株価チャート
株価
8/28
- 前日 (8/27)
- 811
- 始値
- 811
- 高値
- 813
- 安値
- 810
- 終値 ±0%
- 811
- 出来高 -33.33%
- 1,000
乖離率
- 株価（5日）
移動平均値 - 0%
811 - 株価（25日）
移動平均値 - +0.25%
809 - 出来高（5日）
移動平均値 - -45.05%
1,820
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 | 811 | 813 | 810 | 811 | 0% | 1,000 | 189億337万 | +0.25% | 7.62 | 0.71 |
| 08/27 | 822 | 822 | 810 | 811 | -0.86% | 1,500 | 189億337万 | 0% | 7.62 | 0.71 |
| 08/26 | 809 | 818 | 809 | 818 | +1.11% | 4,800 | 190億6653万 | +0.49% | 7.69 | 0.72 |
| 08/23 | 807 | 810 | 806 | 809 | +0.25% | 1,000 | 188億5675万 | -0.86% | 7.6 | 0.71 |
| 08/22 | 813 | 813 | 807 | 807 | -0.74% | 800 | 188億1013万 | -1.47% | 7.58 | 0.71 |
| 08/21 | 804 | 813 | 804 | 813 | +1.12% | 2,900 | 189億4998万 | -0.97% | 7.64 | 0.71 |
| 08/20 | 812 | 815 | 802 | 804 | +0.12% | 2,000 | 187億4021万 | -2.43% | 7.56 | 0.71 |
| 08/19 | 815 | 815 | 800 | 803 | -1.11% | 1,400 | 187億1690万 | -2.9% | 7.55 | 0.7 |
| 08/16 | 825 | 825 | 812 | 812 | +0.12% | 2,000 | 189億2668万 | -2.17% | 7.63 | 0.71 |
| 08/15 | 811 | 820 | 803 | 811 | +1.25% | 3,300 | 189億337万 | -2.64% | 7.62 | 0.71 |
| 08/14 | 816 | 816 | 797 | 801 | -0.87% | 1,400 | 186億7028万 | -4.19% | 7.53 | 0.7 |
| 08/13 | 789 | 821 | 789 | 808 | +4.8% | 6,000 | 188億3344万 | -3.69% | 7.59 | 0.71 |
| 08/09 | 765 | 780 | 761 | 771 | +1.31% | 4,700 | 179億7102万 | -8.43% | 7.25 | 0.68 |
| 08/08 | 744 | 767 | 744 | 761 | +0.4% | 6,300 | 177億3793万 | -10.15% | 7.15 | 0.67 |
| 08/07 | 710 | 770 | 710 | 758 | +6.76% | 6,700 | 176億6800万 | -11.03% | 7.12 | 0.66 |
| 08/06 | 700 | 749 | 700 | 710 | +7.41% | 9,400 | 165億4919万 | -17.15% | 6.67 | 0.62 |
| 08/05 | 781 | 781 | 651 | 661 | -15.8% | 17,100 | 154億706万 | -23.41% | 6.21 | 0.58 |
| 08/02 | 850 | 851 | 785 | 785 | -9.25% | 8,700 | 182億9734万 | -9.98% | 7.38 | 0.69 |
| 08/01 | 865 | 870 | 855 | 865 | 0% | 3,200 | 201億6204万 | -1.14% | 8.13 | 0.76 |
| 07/31 | 870 | 871 | 865 | 865 | -0.57% | 800 | 201億6204万 | -1.14% | 8.13 | 0.76 |
| 07/30 | 867 | 870 | 852 | 870 | +0.12% | 3,900 | 202億7858万 | -0.57% | 8.18 | 0.76 |
| 07/29 | 870 | 870 | 866 | 869 | -0.11% | 1,200 | 202億5527万 | -0.57% | 8.17 | 0.76 |
| 07/26 | 858 | 873 | 858 | 870 | +1.4% | 4,600 | 202億7858万 | -0.34% | 8.18 | 0.76 |
| 07/25 | 864 | 864 | 849 | 858 | -1.27% | 2,800 | 199億9888万 | -1.61% | 8.06 | 0.75 |
