株価チャート
株価
8/1
- 前日 (7/31)
- 1,406
- 始値
- 1,398
- 高値
- 1,400
- 安値
- 1,342
- 終値 -4.2%
- 1,347
- 出来高 +50.78%
- 164,200
乖離率
- 株価（5日）
移動平均値 - -2.6%
1,383 - 株価（25日）
移動平均値 - -5.07%
1,419 - 出来高（5日）
移動平均値 - -4.3%
171,580
2024/03/08～2024/08/01
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 | ||||||||||
| 08/01 | 1,398 | 1,400 | 1,342 | 1,347 | -4.2% | 164,200 | 580億103万 | -5.07% | 7.2 | 0.69 |
| 07/31 | 1,381 | 1,406 | 1,375 | 1,406 | +1.88% | 108,900 | 605億4154万 | -1.26% | 7.52 | 0.72 |
| 07/30 | 1,395 | 1,399 | 1,366 | 1,380 | -1.57% | 399,200 | 594億2199万 | -3.16% | 7.38 | 0.7 |
| 07/29 | 1,400 | 1,407 | 1,385 | 1,402 | +1.45% | 94,000 | 603億6930万 | -1.75% | 7.49 | 0.71 |
| 07/26 | 1,391 | 1,403 | 1,382 | 1,382 | -0.36% | 91,600 | 595億811万 | -3.22% | 7.39 | 0.7 |
| 07/25 | 1,404 | 1,409 | 1,387 | 1,387 | -1.91% | 158,900 | 597億2341万 | -3.14% | 7.41 | 0.71 |
| 07/24 | 1,443 | 1,443 | 1,413 | 1,414 | -2.15% | 112,100 | 608億8601万 | -1.46% | 7.56 | 0.72 |
| 07/23 | 1,423 | 1,455 | 1,423 | 1,445 | +3.29% | 163,700 | 622億2086万 | +0.63% | 7.72 | 0.74 |
| 07/22 | 1,427 | 1,434 | 1,396 | 1,399 | -1.69% | 193,900 | 602億4012万 | -2.64% | 7.48 | 0.71 |
| 07/19 | 1,450 | 1,450 | 1,415 | 1,423 | -1.39% | 152,400 | 612億7355万 | -1.11% | 7.61 | 0.73 |
| 07/18 | 1,441 | 1,459 | 1,438 | 1,443 | -0.62% | 98,600 | 621億3474万 | +0.28% | 7.71 | 0.74 |
| 07/17 | 1,427 | 1,453 | 1,423 | 1,452 | +2.47% | 158,900 | 625億2227万 | +0.9% | 7.76 | 0.74 |
| 07/16 | 1,425 | 1,435 | 1,409 | 1,417 | -0.49% | 137,600 | 610億1519万 | -1.39% | 7.57 | 0.72 |
| 07/12 | 1,414 | 1,437 | 1,410 | 1,424 | -0.21% | 104,000 | 613億1661万 | -0.9% | 7.61 | 0.73 |
| 07/11 | 1,420 | 1,431 | 1,402 | 1,427 | +0.85% | 142,600 | 614億4579万 | -0.63% | 7.63 | 0.73 |
| 07/10 | 1,413 | 1,415 | 1,402 | 1,415 | +0.21% | 123,800 | 609億2907万 | -1.39% | 7.56 | 0.72 |
| 07/09 | 1,430 | 1,436 | 1,405 | 1,412 | -0.56% | 153,600 | 607億9990万 | -1.6% | 7.55 | 0.72 |
| 07/08 | 1,457 | 1,457 | 1,416 | 1,420 | -2.94% | 228,900 | 611億4437万 | -1.18% | 7.59 | 0.72 |
| 07/05 | 1,466 | 1,483 | 1,453 | 1,463 | +0.07% | 82,600 | 629億9593万 | +1.81% | 7.82 | 0.75 |
| 07/04 | 1,450 | 1,479 | 1,450 | 1,462 | +2.02% | 122,900 | 629億5287万 | +1.95% | 7.81 | 0.75 |
