株価チャート
株価
4/24
- 前日 (4/23)
- 1,008
- 始値
- 1,008
- 高値
- 1,012
- 安値
- 1,000
- 終値 -0.2%
- 1,006
- 出来高 +43.59%
- 5,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,006 - 株価（25日）
移動平均値 - -1.95%
1,026 - 出来高（5日）
移動平均値 - -48.81%
10,940
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,008 | 1,012 | 1,000 | 1,006 | -0.2% | 5,600 | 47億708万 | -1.95% | 10.19 | 0.89 |
| 04/23 | 1,004 | 1,008 | 999 | 1,008 | +0.4% | 3,900 | 47億1644万 | -1.75% | 10.22 | 0.89 |
| 04/22 | 1,000 | 1,014 | 998 | 1,004 | +0.4% | 9,300 | 46億9772万 | -2.14% | 10.17 | 0.89 |
| 04/19 | 1,021 | 1,026 | 995 | 1,000 | -1.38% | 29,400 | 46億7901万 | -2.53% | 10.13 | 0.89 |
| 04/18 | 1,023 | 1,023 | 1,012 | 1,014 | -1.07% | 6,500 | 47億4451万 | -1.17% | 10.28 | 0.9 |
| 04/17 | 1,035 | 1,035 | 1,019 | 1,025 | -0.77% | 9,600 | 47億9598万 | -0.1% | 10.39 | 0.91 |
| 04/16 | 1,041 | 1,041 | 1,026 | 1,033 | -0.19% | 11,000 | 48億3341万 | +0.78% | 10.47 | 0.92 |
| 04/15 | 1,031 | 1,042 | 1,020 | 1,035 | -1.62% | 17,100 | 48億4277万 | +1.07% | 10.49 | 0.92 |
| 04/12 | 1,040 | 1,052 | 1,037 | 1,052 | +0.86% | 7,400 | 49億2231万 | +2.83% | 10.66 | 0.93 |
| 04/11 | 1,037 | 1,045 | 1,037 | 1,043 | +0.38% | 4,500 | 48億8020万 | +2.15% | 10.57 | 0.92 |
| 04/10 | 1,036 | 1,039 | 1,031 | 1,039 | +0.29% | 5,100 | 48億6149万 | +1.86% | 10.53 | 0.92 |
| 04/09 | 1,031 | 1,036 | 1,030 | 1,036 | +0.1% | 2,900 | 48億4745万 | +1.77% | 10.5 | 0.92 |
| 04/08 | 1,048 | 1,048 | 1,032 | 1,035 | -0.29% | 7,800 | 48億4277万 | +1.77% | 10.49 | 0.92 |
| 04/05 | 1,025 | 1,038 | 1,021 | 1,038 | +0.78% | 10,500 | 48億5681万 | +2.06% | 10.52 | 0.92 |
| 04/04 | 1,030 | 1,030 | 1,026 | 1,030 | -0.1% | 3,200 | 48億1938万 | +1.38% | 10.44 | 0.91 |
| 04/03 | 1,029 | 1,038 | 1,025 | 1,031 | -0.1% | 14,200 | 48億2405万 | +1.48% | 10.45 | 0.91 |
| 04/02 | 1,034 | 1,037 | 1,029 | 1,032 | -0.19% | 6,700 | 48億2873万 | +1.57% | 10.46 | 0.91 |
| 04/01 | 1,039 | 1,041 | 1,031 | 1,034 | +0.49% | 5,800 | 48億3809万 | +1.77% | 10.48 | 0.92 |
| 03/29 | 1,034 | 1,038 | 1,029 | 1,029 | -0.1% | 9,300 | 48億1470万 | +1.28% | 10.43 | 0.91 |
| 03/28 | 1,024 | 1,030 | 1,020 | 1,030 | +0.88% | 11,700 | 48億1938万 | +1.38% | 10.44 | 0.91 |
| 03/27 | 1,026 | 1,026 | 1,020 | 1,021 | -0.2% | 7,400 | 47億7726万 | +0.59% | 10.35 | 0.9 |
| 03/26 | 1,026 | 1,026 | 1,018 | 1,023 | -0.2% | 5,600 | 47億8662万 | +0.69% | 10.37 | 0.91 |
| 03/25 | 1,020 | 1,027 | 1,018 | 1,025 | +0.69% | 15,700 | 47億9598万 | +0.99% | 10.39 | 0.91 |
