株価チャート
株価
5/17
- 前日 (5/16)
- 3,245
- 始値
- 3,250
- 高値
- 3,265
- 安値
- 3,160
- 終値 +0.15%
- 3,250
- 出来高 +827.97%
- 1,327
乖離率
- 株価（5日）
移動平均値 - +0.96%
3,219 - 株価（25日）
移動平均値 - +1.72%
3,195 - 出来高（5日）
移動平均値 - +142.6%
547
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 3,250 | 3,265 | 3,160 | 3,250 | +0.15% | 1,327 | - | +1.72% | - | - |
| 05/16 | 3,220 | 3,245 | 3,205 | 3,245 | +0.78% | 143 | - | +1.6% | - | - |
| 05/15 | 3,190 | 3,245 | 3,190 | 3,220 | +0.94% | 862 | - | +0.85% | - | - |
| 05/14 | 3,190 | 3,195 | 3,165 | 3,190 | 0% | 203 | - | -0.09% | - | - |
| 05/13 | 3,195 | 3,200 | 3,185 | 3,190 | -0.31% | 199 | - | -0.13% | - | - |
| 05/10 | 3,200 | 3,200 | 3,190 | 3,200 | 0% | 40 | - | +0.16% | - | - |
| 05/09 | 3,200 | 3,205 | 3,190 | 3,200 | 0% | 117 | - | +0.13% | - | - |
| 05/08 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 37 | - | +0.09% | - | - |
| 05/07 | 3,210 | 3,210 | 3,190 | 3,200 | 0% | 192 | - | +0.09% | - | - |
| 05/02 | 3,205 | 3,205 | 3,180 | 3,200 | +0.47% | 305 | - | +0.06% | - | - |
| 05/01 | 3,200 | 3,200 | 3,175 | 3,185 | -0.62% | 75 | - | -0.44% | - | - |
| 04/30 | 3,190 | 3,205 | 3,175 | 3,205 | +1.75% | 399 | - | +0.16% | - | - |
| 04/26 | 3,115 | 3,150 | 3,115 | 3,150 | +0.32% | 114 | - | -1.59% | - | - |
| 04/25 | 3,130 | 3,140 | 3,125 | 3,140 | +1.13% | 192 | - | -2.03% | - | - |
| 04/24 | 3,160 | 3,160 | 3,100 | 3,105 | -1.74% | 1,467 | - | -3.27% | - | - |
| 04/23 | 3,160 | 3,160 | 3,130 | 3,160 | +0.16% | 356 | - | -1.74% | - | - |
| 04/22 | 3,150 | 3,155 | 3,140 | 3,155 | +0.16% | 273 | - | -2.02% | - | - |
| 04/19 | 3,195 | 3,220 | 3,150 | 3,150 | -1.41% | 1,378 | - | -2.26% | - | - |
| 04/18 | 3,220 | 3,225 | 3,195 | 3,195 | -0.16% | 435 | - | -0.99% | - | - |
| 04/17 | 3,210 | 3,225 | 3,200 | 3,200 | -0.31% | 150 | - | -0.93% | - | - |
| 04/16 | 3,235 | 3,235 | 3,200 | 3,210 | -0.47% | 750 | - | -0.68% | - | - |
| 04/15 | 3,240 | 3,240 | 3,225 | 3,225 | -0.46% | 64 | - | -0.25% | - | - |
| 04/12 | 3,235 | 3,245 | 3,225 | 3,240 | 0% | 323 | - | +0.15% | - | - |
| 04/11 | 3,220 | 3,240 | 3,220 | 3,240 | +0.62% | 376 | - | +0.09% | - | - |
| 04/10 | 3,225 | 3,225 | 3,220 | 3,220 | -0.16% | 198 | - | -0.56% | - | - |
| 04/09 | 3,220 | 3,225 | 3,205 | 3,225 | 0% | 112 | - | -0.46% | - | - |
| 04/08 | 3,245 | 3,245 | 3,200 | 3,225 | +0.47% | 428 | - | -0.52% | - | - |