| 07/03 | 1,450 | 1,450 | 1,432 | 1,433 | -0.76% | 106,800 | 617億414万 | +0.14% | 7.66 | 0.73 |
| 07/02 | 1,421 | 1,454 | 1,421 | 1,444 | +1.4% | 113,800 | 621億7780万 | +1.19% | 7.72 | 0.74 |
| 07/01 | 1,425 | 1,445 | 1,408 | 1,424 | +1.21% | 132,800 | 613億1661万 | -0.14% | 7.61 | 0.73 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/28 | 1,450 | 1,455 | 1,396 | 1,407 | -3.43% | 246,900 | 605億8460万 | -1.26% | 7.52 | 0.72 |
| 06/27 | 1,439 | 1,471 | 1,420 | 1,457 | +0.37% | 175,600 | 627億3757万 | +2.25% | 7.79 | 0.74 |
| 06/26 | 1,437 | 1,452 | 1,427 | 1,452 | +0.69% | 161,700 | 625億792万 | +2.01% | 7.76 | 0.74 |
| 06/25 | 1,435 | 1,450 | 1,435 | 1,442 | +1.29% | 116,100 | 620億7733万 | +1.45% | 7.71 | 0.74 |
| 06/24 | 1,447 | 1,447 | 1,417 | 1,423 | -0.7% | 165,600 | 612億8790万 | +0.09% | 7.61 | 0.73 |
| 06/21 | 1,465 | 1,470 | 1,430 | 1,433 | -2.6% | 246,000 | 617億1850万 | +0.73% | 7.66 | 0.73 |
| 06/20 | 1,463 | 1,472 | 1,457 | 1,472 | +0.34% | 114,000 | 633億6911万 | +3.2% | 7.87 | 0.75 |
| 06/19 | 1,465 | 1,472 | 1,453 | 1,467 | +0.69% | 84,300 | 631億5381万 | +2.56% | 7.84 | 0.75 |
| 06/18 | 1,457 | 1,473 | 1,452 | 1,457 | +0.34% | 87,900 | 627億2322万 | +0.6% | 7.79 | 0.74 |
| 06/17 | 1,467 | 1,473 | 1,435 | 1,452 | -0.68% | 178,500 | 625億792万 | -1.05% | 7.76 | 0.74 |
| 06/14 | 1,403 | 1,462 | 1,402 | 1,462 | +3.42% | 171,600 | 629億3851万 | -1.64% | 7.81 | 0.75 |
| 06/13 | 1,445 | 1,450 | 1,413 | 1,413 | -1.51% | 176,100 | 608億5731万 | -6.09% | 7.55 | 0.72 |
| 06/12 | 1,417 | 1,435 | 1,408 | 1,435 | +1.29% | 123,000 | 617億9026万 | -5.96% | 7.67 | 0.73 |
| 06/11 | 1,407 | 1,427 | 1,402 | 1,417 | +0.95% | 137,100 | 610億84万 | -8.31% | 7.57 | 0.72 |
| 06/10 | 1,405 | 1,410 | 1,392 | 1,403 | -0.24% | 157,500 | 604億2671万 | -10.33% | 7.5 | 0.72 |
| 06/07 | 1,407 | 1,413 | 1,398 | 1,407 | 0% | 107,100 | 605億7025万 | -11.31% | 7.52 | 0.72 |
| 06/06 | 1,445 | 1,445 | 1,397 | 1,407 | -1.06% | 165,900 | 605億7025万 | -12.41% | 7.52 | 0.72 |
| 06/05 | 1,437 | 1,463 | 1,418 | 1,422 | -1.84% | 266,400 | 612億1614万 | -12.67% | 7.6 | 0.72 |
| 06/04 | 1,433 | 1,462 | 1,423 | 1,448 | +1.28% | 163,500 | 623億6439万 | -12.12% | 7.74 | 0.74 |
| 06/03 | 1,427 | 1,438 | 1,412 | 1,430 | +3.37% | 209,400 | 615億7497万 | -14.17% | 7.64 | 0.73 |
