株価チャート
株価
8/23
- 前日 (8/22)
- 1,988
- 始値
- 1,991
- 高値
- 1,996
- 安値
- 1,981
- 終値 +0.05%
- 1,989
- 出来高 +183.72%
- 12,200
乖離率
- 株価(5日)
移動平均値 - +0.45%
1,980 - 株価(25日)
移動平均値 - -1.63%
2,022 - 出来高(5日)
移動平均値 - +34.36%
9,080
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 | 1,991 | 1,996 | 1,981 | 1,989 | +0.05% | 12,200 | 218億1606万 | -1.63% | 10.93 | 3.6 |
08/22 | 1,999 | 1,999 | 1,980 | 1,988 | +0.15% | 4,300 | 218億509万 | -1.97% | 10.92 | 3.6 |
08/21 | 1,980 | 1,986 | 1,967 | 1,985 | +0.25% | 6,600 | 217億7218万 | -2.46% | 10.91 | 3.59 |
08/20 | 1,988 | 1,992 | 1,960 | 1,980 | +1.02% | 9,400 | 217億1734万 | -2.94% | 10.88 | 3.58 |
08/19 | 2,000 | 2,000 | 1,960 | 1,960 | -2% | 12,900 | 214億9797万 | -4.25% | 10.77 | 3.54 |
08/16 | 1,998 | 2,000 | 1,978 | 2,000 | +0.55% | 10,800 | 219億3671万 | -2.58% | 10.99 | 3.62 |
08/15 | 1,965 | 1,989 | 1,945 | 1,989 | +0.4% | 18,100 | 218億1606万 | -3.31% | 10.93 | 3.6 |
08/14 | 1,997 | 1,997 | 1,961 | 1,981 | +0.3% | 10,300 | 217億2831万 | -3.93% | 10.88 | 3.58 |
08/13 | 2,018 | 2,018 | 1,966 | 1,975 | -0.25% | 14,500 | 216億6250万 | -4.45% | 10.85 | 3.57 |
08/09 | 2,018 | 2,020 | 1,953 | 1,980 | +0.1% | 14,400 | 217億1734万 | -4.53% | 10.88 | 3.58 |
08/08 | 1,960 | 2,008 | 1,950 | 1,978 | +0.2% | 8,000 | 216億9540万 | -4.9% | 10.87 | 3.58 |
08/07 | 2,003 | 2,026 | 1,973 | 1,974 | +0.56% | 10,500 | 216億5153万 | -5.41% | 10.85 | 3.57 |
08/06 | 2,071 | 2,071 | 1,914 | 1,963 | +5.48% | 20,600 | 215億3088万 | -6.26% | 10.79 | 3.55 |
08/05 | 1,952 | 1,999 | 1,838 | 1,861 | -6.95% | 45,700 | 204億1211万 | -11.42% | 10.23 | 3.37 |
08/02 | 2,038 | 2,046 | 2,000 | 2,000 | -2.82% | 22,500 | 219億3671万 | -5.3% | 10.99 | 3.62 |
08/01 | 2,107 | 2,107 | 2,058 | 2,058 | -3.11% | 16,400 | 225億7287万 | -2.83% | 11.31 | 3.72 |
07/31 | 2,060 | 2,124 | 2,060 | 2,124 | +2.96% | 12,900 | 232億9678万 | +0.19% | 11.67 | 3.84 |
07/30 | 2,080 | 2,080 | 2,058 | 2,063 | -1.24% | 13,800 | 226億2771万 | -2.69% | 11.34 | 3.73 |
07/29 | 2,108 | 2,108 | 2,081 | 2,089 | +0.38% | 8,400 | 229億1289万 | -1.51% | 11.48 | 3.78 |
07/26 | 2,077 | 2,095 | 2,074 | 2,081 | +0.19% | 6,400 | 228億2514万 | -1.84% | 11.43 | 3.76 |
07/25 | 2,119 | 2,119 | 2,077 | 2,077 | -1.1% | 13,300 | 227億8127万 | -2.07% | 11.41 | 3.76 |
07/24 | 2,125 | 2,136 | 2,100 | 2,100 | -0.8% | 11,200 | 230億3354万 | -1.04% | 11.54 | 3.8 |
07/23 | 2,125 | 2,134 | 2,116 | 2,117 | -0.05% | 3,700 | 232億2000万 | -0.19% | 11.63 | 3.83 |
07/22 | 2,141 | 2,147 | 2,118 | 2,118 | -0.61% | 8,200 | 232億3097万 | -0.09% | 11.64 | 3.83 |
07/19 | 2,151 | 2,151 | 2,129 | 2,131 | -0.14% | 7,100 | 233億7356万 | +0.61% | 11.71 | 3.85 |