| 04/05 | 3,240 | 3,240 | 3,210 | 3,210 | -0.62% | 198 | - | -0.99% | - | - |
| 04/04 | 3,215 | 3,230 | 3,210 | 3,230 | +0.62% | 323 | - | -0.4% | - | - |
| 04/03 | 3,205 | 3,225 | 3,205 | 3,210 | 0% | 564 | - | -1.05% | - | - |
| 04/02 | 3,225 | 3,225 | 3,210 | 3,210 | -0.47% | 140 | - | -1.08% | - | - |
| 04/01 | 3,215 | 3,225 | 3,205 | 3,225 | +0.31% | 217 | - | -0.68% | - | - |
| 03/29 | 3,215 | 3,230 | 3,200 | 3,215 | 0% | 240 | - | -1.05% | - | - |
| 03/28 | 3,230 | 3,235 | 3,210 | 3,215 | -0.31% | 172 | - | -1.08% | - | - |
| 03/27 | 3,235 | 3,240 | 3,210 | 3,225 | 0% | 356 | - | -0.83% | - | - |
| 03/26 | 3,220 | 3,245 | 3,210 | 3,225 | 0% | 559 | - | -0.89% | - | - |
| 03/25 | 3,260 | 3,260 | 3,215 | 3,225 | -0.77% | 457 | - | -0.95% | - | - |
| 03/22 | 3,260 | 3,260 | 3,245 | 3,250 | 0% | 418 | - | -0.25% | - | - |
| 03/21 | 3,240 | 3,260 | 3,240 | 3,250 | -0.31% | 262 | - | -0.21% | - | - |
| 03/19 | 3,260 | 3,260 | 3,210 | 3,260 | -0.15% | 579 | - | +0.09% | - | - |
| 03/18 | 3,250 | 3,265 | 3,235 | 3,265 | +0.93% | 194 | - | +0.21% | - | - |
| 03/15 | 3,260 | 3,260 | 3,235 | 3,235 | -0.15% | 165 | - | -0.68% | - | - |
| 03/14 | 3,270 | 3,270 | 3,240 | 3,240 | -0.92% | 180 | - | -0.55% | - | - |
| 03/13 | 3,255 | 3,280 | 3,250 | 3,270 | +0.46% | 661 | - | +0.34% | - | - |
| 03/12 | 3,230 | 3,265 | 3,215 | 3,255 | +0.31% | 135 | - | -0.09% | - | - |
| 03/11 | 3,250 | 3,260 | 3,200 | 3,245 | -0.46% | 660 | - | -0.4% | - | - |
| 03/08 | 3,290 | 3,295 | 3,260 | 3,260 | -0.76% | 256 | - | +0.03% | - | - |
| 03/07 | 3,285 | 3,285 | 3,270 | 3,285 | +0.31% | 268 | - | +0.74% | - | - |
| 03/06 | 3,275 | 3,280 | 3,270 | 3,275 | 0% | 340 | - | +0.46% | - | - |
| 03/05 | 3,270 | 3,275 | 3,260 | 3,275 | +0.46% | 848 | - | +0.43% | - | - |
| 03/04 | 3,250 | 3,300 | 3,245 | 3,260 | +0.62% | 763 | - | -0.03% | - | - |
| 03/01 | 3,240 | 3,245 | 3,235 | 3,240 | 0% | 236 | - | -0.67% | - | - |
| 02/29 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 208 | - | -0.67% | - | - |
| 02/28 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 278 | - | -0.61% | - | - |
| 02/27 | 3,260 | 3,265 | 3,235 | 3,245 | -0.31% | 288 | - | -0.64% | - | - |
| 02/26 | 3,260 | 3,260 | 3,240 | 3,255 | -0.15% | 1,135 | - | -0.4% | - | - |
| 02/22 | 3,250 | 3,265 | 3,230 | 3,260 | +0.15% | 426 | - | -0.28% | - | - |