| 05/31 | 1,362 | 1,390 | 1,357 | 1,383 | +0.61% | 165,600 | 595億6553万 | -17.9% | 7.39 | 0.71 |
| 05/30 | 1,338 | 1,377 | 1,333 | 1,375 | +1.48% | 241,500 | 592億670万 | -19.4% | 7.35 | 0.7 |
| 05/29 | 1,407 | 1,407 | 1,353 | 1,355 | -3.67% | 331,800 | 583億4551万 | -21.49% | 7.24 | 0.69 |
| 05/28 | 1,402 | 1,432 | 1,395 | 1,407 | +0.48% | 189,000 | 605億7025万 | -19.43% | 7.52 | 0.72 |
| 05/27 | 1,410 | 1,427 | 1,382 | 1,400 | +0.12% | 219,300 | 602億8318万 | -20.68% | 7.48 | 0.71 |
| 05/24 | 1,405 | 1,418 | 1,390 | 1,398 | -0.83% | 172,500 | 602億1142万 | -21.57% | 7.47 | 0.71 |
| 05/23 | 1,410 | 1,415 | 1,392 | 1,410 | -0.47% | 199,800 | 607億1378万 | -21.75% | 7.54 | 0.72 |
| 05/22 | 1,450 | 1,450 | 1,412 | 1,417 | -2.52% | 321,300 | 610億84万 | -22.25% | 7.57 | 0.72 |
| 05/21 | 1,462 | 1,475 | 1,442 | 1,453 | +0.11% | 309,300 | 625億7969万 | -21.19% | 7.77 | 0.74 |
| 05/20 | 1,502 | 1,502 | 1,452 | 1,452 | -4.29% | 613,800 | 625億792万 | -22.08% | 7.76 | 0.74 |
| 05/17 | 1,508 | 1,542 | 1,482 | 1,517 | -3.81% | 1,147,200 | 653億678万 | -19.45% | 8.11 | 0.77 |
| 05/16 | 1,577 | 1,577 | 1,577 | 1,577 | -17.45% | 81,000 | 678億9035万 | -17.02% | 8.43 | 0.8 |
| 05/15 | 1,927 | 1,953 | 1,907 | 1,910 | -0.87% | 183,300 | 822億4349万 | -0.31% | 10.21 | 0.97 |
| 05/14 | 1,943 | 1,947 | 1,917 | 1,927 | -0.52% | 102,600 | 829億6114万 | +0.45% | 10.3 | 0.98 |
| 05/13 | 1,917 | 1,937 | 1,907 | 1,937 | +0.35% | 63,900 | 833億9174万 | +0.92% | 10.35 | 0.99 |
| 05/10 | 1,933 | 1,947 | 1,920 | 1,930 | +0.17% | 72,900 | 831億468万 | +0.52% | 10.32 | 0.98 |
| 05/09 | 1,917 | 1,940 | 1,913 | 1,927 | +1.05% | 79,500 | 829億6114万 | +0.29% | 10.3 | 0.98 |
| 05/08 | 1,930 | 1,950 | 1,907 | 1,907 | -1.21% | 69,300 | 820億9996万 | -1% | 10.19 | 0.97 |
| 05/07 | 1,943 | 1,947 | 1,930 | 1,930 | 0% | 76,200 | 831億468万 | -0.05% | 10.32 | 0.98 |
| 05/02 | 1,913 | 1,937 | 1,910 | 1,930 | +0.87% | 52,500 | 831億468万 | -0.21% | 10.32 | 0.98 |
| 05/01 | 1,943 | 1,943 | 1,910 | 1,913 | -1.71% | 71,700 | 823億8702万 | -1.17% | 10.23 | 0.98 |
| 04/30 | 1,953 | 1,953 | 1,927 | 1,947 | +0.86% | 60,900 | 838億2233万 | +0.5% | 10.41 | 0.99 |
| 04/26 | 1,893 | 1,933 | 1,883 | 1,930 | +2.12% | 94,200 | 831億468万 | -0.41% | 10.32 | 0.98 |