07/18 | 2,148 | 2,154 | 2,134 | 2,134 | -0.61% | 7,300 | 234億647万 | +0.85% | 11.73 | 3.86 |
07/17 | 2,139 | 2,148 | 2,131 | 2,147 | +0.7% | 5,200 | 235億4906万 | +1.51% | 11.8 | 3.88 |
07/16 | 2,145 | 2,146 | 2,126 | 2,132 | 0% | 5,000 | 233億8453万 | +0.9% | 11.71 | 3.86 |
07/12 | 2,112 | 2,132 | 2,105 | 2,132 | +0.95% | 8,100 | 233億8453万 | +0.95% | 11.71 | 3.86 |
07/11 | 2,119 | 2,122 | 2,104 | 2,112 | +0.33% | 8,200 | 231億6516万 | +0.14% | 11.6 | 3.82 |
07/10 | 2,133 | 2,133 | 2,099 | 2,105 | -0.28% | 15,600 | 230億8838万 | -0.14% | 11.57 | 3.81 |
07/09 | 2,131 | 2,131 | 2,105 | 2,111 | 0% | 6,200 | 231億5419万 | +0.19% | 11.6 | 3.82 |
07/08 | 2,146 | 2,146 | 2,110 | 2,111 | -1.4% | 9,900 | 231億5419万 | +0.24% | 11.6 | 3.82 |
07/05 | 2,155 | 2,155 | 2,137 | 2,141 | -0.33% | 5,300 | 234億8325万 | +1.76% | 11.76 | 3.87 |
07/04 | 2,160 | 2,160 | 2,132 | 2,148 | -0.09% | 8,900 | 235億6002万 | +2.19% | 11.8 | 3.88 |
07/03 | 2,156 | 2,156 | 2,142 | 2,150 | +0.47% | 6,100 | 235億8196万 | +2.43% | 11.81 | 3.89 |
07/02 | 2,139 | 2,149 | 2,128 | 2,140 | +0.42% | 11,700 | 234億7228万 | +2.1% | 11.76 | 3.87 |
07/01 | 2,140 | 2,140 | 2,123 | 2,131 | -0.37% | 6,200 | 233億7356万 | +1.82% | 11.71 | 3.85 |
06/28 | 2,147 | 2,151 | 2,120 | 2,139 | -0.37% | 6,300 | 234億6131万 | +2.3% | 11.75 | 3.87 |
06/27 | 2,120 | 2,155 | 2,120 | 2,147 | +1.32% | 21,200 | 235億4906万 | +2.78% | 11.8 | 3.88 |
06/26 | 2,120 | 2,120 | 2,108 | 2,119 | +0.24% | 9,400 | 232億4194万 | +1.53% | 11.64 | 3.83 |
06/25 | 2,110 | 2,119 | 2,101 | 2,114 | +1.1% | 14,500 | 231億8710万 | +1.34% | 11.62 | 3.82 |
06/24 | 2,096 | 2,100 | 2,085 | 2,091 | +0.48% | 9,100 | 229億3483万 | +0.24% | 11.49 | 3.78 |
06/21 | 2,100 | 2,119 | 2,076 | 2,081 | -0.95% | 10,800 | 228億2514万 | -0.29% | 11.43 | 3.76 |
06/20 | 2,098 | 2,105 | 2,085 | 2,101 | +0.53% | 9,100 | 230億4451万 | +0.57% | 11.54 | 3.8 |
06/19 | 2,086 | 2,098 | 2,072 | 2,090 | +0.19% | 7,500 | 229億2386万 | 0% | 11.48 | 3.78 |
06/18 | 2,089 | 2,096 | 2,072 | 2,086 | +0.43% | 9,300 | 228億7999万 | -0.29% | 11.46 | 3.77 |
06/17 | 2,073 | 2,085 | 2,055 | 2,077 | -0.19% | 13,400 | 227億8127万 | -0.81% | 11.41 | 3.76 |
06/14 | 2,068 | 2,100 | 2,068 | 2,081 | +0.43% | 14,600 | 228億2514万 | -0.76% | 11.43 | 3.76 |
06/13 | 2,112 | 2,112 | 2,072 | 2,072 | -1.61% | 8,600 | 227億2643万 | -1.29% | 11.38 | 3.75 |
06/12 | 2,129 | 2,130 | 2,106 | 2,106 | -0.19% | 11,500 | 230億9935万 | +0.19% | 11.57 | 3.81 |
06/11 | 2,093 | 2,121 | 2,091 | 2,110 | +0.81% | 14,500 | 231億4323万 | +0.33% | 11.59 | 3.82 |