| 02/21 | 3,285 | 3,285 | 3,230 | 3,255 | -0.31% | 299 | - | -0.46% | - | - |
| 02/20 | 3,285 | 3,285 | 3,260 | 3,265 | 0% | 92 | - | -0.24% | - | - |
| 02/19 | 3,225 | 3,350 | 3,220 | 3,265 | -0.31% | 1,114 | - | -0.27% | - | - |
| 02/16 | 3,280 | 3,350 | 3,275 | 3,275 | +0.15% | 1,520 | - | -0.03% | - | - |
| 02/15 | 3,270 | 3,270 | 3,265 | 3,270 | +0.93% | 548 | - | -0.21% | - | - |
| 02/14 | 3,265 | 3,280 | 3,240 | 3,240 | -0.31% | 354 | - | -1.16% | - | - |
| 02/13 | 3,295 | 3,295 | 3,250 | 3,250 | -0.61% | 2,458 | - | -0.91% | - | - |
| 02/09 | 3,270 | 3,280 | 3,250 | 3,270 | +0.62% | 315 | - | -0.37% | - | - |
| 02/08 | 3,270 | 3,270 | 3,250 | 3,250 | -0.31% | 119 | - | -1.01% | - | - |
| 02/07 | 3,250 | 3,260 | 3,250 | 3,260 | +0.15% | 515 | - | -0.76% | - | - |
| 02/06 | 3,255 | 3,265 | 3,255 | 3,255 | 0% | 124 | - | -0.94% | - | - |
| 02/05 | 3,250 | 3,265 | 3,250 | 3,255 | -0.31% | 457 | - | -0.97% | - | - |
| 02/02 | 3,280 | 3,280 | 3,255 | 3,265 | -0.15% | 103 | - | -0.7% | - | - |
| 02/01 | 3,275 | 3,280 | 3,250 | 3,270 | -0.61% | 626 | - | -0.58% | - | - |
| 01/31 | 3,275 | 3,300 | 3,275 | 3,290 | +0.3% | 467 | - | +0.03% | - | - |
| 01/30 | 3,280 | 3,290 | 3,275 | 3,280 | -0.3% | 352 | - | -0.27% | - | - |
| 01/29 | 3,290 | 3,300 | 3,275 | 3,290 | +0.61% | 327 | - | +0.06% | - | - |
| 01/26 | 3,265 | 3,280 | 3,255 | 3,270 | -0.3% | 412 | - | -0.52% | - | - |
| 01/25 | 3,260 | 3,280 | 3,260 | 3,280 | +0.77% | 159 | - | -0.15% | - | - |
| 01/24 | 3,260 | 3,290 | 3,245 | 3,255 | -1.36% | 1,302 | - | -0.88% | - | - |
| 01/23 | 3,295 | 3,330 | 3,250 | 3,300 | +0.3% | 1,024 | - | +0.49% | - | - |
| 01/22 | 3,285 | 3,290 | 3,250 | 3,290 | +0.3% | 1,267 | - | +0.3% | - | - |
| 01/19 | 3,285 | 3,290 | 3,280 | 3,280 | -0.15% | 79 | - | +0.03% | - | - |
| 01/18 | 3,300 | 3,300 | 3,260 | 3,285 | 0% | 445 | - | +0.24% | - | - |
| 01/17 | 3,320 | 3,320 | 3,280 | 3,285 | -1.2% | 441 | - | +0.27% | - | - |
| 01/16 | 3,330 | 3,330 | 3,300 | 3,325 | +0.76% | 418 | - | +1.46% | - | - |
| 01/15 | 3,320 | 3,325 | 3,300 | 3,300 | 0% | 292 | - | +0.73% | - | - |
| 01/12 | 3,320 | 3,320 | 3,295 | 3,300 | -0.15% | 229 | - | +0.73% | - | - |
| 01/11 | 3,315 | 3,320 | 3,300 | 3,305 | 0% | 277 | - | +0.85% | - | - |
| 01/10 | 3,290 | 3,310 | 3,290 | 3,305 | +0.3% | 161 | - | +0.82% | - | - |