| 04/25 | 1,907 | 1,927 | 1,890 | 1,890 | -0.53% | 84,600 | 813億8230万 | -2.48% | 10.1 | 0.96 |
| 04/24 | 1,913 | 1,913 | 1,887 | 1,900 | -0.52% | 75,300 | 818億1289万 | -2.01% | 10.16 | 0.97 |
| 04/23 | 1,887 | 1,913 | 1,883 | 1,910 | +1.6% | 77,700 | 822億4349万 | -1.55% | 10.21 | 0.97 |
| 04/22 | 1,877 | 1,907 | 1,867 | 1,880 | +1.99% | 114,900 | 809億5170万 | -3.04% | 10.05 | 0.96 |
| 04/19 | 1,887 | 1,887 | 1,820 | 1,843 | -1.95% | 185,400 | 793億7286万 | -4.84% | 9.85 | 0.94 |
| 04/18 | 1,867 | 1,890 | 1,830 | 1,880 | +1.62% | 162,000 | 809億5170万 | -2.89% | 10.05 | 0.96 |
| 04/17 | 1,877 | 1,890 | 1,840 | 1,850 | -1.42% | 135,000 | 796億5992万 | -4.34% | 9.89 | 0.94 |
| 04/16 | 1,900 | 1,907 | 1,870 | 1,877 | -2.26% | 149,700 | 808億817万 | -3.06% | 10.03 | 0.96 |
| 04/15 | 1,937 | 1,937 | 1,903 | 1,920 | -1.71% | 118,800 | 826億7408万 | -0.83% | 10.26 | 0.98 |
| 04/12 | 1,960 | 1,970 | 1,943 | 1,953 | +1.03% | 135,000 | 841億940万 | +1% | 10.44 | 1 |
| 04/11 | 1,943 | 1,947 | 1,927 | 1,933 | -0.85% | 133,800 | 832億4821万 | +0.07% | 10.33 | 0.99 |
| 04/10 | 1,970 | 1,990 | 1,947 | 1,950 | -0.51% | 77,100 | 839億6586万 | +0.88% | 10.42 | 0.99 |
| 04/09 | 1,960 | 1,973 | 1,947 | 1,960 | -0.17% | 78,900 | 843億9646万 | +1.34% | 10.48 | 1 |
| 04/08 | 1,990 | 1,990 | 1,963 | 1,963 | +0.17% | 66,900 | 845億3999万 | +1.46% | 10.49 | 1 |
| 04/05 | 1,923 | 1,963 | 1,907 | 1,960 | +0.51% | 159,600 | 843億9646万 | +1.19% | 10.48 | 1 |
| 04/04 | 1,993 | 1,993 | 1,950 | 1,950 | -1.02% | 101,400 | 839億6586万 | +0.46% | 10.42 | 0.99 |
| 04/03 | 1,937 | 2,000 | 1,933 | 1,970 | +0.85% | 163,500 | 848億2705万 | +1.23% | 10.53 | 1 |
| 04/02 | 2,023 | 2,023 | 1,950 | 1,953 | -4.56% | 260,100 | 841億940万 | +0.12% | 10.44 | 1 |
| 04/01 | 2,087 | 2,087 | 2,023 | 2,047 | +0.16% | 217,200 | 881億2827万 | +4.48% | 10.94 | 1.04 |
| 03/29 | 1,990 | 2,060 | 1,980 | 2,043 | +2.68% | 170,100 | 879億8474万 | +3.88% | 11 | 1.05 |
| 03/28 | 1,987 | 2,010 | 1,983 | 1,990 | -0.17% | 147,300 | 856億8824万 | +0.81% | 10.71 | 1.02 |
| 03/27 | 1,947 | 2,000 | 1,947 | 1,993 | +2.57% | 185,100 | 858億3177万 | +0.47% | 10.73 | 1.02 |
| 03/26 | 1,940 | 1,950 | 1,933 | 1,943 | -0.34% | 96,300 | 836億7880万 | -2.69% | 10.46 | 1 |