| 07/24 | 872 | 874 | 869 | 869 | -0.34% | 1,000 | 202億5527万 | -0.34% | 8.17 | 0.76 |
| 07/23 | 870 | 874 | 861 | 872 | +0.35% | 3,700 | 203億2520万 | 0% | 8.19 | 0.76 |
| 07/22 | 877 | 877 | 869 | 869 | -0.91% | 2,200 | 202億5527万 | -0.23% | 8.17 | 0.76 |
| 07/19 | 878 | 878 | 873 | 877 | -0.11% | 1,500 | 204億4174万 | +0.69% | 8.24 | 0.77 |
| 07/18 | 874 | 878 | 871 | 878 | +0.46% | 2,600 | 204億6505万 | +0.8% | 8.25 | 0.77 |
| 07/17 | 877 | 880 | 866 | 874 | 0% | 3,300 | 203億7182万 | +0.34% | 8.21 | 0.77 |
| 07/16 | 874 | 880 | 862 | 874 | 0% | 7,500 | 203億7182万 | +0.23% | 8.21 | 0.77 |
| 07/12 | 890 | 890 | 860 | 874 | -1.8% | 5,600 | 203億7182万 | +0.23% | 8.21 | 0.77 |
| 07/11 | 880 | 890 | 879 | 890 | +1.14% | 5,900 | 207億4476万 | +1.95% | 8.36 | 0.78 |
| 07/10 | 885 | 885 | 880 | 880 | -0.56% | 3,600 | 205億1167万 | +0.8% | 8.27 | 0.77 |
| 07/09 | 882 | 885 | 875 | 885 | +0.34% | 3,500 | 206億2821万 | +1.37% | 8.32 | 0.78 |
| 07/08 | 883 | 889 | 875 | 882 | -0.11% | 5,700 | 205億5829万 | +1.03% | 8.29 | 0.77 |
| 07/05 | 889 | 889 | 880 | 883 | -0.45% | 2,000 | 205億8159万 | +1.15% | 8.3 | 0.77 |
| 07/04 | 889 | 889 | 882 | 887 | -0.22% | 3,100 | 206億7483万 | +1.72% | 8.34 | 0.78 |
| 07/03 | 883 | 898 | 860 | 889 | +0.79% | 11,800 | 207億2145万 | +1.95% | 8.35 | 0.78 |
| 07/02 | 875 | 900 | 875 | 882 | +0.92% | 13,100 | 205億5829万 | +1.15% | 8.29 | 0.77 |
| 07/01 | 871 | 878 | 870 | 874 | +0.58% | 3,500 | 203億7182万 | +0.23% | 8.21 | 0.77 |
| 06/28 | 868 | 869 | 862 | 869 | +0.12% | 2,500 | 202億5527万 | -0.34% | 8.17 | 0.76 |
| 06/27 | 865 | 868 | 863 | 868 | +0.35% | 4,500 | 202億3196万 | -0.57% | 8.16 | 0.76 |
| 06/26 | 855 | 870 | 855 | 865 | +1.17% | 6,700 | 201億6204万 | -1.03% | 8.13 | 0.76 |
| 06/25 | 854 | 859 | 852 | 855 | +0.12% | 2,800 | 199億2895万 | -2.17% | 8.03 | 0.75 |
| 06/24 | 850 | 857 | 850 | 854 | +0.47% | 7,300 | 199億564万 | -2.4% | 8.03 | 0.75 |
| 06/21 | 853 | 859 | 850 | 850 | -0.35% | 2,900 | 198億1241万 | -2.86% | 7.99 | 0.75 |
| 06/20 | 852 | 855 | 847 | 853 | +0.24% | 1,500 | 198億8233万 | -2.51% | 8.02 | 0.75 |
| 06/19 | 855 | 855 | 838 | 851 | -0.47% | 3,500 | 198億3572万 | -2.74% | 8 | 0.75 |
| 06/18 | 846 | 856 | 846 | 855 | +0.94% | 2,500 | 199億2895万 | -2.29% | 8.03 | 0.75 |
| 06/17 | 881 | 881 | 796 | 847 | -3.86% | 26,800 | 197億4248万 | -3.31% | 7.96 | 0.74 |