| 01/09 | 3,295 | 3,310 | 3,295 | 3,295 | -0.15% | 127 | - | +0.49% | - | - |
| 01/05 | 3,290 | 3,310 | 3,290 | 3,300 | +0.3% | 288 | - | +0.58% | - | - |
| 01/04 | 3,300 | 3,305 | 3,285 | 3,290 | +0.15% | 212 | - | +0.24% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,285 | 3,285 | 3,275 | 3,285 | 0% | 149 | - | +0.06% | - | - |
| 12/28 | 3,265 | 3,290 | 3,265 | 3,285 | -0.3% | 201 | - | 0% | - | - |
| 12/27 | 3,305 | 3,305 | 3,290 | 3,295 | +0.92% | 409 | - | +0.21% | - | - |
| 12/26 | 3,280 | 3,295 | 3,265 | 3,265 | -0.76% | 195 | - | -0.79% | - | - |
| 12/25 | 3,320 | 3,320 | 3,280 | 3,290 | 0% | 93 | - | -0.15% | - | - |
| 12/22 | 3,255 | 3,325 | 3,255 | 3,290 | +0.46% | 586 | - | -0.3% | - | - |
| 12/21 | 3,255 | 3,275 | 3,245 | 3,275 | +0.15% | 202 | - | -0.91% | - | - |
| 12/20 | 3,270 | 3,295 | 3,265 | 3,270 | +0.77% | 127 | - | -1.24% | - | - |
| 12/19 | 3,240 | 3,265 | 3,210 | 3,245 | +0.31% | 184 | - | -2.05% | - | - |
| 12/18 | 3,260 | 3,260 | 3,200 | 3,235 | -0.61% | 388 | - | -2.5% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 8月期 | 2,034 8/2 | 1,743 8/26 | 20,015 8/10 | +8.49% 7/8 | -18.99% 9/26 |
| 2012年 8月期 | 2,285 3/22 | 1,370 10/4 | 106,649 11/28 | +10.05% 2/22 | -9.41% 5/24 |
| 2013年 8月期 | 3,650 5/16 | 1,940 9/3 | 41,787 6/20 | +18.94% 1/4 | -21.48% 6/13 |
| 2014年 8月期 | 3,185 8/27 | 2,498 9/2 | 43,637 12/3 | +5.35% 9/25 | -8.81% 1/6 |
| 2015年 8月期 | 3,680 2/4 | 2,552 8/25 | 15,926 9/4 | +7.07% 11/28 | -15.13% 8/24 |
| 2016年 8月期 | 3,000 10/13 | 2,364 2/12 | 11,601 2/12 | +6.64% 3/15 | -7.95% 1/21 |
| 2017年 8月期 | 3,015 8/2 | 2,510 10/13 | 8,707 9/16 | +6.64% 10/4 | -5.06% 10/13 |
| 2018年 8月期 | 3,795 1/24 | 2,923 9/8 | 7,830 2/27 | +8.56% 1/4 | -5.98% 2/9 |
| 2019年 8月期 | 3,685 7/3 | 3,000 12/28 12/25 | 7,186 1/29 | +6.63% 7/3 | -7.16% 12/26 |
| 2020年 8月期 | 3,500 10/1 | 2,250 4/2 3/24 | 6,672 5/22 | +9.3% 6/8 | -18.57% 3/19 |
| 2021年 8月期 | 3,180 6/7 | 2,519 10/7 | 8,095 2/18 | +9.22% 11/12 | -3.23% 10/9 |
| 2022年 8月期 | 3,490 4/22 | 2,941 11/29 | 6,774 5/2 | +5.09% 3/29 | -4.46% 10/6 |
| 2023年 8月期 | 3,545 2/2 1/25 他3件 | 3,140 10/28 10/20 他5件 | 5,427 5/15 | +6.89% 11/10 | -4.42% 10/7 |
| 最新 | 3,250 2024/5/17 | 1,327 | +1.72% 3,195 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
1,370円（2011/10/04） - 137%（2.37倍）
3,250円（5/17）