06/10 | 2,083 | 2,099 | 2,074 | 2,093 | +0.77% | 8,900 | 229億5676万 | -0.66% | 11.5 | 3.79 |
06/07 | 2,073 | 2,083 | 2,072 | 2,077 | +0.14% | 4,900 | 227億8127万 | -1.56% | 11.41 | 3.76 |
06/06 | 2,090 | 2,090 | 2,070 | 2,074 | -0.43% | 6,400 | 227億4837万 | -1.94% | 11.4 | 3.75 |
06/05 | 2,094 | 2,098 | 2,072 | 2,083 | -0.05% | 7,500 | 228億4708万 | -1.7% | 11.45 | 3.77 |
06/04 | 2,087 | 2,098 | 2,070 | 2,084 | +0.53% | 15,500 | 228億5805万 | -1.79% | 11.45 | 3.77 |
06/03 | 2,100 | 2,100 | 2,073 | 2,073 | -0.67% | 9,100 | 227億3740万 | -2.45% | 11.39 | 3.75 |
05/31 | 2,083 | 2,094 | 2,078 | 2,087 | +0.34% | 8,900 | 228億9095万 | -1.93% | 11.47 | 3.77 |
05/30 | 2,070 | 2,082 | 2,067 | 2,080 | +0.24% | 14,200 | 228億1418万 | -2.39% | 11.43 | 3.76 |
05/29 | 2,075 | 2,087 | 2,060 | 2,075 | +0.83% | 12,200 | 227億5933万 | -2.72% | 11.4 | 3.75 |
05/28 | 2,092 | 2,092 | 2,058 | 2,058 | -1.34% | 23,700 | 225億7287万 | -3.61% | 11.31 | 3.72 |
05/27 | 2,107 | 2,107 | 2,078 | 2,086 | +0.38% | 8,400 | 228億7999万 | -2.39% | 11.46 | 3.77 |
05/24 | 2,094 | 2,098 | 2,075 | 2,078 | -0.81% | 12,600 | 227億9224万 | -2.81% | 11.42 | 3.76 |
05/23 | 2,119 | 2,119 | 2,080 | 2,095 | -0.24% | 25,600 | 229億7870万 | -2.06% | 11.51 | 3.79 |
05/22 | 2,106 | 2,115 | 2,100 | 2,100 | -0.28% | 13,300 | 230億3354万 | -1.87% | 11.54 | 3.8 |
05/21 | 2,134 | 2,136 | 2,106 | 2,106 | -1.31% | 14,600 | 230億9935万 | -1.59% | 11.57 | 3.81 |
05/20 | 2,141 | 2,141 | 2,126 | 2,134 | +0.42% | 11,200 | 234億647万 | -0.33% | 11.73 | 3.86 |
05/17 | 2,133 | 2,134 | 2,117 | 2,125 | +0.38% | 9,000 | 233億775万 | -0.75% | 11.68 | 3.84 |
05/16 | 2,142 | 2,142 | 2,117 | 2,117 | -1.17% | 15,300 | 232億2000万 | -1.17% | 11.63 | 3.83 |
05/15 | 2,148 | 2,155 | 2,142 | 2,142 | -0.28% | 13,800 | 234億9421万 | -0.05% | 11.77 | 3.87 |
05/14 | 2,134 | 2,153 | 2,134 | 2,148 | +0.56% | 19,100 | 235億6002万 | +0.28% | 11.8 | 3.88 |
05/13 | 2,134 | 2,140 | 2,128 | 2,136 | -0.42% | 9,300 | 234億2840万 | -0.23% | 11.74 | 3.86 |
05/10 | 2,148 | 2,150 | 2,131 | 2,145 | +0.75% | 11,400 | 235億2712万 | +0.23% | 11.79 | 3.88 |
05/09 | 2,134 | 2,146 | 2,116 | 2,129 | -1.07% | 12,500 | 233億5162万 | -0.47% | 11.7 | 3.85 |
05/08 | 2,170 | 2,171 | 2,152 | 2,152 | -1.78% | 12,200 | 236億390万 | +0.61% | 11.82 | 3.89 |
05/07 | 2,198 | 2,198 | 2,181 | 2,191 | +0.87% | 16,200 | 240億3166万 | +2.48% | 12.04 | 3.96 |
05/02 | 2,195 | 2,195 | 2,168 | 2,172 | -1.05% | 7,000 | 238億2326万 | +1.73% | 11.93 | 3.93 |
05/01 | 2,169 | 2,196 | 2,169 | 2,195 | +0.87% | 17,000 | 240億7554万 | +2.81% | 12.06 | 3.97 |
