0% | 6,300 | 56億7426万 | -0.2% | 19.11 | 0.28 |
| 06/13 | 982 | 993 | 982 | 987 | -0.1% | 21,500 | 56億7426万 | -0.3% | 19.11 | 0.28 |
| 06/12 | 989 | 993 | 987 | 988 | -0.5% | 5,300 | 56億8001万 | -0.2% | 19.13 | 0.28 |
| 06/11 | 996 | 1,005 | 992 | 993 | -0.3% | 16,100 | 57億875万 | +0.2% | 19.22 | 0.28 |
| 06/10 | 995 | 1,003 | 991 | 996 | +0.1% | 13,000 | 57億2600万 | +0.61% | 19.28 | 0.28 |
| 06/07 | 999 | 999 | 990 | 995 | -0.5% | 10,000 | 57億2025万 | +0.51% | 19.26 | 0.28 |
| 06/06 | 1,004 | 1,006 | 999 | 1,000 | -0.79% | 9,200 | 57億4900万 | +1.01% | 19.36 | 0.28 |
| 06/05 | 1,010 | 1,010 | 1,002 | 1,008 | -0.2% | 9,000 | 57億9499万 | +1.82% | 19.51 | 0.29 |
| 06/04 | 1,019 | 1,019 | 1,008 | 1,010 | -0.98% | 6,800 | 58億649万 | +2.02% | 19.55 | 0.29 |
| 06/03 | 995 | 1,037 | 995 | 1,020 | +3.03% | 27,400 | 58億6398万 | +3.03% | 19.75 | 0.29 |
| 05/31 | 980 | 990 | 976 | 990 | +1.33% | 13,200 | 56億9151万 | 0% | 19.16 | 0.28 |
| 05/30 | 961 | 978 | 960 | 977 | +0.62% | 13,200 | 56億1677万 | -1.31% | 18.91 | 0.28 |
| 05/29 | 986 | 986 | 971 | 971 | -1.52% | 14,700 | 55億8227万 | -2.02% | 18.8 | 0.28 |
| 05/28 | 985 | 992 | 985 | 986 | +0.1% | 3,500 | 56億6851万 | -0.6% | 19.09 | 0.28 |
| 05/27 | 985 | 990 | 973 | 985 | +1.13% | 20,400 | 56億6276万 | -0.91% | 19.07 | 0.28 |
| 05/24 | 980 | 980 | 973 | 974 | -1.32% | 9,600 | 55億9952万 | -2.11% | 18.85 | 0.28 |
| 05/23 | 1,000 | 1,000 | 979 | 987 | -1.1% | 15,700 | 56億7426万 | -0.9% | 19.11 | 0.28 |
| 05/22 | 993 | 1,008 | 993 | 998 | +0.6% | 19,100 | 57億3750万 | -0.1% | 19.32 | 0.28 |
| 05/21 | 984 | 1,000 | 982 | 992 | +0.4% | 14,000 | 57億300万 | -0.9% | 19.2 | 0.28 |
| 05/20 | 980 | 988 | 971 | 988 | +2.38% | 11,200 | 56億8001万 | -1.59% | 19.13 | 0.28 |
| 05/17 | 950 | 976 | 950 | 965 | +0.94% | 10,200 | 55億4778万 | -4.17% | 18.68 | 0.27 |
| 05/16 | 970 | 971 | 950 | 956 | -1.04% | 48,000 | 54億9604万 | -5.35% | 18.51 | 0.27 |
| 05/15 | 997 | 998 | 965 | 966 | -3.21% | 103,900 | 55億5353万 | -4.83% | 18.7 | 0.27 |
| 05/14 | 1,003 | 1,004 | 992 | 998 | -0.8% | 42,700 | 57億3750万 | -2.06% | 19.32 | 0.28 |
| 05/13 | 1,014 | 1,016 | 1,000 | 1,006 | -0.4% | 9,900 | 57億8349万 | -1.66% | 19.47 | 0.28 |
| 05/10 | 1,008 | 1,013 | 1,005 | 1,010 | +1% | 14,600 | 58億649万 | -1.66% | 19.55 | 0.29 |