| 06/14 | 877 | 881 | 874 | 881 | +0.46% | 4,100 | 205億3498万 | +0.34% | 8.28 | 0.77 |
| 06/13 | 887 | 887 | 876 | 877 | -1.13% | 5,700 | 204億4174万 | -0.23% | 8.24 | 0.77 |
| 06/12 | 887 | 889 | 887 | 887 | 0% | 4,000 | 206億7483万 | +0.8% | 8.34 | 0.78 |
| 06/11 | 886 | 887 | 886 | 887 | +0.11% | 2,700 | 206億7483万 | +0.68% | 8.34 | 0.78 |
| 06/10 | 891 | 897 | 880 | 886 | -0.34% | 4,400 | 206億5152万 | +0.57% | 8.33 | 0.78 |
| 06/07 | 881 | 889 | 881 | 889 | +0.79% | 2,200 | 207億2145万 | +0.91% | 8.35 | 0.78 |
| 06/06 | 885 | 885 | 873 | 882 | +0.11% | 3,100 | 205億5829万 | 0% | 8.29 | 0.77 |
| 06/05 | 881 | 881 | 870 | 881 | 0% | 3,800 | 205億3498万 | -0.11% | 8.28 | 0.77 |
| 06/04 | 881 | 890 | 879 | 881 | 0% | 2,100 | 205億3498万 | -0.23% | 8.28 | 0.77 |
| 06/03 | 879 | 890 | 879 | 881 | +0.23% | 2,600 | 205億3498万 | -0.23% | 8.28 | 0.77 |
| 05/31 | 880 | 880 | 866 | 879 | 0% | 1,600 | 204億8836万 | -0.45% | 8.26 | 0.77 |
| 05/30 | 877 | 880 | 864 | 879 | -0.68% | 4,300 | 204億8836万 | -0.45% | 8.26 | 0.77 |
| 05/29 | 890 | 891 | 885 | 885 | -0.45% | 3,100 | 206億2821万 | +0.34% | 8.32 | 0.78 |
| 05/28 | 878 | 889 | 878 | 889 | +1.14% | 1,000 | 207億2145万 | +0.91% | 8.35 | 0.78 |
| 05/27 | 895 | 901 | 874 | 879 | -0.68% | 10,700 | 204億8836万 | -0.11% | 8.26 | 0.77 |
| 05/24 | 875 | 885 | 873 | 885 | +0.57% | 3,700 | 206億2821万 | +0.68% | 8.32 | 0.78 |
| 05/23 | 881 | 881 | 875 | 880 | +0.57% | 2,500 | 205億1167万 | +0.23% | 8.27 | 0.77 |
| 05/22 | 871 | 880 | 866 | 875 | +0.57% | 3,400 | 203億9513万 | -0.23% | 8.22 | 0.77 |
| 05/21 | 855 | 876 | 855 | 870 | +1.75% | 7,100 | 202億7858万 | -0.8% | 8.18 | 0.76 |
| 05/20 | 854 | 860 | 852 | 855 | -0.58% | 4,700 | 199億2895万 | -2.4% | 8.03 | 0.75 |
| 05/17 | 846 | 860 | 844 | 860 | +1.3% | 9,300 | 200億4549万 | -1.83% | 8.08 | 0.75 |
| 05/16 | 822 | 853 | 814 | 849 | +0.59% | 28,200 | 197億8910万 | -3.08% | 7.98 | 0.74 |
| 05/15 | 888 | 888 | 822 | 844 | -6.12% | 36,900 | 196億7255万 | -3.65% | 7.93 | 0.74 |
| 05/14 | 900 | 901 | 866 | 899 | -0.11% | 8,400 | 209億5453万 | +2.63% | 8.45 | 0.79 |
| 05/13 | 898 | 900 | 896 | 900 | -0.22% | 2,500 | 209億7784万 | +2.97% | 8.46 | 0.79 |
| 05/10 | 903 | 903 | 895 | 902 | +0.33% | 3,900 | 210億2446万 | +3.44% | 8.48 | 0.79 |
| 05/09 | 900 | 902 | 899 | 899 | 0% | 3,000 | 209億5453万 | +3.33% | 8.45 | 0.79 |