04/30 | 2,176 | 2,176 | 2,156 | 2,176 | +0.55% | 10,300 | 238億6714万 | +2.02% | 11.96 | 3.94 |
04/26 | 2,165 | 2,167 | 2,153 | 2,164 | +0.37% | 10,200 | 237億3552万 | +1.5% | 11.89 | 3.91 |
04/25 | 2,169 | 2,176 | 2,155 | 2,156 | +0.28% | 16,600 | 236億4777万 | +1.17% | 11.85 | 3.9 |
04/24 | 2,160 | 2,162 | 2,144 | 2,150 | -0.19% | 17,400 | 235億8196万 | +0.99% | 11.81 | 3.89 |
04/23 | 2,151 | 2,156 | 2,142 | 2,154 | +0.14% | 12,200 | 236億2583万 | +1.27% | 11.84 | 3.9 |
04/22 | 2,106 | 2,154 | 2,106 | 2,151 | +2.14% | 22,700 | 235億9293万 | +1.27% | 11.82 | 3.89 |
04/19 | 2,123 | 2,123 | 2,090 | 2,106 | -0.8% | 22,400 | 230億9935万 | -0.71% | 11.57 | 3.81 |
04/18 | 2,109 | 2,126 | 2,102 | 2,123 | +1% | 9,900 | 232億8581万 | +0.14% | 11.66 | 3.84 |
04/17 | 2,105 | 2,109 | 2,080 | 2,102 | 0% | 12,300 | 230億5548万 | -0.71% | 11.55 | 3.8 |
04/16 | 2,126 | 2,126 | 2,096 | 2,102 | -0.47% | 20,700 | 230億5548万 | -0.66% | 11.55 | 3.8 |
04/15 | 2,123 | 2,123 | 2,099 | 2,112 | -0.52% | 26,300 | 231億6516万 | -0.05% | 11.6 | 3.82 |
04/12 | 2,137 | 2,138 | 2,122 | 2,123 | +0.14% | 13,500 | 232億8581万 | +0.52% | 11.66 | 3.84 |
04/11 | 2,131 | 2,140 | 2,120 | 2,120 | -0.8% | 13,600 | 232億5291万 | +0.47% | 11.65 | 3.83 |
04/10 | 2,141 | 2,141 | 2,133 | 2,137 | -0.09% | 5,700 | 234億3937万 | +1.33% | 11.74 | 3.87 |
04/09 | 2,141 | 2,141 | 2,132 | 2,139 | -0.09% | 6,700 | 234億6131万 | +1.57% | 11.75 | 3.87 |
04/08 | 2,140 | 2,141 | 2,118 | 2,141 | +0.99% | 16,500 | 234億8325万 | +1.81% | 11.76 | 3.87 |
04/05 | 2,125 | 2,138 | 2,106 | 2,120 | +0.09% | 21,500 | 232億5291万 | +0.9% | 11.65 | 3.83 |
04/04 | 2,145 | 2,145 | 2,115 | 2,118 | -0.75% | 19,700 | 232億3097万 | +0.81% | 11.64 | 3.83 |
04/03 | 2,129 | 2,141 | 2,120 | 2,134 | +0.95% | 22,300 | 234億647万 | +1.52% | 11.73 | 3.86 |
04/02 | 2,133 | 2,139 | 2,101 | 2,114 | -0.52% | 20,400 | 231億8710万 | +0.57% | 11.62 | 3.82 |
04/01 | 2,133 | 2,152 | 2,125 | 2,125 | -0.38% | 18,300 | 233億775万 | +1.09% | 11.68 | 3.84 |
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 | 275 550 5/18 | 182 364 11/22 | 302,000 151,000 5/18 | - | - | +7.49% 1/24 | -12.06% 5/24 |
2008年 3月期 | 203 406 4/2 | 146 292 3/19 | 40,000 20,000 11/21 | - | - | +13.52% 5/28 | -16.83% 4/10 |
2009年 3月期 | 177 354 3/25 | 120 240 10/9 | 24,000 12,000 12/1 | - | - | +24.14% 5/22 | -25.22% 10/9 |
2010年 3月期 | 315 629 9/1 629 8/31 他2件 | 166 331 4/3 | 56,000 28,000 6/24 | - | - | +22.42% 5/25 | -11.19% 11/12 |
2011年 3月期 | 419 837 2/7 | 269 537 4/1 | 108,600 54,300 9/30 | 56億4956万 | 36億2463万 | +13.69% 1/4 | -21.89% 3/15 |