| 05/09 | 994 | 1,009 | 986 | 1,000 | +0.6% | 35,800 | 57億4900万 | -2.91% | 19.36 | 0.28 |
| 05/08 | 990 | 996 | 990 | 994 | +0.61% | 9,200 | 57億1450万 | -3.96% | 19.24 | 0.28 |
| 05/07 | 996 | 1,004 | 984 | 988 | -0.6% | 19,900 | 56億8001万 | -5.09% | 19.13 | 0.28 |
| 05/02 | 999 | 1,008 | 994 | 994 | -0.1% | 13,400 | 57億1450万 | -5.06% | 19.24 | 0.28 |
| 05/01 | 1,000 | 1,001 | 994 | 995 | -0.6% | 8,300 | 57億2025万 | -5.6% | 19.26 | 0.28 |
| 04/30 | 1,003 | 1,008 | 991 | 1,001 | +0.4% | 11,800 | 57億5474万 | -5.57% | 19.38 | 0.28 |
| 04/26 | 1,002 | 1,002 | 991 | 997 | -0.3% | 9,800 | 57億3175万 | -6.56% | 19.3 | 0.28 |
| 04/25 | 1,016 | 1,018 | 993 | 1,000 | -2.06% | 11,700 | 57億4900万 | -6.8% | 19.36 | 0.28 |
| 04/24 | 1,012 | 1,021 | 1,007 | 1,021 | +1.09% | 10,700 | 58億6972万 | -5.38% | 19.76 | 0.29 |
| 04/23 | 1,008 | 1,018 | 1,007 | 1,010 | +0.9% | 6,600 | 58億649万 | -6.74% | 19.55 | 0.29 |
| 04/22 | 1,004 | 1,018 | 1,000 | 1,001 | +0.6% | 9,200 | 57億5474万 | -8% | 19.38 | 0.28 |
| 04/19 | 1,015 | 1,015 | 980 | 995 | -2.36% | 61,200 | 57億2025万 | -9.05% | 19.26 | 0.28 |
| 04/18 | 1,002 | 1,030 | 1,000 | 1,019 | +1.09% | 25,300 | 58億5823万 | -7.28% | 19.73 | 0.29 |
| 04/17 | 1,029 | 1,029 | 1,000 | 1,008 | -1.37% | 39,600 | 57億9499万 | -8.61% | 19.51 | 0.29 |
| 04/16 | 1,041 | 1,041 | 1,003 | 1,022 | -2.57% | 47,700 | 58億7547万 | -7.76% | 19.78 | 0.29 |
| 04/15 | 1,045 | 1,058 | 1,045 | 1,049 | -0.47% | 10,800 | 60億3070万 | -5.75% | 20.31 | 0.3 |
| 04/12 | 1,053 | 1,066 | 1,049 | 1,054 | +0.09% | 12,300 | 60億5944万 | -5.64% | 20.4 | 0.3 |
| 04/11 | 1,049 | 1,065 | 1,049 | 1,053 | -1.03% | 28,400 | 60億5369万 | -6.07% | 20.38 | 0.3 |
| 04/10 | 1,055 | 1,065 | 1,045 | 1,064 | +0.28% | 14,300 | 61億1693万 | -5.59% | 20.6 | 0.3 |
| 04/09 | 1,062 | 1,070 | 1,052 | 1,061 | -1.03% | 15,000 | 60億9968万 | -6.19% | 20.54 | 0.3 |
| 04/08 | 1,070 | 1,076 | 1,055 | 1,072 | +1.8% | 10,500 | 61億6292万 | -5.72% | 20.75 | 0.3 |
| 04/05 | 1,070 | 1,085 | 1,045 | 1,053 | -4.27% | 73,000 | 60億5369万 | -7.71% | 20.38 | 0.3 |
| 04/04 | 1,116 | 1,116 | 1,092 | 1,100 | -0.81% | 11,900 | 63億2390万 | -4.01% | 21.29 | 0.31 |
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 | 1,480 4/5 | 812 12/1 | 71,800 3/22 | - | - | +9.94% 1/9 | -15.23% 11/20 |
| 2008年 3月期 | 1,045 6/28 | 669 3/18 | 28,000 7/27 | - | - | +8.88% 7/3 | -11.71% 8/17 |