| 05/08 | 899 | 902 | 899 | 899 | 0% | 2,500 | 209億5453万 | +3.57% | 8.45 | 0.79 |
| 05/07 | 910 | 910 | 885 | 899 | +0.45% | 10,700 | 209億5453万 | +3.81% | 8.45 | 0.79 |
| 05/02 | 893 | 895 | 886 | 895 | -0.22% | 3,400 | 208億6130万 | +3.59% | 8.41 | 0.79 |
| 05/01 | 895 | 897 | 892 | 897 | +0.34% | 4,100 | 209億792万 | +4.06% | 8.43 | 0.79 |
| 04/30 | 898 | 899 | 890 | 894 | -0.67% | 4,100 | 208億3799万 | +3.83% | 8.4 | 0.78 |
| 04/26 | 888 | 908 | 888 | 900 | +1.93% | 8,900 | 209億7784万 | +4.77% | 8.46 | 0.79 |
| 04/25 | 880 | 883 | 876 | 883 | +0.34% | 1,700 | 205億8159万 | +3.03% | 8.3 | 0.77 |
| 04/24 | 874 | 880 | 871 | 880 | +1.5% | 3,400 | 205億1167万 | +2.92% | 8.27 | 0.77 |
| 04/23 | 873 | 874 | 866 | 867 | -0.69% | 2,300 | 202億866万 | +1.52% | 8.15 | 0.76 |
| 04/22 | 859 | 888 | 859 | 873 | +1.87% | 8,800 | 203億4851万 | +2.46% | 8.2 | 0.77 |
| 04/19 | 861 | 862 | 848 | 857 | -0.46% | 4,900 | 199億7557万 | +0.71% | 8.05 | 0.75 |
| 04/18 | 860 | 861 | 858 | 861 | +0.35% | 3,300 | 200億6880万 | +1.29% | 8.09 | 0.76 |
| 04/17 | 858 | 859 | 848 | 858 | 0% | 4,100 | 199億9888万 | +1.06% | 8.06 | 0.75 |
| 04/16 | 860 | 861 | 848 | 858 | -0.23% | 6,600 | 199億9888万 | +1.06% | 8.06 | 0.75 |
| 04/15 | 860 | 861 | 857 | 860 | 0% | 5,800 | 200億4549万 | +1.42% | 8.08 | 0.75 |
| 04/12 | 852 | 860 | 852 | 860 | +0.94% | 4,000 | 200億4549万 | +1.53% | 8.08 | 0.75 |
| 04/11 | 853 | 855 | 847 | 852 | -0.23% | 4,700 | 198億5902万 | +0.71% | 8.01 | 0.75 |
| 04/10 | 851 | 854 | 849 | 854 | +0.12% | 1,700 | 199億564万 | +0.95% | 8.03 | 0.75 |
| 04/09 | 854 | 855 | 850 | 853 | +0.35% | 2,500 | 198億8233万 | +0.95% | 8.02 | 0.75 |
| 04/08 | 850 | 853 | 843 | 850 | 0% | 6,100 | 198億1241万 | +0.71% | 7.99 | 0.75 |
| 04/05 | 849 | 850 | 846 | 850 | -0.12% | 1,600 | 198億1241万 | +0.71% | 7.99 | 0.75 |
| 04/04 | 845 | 851 | 845 | 851 | +0.71% | 2,200 | 198億3572万 | +0.95% | 8 | 0.75 |
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 3月期 | 239 476 4/12 477 4/2 | 172 344 12/19 | 34,000 17,000 9/28 | - | - | +7.91% 1/28 | -8.44% 12/4 |
| 2009年 3月期 | 208 415 12/26 | 130 260 10/9 | 22,000 11,000 10/7 | - | - | +25.05% 12/26 | -30.26% 10/9 |
| 2010年 3月期 | 191 380 3/26 381 2/4 他2件 | 156 311 4/8 | 26,000 13,000 3/26 | - | - | +7.77% 12/15 | -6.03% 5/26 |