| 03/25 | 1,950 | 1,963 | 1,927 | 1,950 | 0% | 184,500 | 839億6586万 | -2.55% | 10.5 | 1 |
| 03/22 | 1,920 | 1,957 | 1,887 | 1,950 | +2.45% | 201,600 | 839億6586万 | -2.69% | 10.5 | 1 |
| 03/21 | 1,933 | 1,937 | 1,890 | 1,903 | -1.04% | 171,900 | 819億5642万 | -5.12% | 10.24 | 0.98 |
| 03/19 | 1,880 | 1,923 | 1,880 | 1,923 | +2.12% | 135,600 | 828億1761万 | -4.45% | 10.35 | 0.99 |
| 03/18 | 1,853 | 1,887 | 1,840 | 1,883 | +3.29% | 187,500 | 810億9524万 | -6.63% | 10.14 | 0.97 |
| 03/15 | 1,837 | 1,843 | 1,817 | 1,823 | -0.73% | 186,000 | 785億1167万 | -9.91% | 9.81 | 0.94 |
| 03/14 | 1,833 | 1,847 | 1,830 | 1,837 | +0.55% | 119,100 | 790億8580万 | -9.79% | 9.89 | 0.94 |
| 03/13 | 1,900 | 1,907 | 1,820 | 1,827 | -3.86% | 260,100 | 786億5520万 | -10.76% | 9.83 | 0.94 |
| 03/12 | 1,863 | 1,907 | 1,830 | 1,900 | +1.79% | 177,900 | 818億1289万 | -7.72% | 10.23 | 0.98 |
| 03/11 | 1,860 | 1,880 | 1,837 | 1,867 | -0.88% | 175,500 | 803億7758万 | -9.74% | 10.05 | 0.96 |
| 03/08 | 1,887 | 1,930 | 1,877 | 1,883 | -0.35% | 175,500 | 810億9524万 | -9.37% | 10.14 | 0.97 |
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 | |
| 2017年 12月期 | 1,610 4,830 12/28 | 1,302 3,905 12/13 | 3,804,000 1,268,000 9/29 | 693億2566万 | 560億4901万 | +16.98% 1/9 | -11.52% 11/15 |
| 2018年 12月期 | 1,920 5,760 7/2 5,760 6/29 他2件 | 1,188 3,565 2/15 | 1,001,100 333,700 1/9 | 826億7408万 | 511億6894万 | +11.37% 9/26 | -18.4% 2/15 |
| 2019年 12月期 | 1,588 4,765 2/5 | 1,065 3,195 9/6 | 185,100 61,700 6/21 | 683億9271万 | 458億5828万 | +6.98% 10/15 | -10.76% 6/25 |
| 2020年 12月期 | 1,232 3,695 1/31 3,695 1/29 | 538 1,615 4/6 | 322,500 107,500 5/29 | 530億3485万 | 231億8032万 | +17.51% 5/12 | -27.43% 3/13 |
| 2021年 12月期 | 1,450 4,350 11/4 | 779 2,336 1/22 | 342,000 114,000 8/16 | 624億3615万 | 335億2893万 | +28.91% 8/24 | -19.98% 12/2 |
| 2022年 12月期 | 1,463 4,390 10/21 | 783 2,348 5/12 | 1,173,600 391,200 11/15 | 630億1028万 | 337億117万 | +24.9% 5/20 | -16.8% 11/15 |
| 2023年 12月期 | 2,310 6,930 11/16 | 1,110 3,330 3/23 | 984,900 328,300 10/17 | 994億6726万 | 477億9595万 | +18.62% 11/16 | -10.81% 12/8 |
| 最新 | 1,347 2024/8/1 | 164,200 | 580億103万 | -5.07% 1,419 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/08/01 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
538円（2020/04/06） - 150%（2.5倍）
1,347円（8/1）