| 2009年 3月期 | 730 4/30 4/1 | 402 10/10 | 14,600 7/2 | - | - | +19.73% 12/15 | -21.37% 10/10 |
| 2010年 3月期 | 675 9/1 | 515 11/25 11/20 他2件 | 26,300 11/20 | - | - | +11.51% 9/1 | -8.16% 10/7 |
| 2011年 3月期 | 648 5/13 | 496 3/16 | 10,800 7/1 | 37億2535万 | 28億5150万 | +6.64% 12/13 | -17.51% 3/15 |
| 2012年 3月期 | 619 3/23 | 525 11/2 | 10,700 11/2 | 35億5863万 | 30億1822万 | +4.72% 3/23 | -4.24% 11/2 |
| 2013年 3月期 | 888 3/27 | 567 6/5 | 21,000 3/27 | 51億511万 | 32億5968万 | +12.1% 3/18 | -4.32% 4/2 |
| 2014年 3月期 | 920 5/9 | 707 6/7 | 25,300 5/8 | 52億8908万 | 40億6454万 | +9.54% 5/9 | -12.94% 6/7 |
| 2015年 3月期 | 1,013 3/23 | 718 5/22 | 21,400 12/8 | 58億2373万 | 41億2778万 | +8.49% 12/8 | -5.48% 5/21 |
| 2016年 3月期 | 1,307 12/10 | 937 2/12 | 39,200 12/10 | 75億1394万 | 53億8681万 | +10.85% 6/18 | -13.79% 2/12 |
| 2017年 3月期 | 1,279 3/9 | 933 11/9 | 64,100 3/9 | 73億5297万 | 53億6381万 | +12.63% 3/9 | -6.9% 4/14 |
| 2018年 3月期 | 1,280 1/30 | 1,061 4/14 | 27,600 11/9 | 73億5872万 | 60億9968万 | +6.94% 1/29 | -4.73% 2/9 |
| 2019年 3月期 | 1,173 5/21 | 920 12/27 12/26 | 18,400 7/20 | 67億4357万 | 52億8908万 | +4.21% 1/25 | -11.17% 12/26 |
| 2020年 3月期 | 1,040 12/26 | 730 3/17 | 50,900 6/24 | 59億7896万 | 41億9677万 | +7.27% 5/8 | -21.1% 3/17 |
| 2021年 3月期 | 1,002 3/23 | 763 4/6 | 23,800 6/1 | 57億6049万 | 43億8648万 | +5.3% 3/23 | -2.83% 12/7 |
| 2022年 3月期 | 1,010 6/17 | 869 3/31 | 34,400 8/11 | 58億649万 | 49億9588万 | +3.69% 6/16 | -6.75% 8/10 |
| 2023年 3月期 | 914 3/6 | 779 11/7 10/31 他2件 | 53,700 9/9 | 52億5458万 | 44億7847万 | +6.01% 3/6 | -6.47% 10/3 |
| 2024年 3月期 | 1,292 1/23 | 856 5/23 | 358,100 1/4 | 74億2770万 | 49億2114万 | +19.5% 1/15 | -9.15% 2/15 |
| 最新 | 866 2024/8/28 | 9,100 | 49億7863万 | +0.12% 865 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/26 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/24 vs 2001/12/26
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/24
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/29
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/25 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/25
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/29
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/08/28 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
345円（2001/01/25） - 151%（2.51倍）
866円（8/28）