| 2011年 3月期 | 198 395 4/27 | 149 297 3/15 | 74,000 37,000 12/7 | 23億166万 | 17億3061万 | +6.76% 9/27 | -15.29% 3/15 |
| 2012年 3月期 | 182 363 3/27 | 143 286 11/25 | 26,000 13,000 7/5 | 21億1520万 | 16億6652万 | +12.55% 12/13 | -10.93% 5/15 |
| 2013年 3月期 | 223 446 3/25 | 147 293 11/13 293 11/12 他2件 | 26,000 13,000 11/1 | 25億9884万 | 17億731万 | +15.53% 3/7 | -9.53% 10/12 |
| 2014年 3月期 | 239 478 9/25 | 179 358 6/7 | 50,000 25,000 1/28 | 27億8530万 | 20億8606万 | +7.72% 7/16 | -16.06% 6/7 |
| 2015年 3月期 | 316 631 3/25 631 3/17 | 206 412 5/13 | 60,800 30,400 12/4 | 73億5390万 | 48億159万 | +16.95% 7/17 | -6.81% 10/10 |
| 2016年 3月期 | 445 890 2/2 | 278 555 4/2 | 139,800 69,900 3/28 | 103億7238万 | 64億6816万 | +17.9% 6/2 | -18.46% 9/8 |
| 2017年 3月期 | 524 1,047 3/13 | 339 679 6/27 678 6/24 | 117,600 58,800 11/1 | 122億211万 | 79億1331万 | +12.35% 3/13 | -8.45% 6/24 |
| 2018年 3月期 | 743 1,486 2/2 | 440 881 4/13 880 4/7 | 107,600 53,800 2/2 | 173億1837万 | 102億6749万 | +16.94% 2/2 | -10.87% 3/28 |
| 2019年 3月期 | 608 1,216 5/15 | 342 684 12/25 | 57,600 28,800 12/25 | 141億7170万 | 79億7158万 | +4.26% 5/10 | -18.29% 12/25 |
| 2020年 3月期 | 474 947 12/23 | 303 605 3/17 | 73,200 36,600 3/27 | 110億3667万 | 70億5088万 | +12.69% 4/27 | -22.73% 3/13 |
| 2021年 3月期 | 579 1,158 2/25 | 330 659 4/6 | 192,400 96,200 2/3 | 134億9574万 | 76億8022万 | +16.24% 2/25 | -6.25% 4/2 |
| 2022年 3月期 | 655 1,310 12/15 | 481 962 6/24 | 57,000 28,500 3/29 | 152億6721万 | 112億1149万 | +8.03% 12/15 | -6.15% 3/11 |
| 2023年 3月期 | 607 1,214 12/14 | 521 1,041 4/11 | 39,400 19,700 3/29 | 141億4839万 | 121億3218万 | +6.62% 12/7 | -3.45% 1/20 |
| 2024年 3月期 | 875 2/2 | 570 1,139 4/14 | 119,500 9/1 | 203億9513万 | 132億7431万 | +11.7% 2/2 | -9.05% 10/4 |
| 最新 | 811 2024/8/28 | 1,000 | 189億337万 | +0.25% 809 | |||
年間値上がり率
- 2005/12/27 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/27 vs 2005/12/27
- -37%（0.63倍）
- 2007/12/27 vs 2006/12/27
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/27
- -3%（0.97倍）
- 2009/12/28 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/28 vs 2009/12/28
- -6%（0.94倍）
- 2011/12/28 vs 2010/12/28
- -4%（0.96倍）
- 2012/12/27 vs 2011/12/28
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/27
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/08/28 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
130円（2008/10/09） - 524%（6.24倍）
811円（8/28）