2012年 3月期 | 390 780 3/21 | 285 570 5/20 | 86,200 43,100 3/21 | 52億6482万 | 38億4737万 | +10.22% 7/8 | -12.08% 5/20 |
2013年 3月期 | 814 1,627 3/19 | 318 636 5/15 | 143,200 71,600 3/4 | 109億8189万 | 42億9286万 | +28.3% 3/6 | -13.05% 4/1 |
2014年 3月期 | 1,075 2,150 5/20 | 561 1,122 4/2 | 187,000 93,500 5/16 | 145億1202万 | 75億7325万 | +36.07% 5/20 | -13.45% 11/13 |
2015年 3月期 | 1,406 2,812 2/23 | 706 1,411 5/14 1,411 5/13 | 161,200 80,600 3/13 | 189億8038万 | 95億2393万 | +17.31% 5/22 | -9.84% 4/7 |
2016年 3月期 | 1,380 12/10 | 1,071 8/25 | 306,700 2/24 | 147億6764万 | 114億6097万 | +8.97% 11/24 | -8.89% 1/20 |
2017年 3月期 | 1,693 3/2 | 1,100 6/24 | 143,300 10/28 | 181億1711万 | 117億7131万 | +7.84% 2/15 | -6.2% 3/31 |
2018年 3月期 | 1,750 2/27 | 1,455 5/30 | 81,500 3/13 | 194億5333万 | 155億7023万 | +5.75% 6/27 | -5.88% 5/31 5/30 |
2019年 3月期 | 1,920 6/15 6/14 | 1,279 12/25 | 108,500 4/26 | 213億6958万 | 143億4052万 | +4.48% 7/30 | -13.92% 12/25 |
2020年 3月期 | 1,499 2/10 | 963 3/13 | 84,900 12/5 | 168億722万 | 107億9743万 | +9.21% 3/27 | -20.64% 3/13 |
2021年 3月期 | 1,444 3/12 | 977 4/6 | 143,500 3/29 | 161億9054万 | 109億5440万 | +15.7% 11/11 | -7.12% 7/31 |
2022年 3月期 | 1,680 3/1 | 1,272 4/28 4/27 他3件 | 152,700 11/12 | 184億2683万 | 142億6203万 | +6.75% 2/18 | -3.24% 3/8 |
2023年 3月期 | 2,049 3/2 | 1,516 6/17 | 148,800 10/28 | 224億7416万 | 166億2802万 | +8.9% 4/20 | -4.46% 3/20 |
2024年 3月期 | 2,257 5/15 | 1,894 11/13 | 158,000 5/16 | 247億5557万 | 207億7406万 | +6.2% 5/15 | -5.29% 8/16 |
最新 | 1,989 2024/8/23 | 12,200 | 218億1606万 | -1.63% 2,022 |
年間値上がり率
- 1988/12/26 vs 1987/12/26
- -18%(0.82倍)
- 1989/12/28 vs 1988/12/26
- 117%(2.17倍)
- 1990/12/27 vs 1989/12/28
- -63%(0.37倍)
- 1991/12/24 vs 1990/12/27
- -9%(0.91倍)
- 1992/12/28 vs 1991/12/24
- -18%(0.82倍)
- 1993/12/24 vs 1992/12/28
- -1%(0.99倍)
- 1994/12/22 vs 1993/12/24
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/22
- -48%(0.52倍)
- 1996/12/25 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/25
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 19%(1.19倍)
- 1999/12/28 vs 1998/12/30
- 125%(2.25倍)
- 2000/12/25 vs 1999/12/28
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/25
- 41%(1.41倍)
- 2002/12/27 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/29 vs 2002/12/27
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/29
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/28 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/28
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 59%(1.59倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/08/23 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
37円(1998/09/22) - 5349%(54.49倍)
1,989円(8/23)