| 03/22 | 1,018 | 1,018 | 1,010 | 1,018 | +0.2% | 5,900 | 47億6323万 | +0.3% | 10.32 | 0.9 |
| 03/21 | 1,015 | 1,016 | 1,010 | 1,016 | +0.69% | 5,800 | 47億5387万 | +0.1% | 10.3 | 0.9 |
| 03/19 | 1,009 | 1,012 | 1,009 | 1,009 | +0.1% | 3,600 | 47億2112万 | -0.59% | 10.23 | 0.89 |
| 03/18 | 1,005 | 1,010 | 1,005 | 1,008 | +0.5% | 3,800 | 47億1644万 | -0.69% | 10.22 | 0.89 |
| 03/15 | 1,002 | 1,008 | 1,002 | 1,003 | +0.1% | 2,800 | 46億9304万 | -1.28% | 10.16 | 0.89 |
| 03/14 | 1,004 | 1,005 | 998 | 1,002 | -0.2% | 20,900 | 46億8836万 | -1.47% | 10.15 | 0.89 |
| 03/13 | 1,006 | 1,009 | 1,003 | 1,004 | -0.2% | 6,200 | 46億9772万 | -1.38% | 10.17 | 0.89 |
| 03/12 | 1,005 | 1,008 | 1,002 | 1,006 | 0% | 2,800 | 47億708万 | -1.28% | 10.19 | 0.89 |
| 03/11 | 1,010 | 1,010 | 1,004 | 1,006 | +0.1% | 7,200 | 47億708万 | -1.37% | 10.19 | 0.89 |
| 03/08 | 1,006 | 1,008 | 1,004 | 1,005 | 0% | 15,600 | 47億240万 | -1.57% | 10.18 | 0.89 |
| 03/07 | 1,005 | 1,009 | 1,004 | 1,005 | 0% | 20,900 | 47億240万 | -1.76% | 10.18 | 0.89 |
| 03/06 | 1,002 | 1,011 | 1,002 | 1,005 | -0.5% | 13,300 | 47億240万 | -1.86% | 10.18 | 0.89 |
| 03/05 | 1,005 | 1,015 | 1,004 | 1,010 | +0.5% | 10,000 | 47億2580万 | -1.46% | 10.24 | 0.89 |
| 03/04 | 1,025 | 1,029 | 1,005 | 1,005 | -2.33% | 17,700 | 47億240万 | -2.05% | 10.18 | 0.89 |
| 03/01 | 1,024 | 1,038 | 1,024 | 1,029 | +0.39% | 5,300 | 48億1470万 | +0.19% | 10.43 | 0.91 |
| 02/29 | 1,027 | 1,027 | 1,018 | 1,025 | -0.19% | 8,500 | 47億9598万 | -0.19% | 10.39 | 0.91 |
| 02/28 | 1,030 | 1,039 | 1,022 | 1,027 | -0.29% | 7,200 | 48億534万 | 0% | 10.41 | 0.9 |
| 02/27 | 1,035 | 1,037 | 1,027 | 1,030 | 0% | 3,600 | 48億1938万 | +0.39% | 10.44 | 0.9 |
| 02/26 | 1,030 | 1,038 | 1,030 | 1,030 | -0.1% | 6,300 | 48億1938万 | +0.49% | 10.44 | 0.9 |
| 02/22 | 1,029 | 1,036 | 1,025 | 1,031 | +0.78% | 84,800 | 48億2405万 | +0.68% | 10.45 | 0.91 |
| 02/21 | 1,016 | 1,023 | 1,015 | 1,023 | +0.2% | 10,100 | 47億8662万 | 0% | 10.37 | 0.9 |
| 02/20 | 1,030 | 1,030 | 1,021 | 1,021 | -0.29% | 8,400 | 47億7726万 | -0.1% | 10.35 | 0.9 |
| 02/19 | 1,022 | 1,034 | 1,018 | 1,024 | +0.69% | 11,400 | 47億9130万 | +0.2% | 10.38 | 0.9 |
| 02/16 | 1,016 | 1,022 | 1,008 | 1,017 | -0.29% | 7,200 | 47億5855万 | -0.59% | 10.31 | 0.89 |
| 02/15 | 1,043 | 1,043 | 1,020 | 1,020 | 0% | 5,400 | 47億7259万 | -0.49% | 10.34 | 0.9 |
| 02/14 | 1,017 | 1,050 | 1,004 | 1,020 | +0.29% | 9,600 | 47億7259万 | -0.58% | 10.34 | 0.9 |
| 02/13 | 1,030 | 1,030 | 1,012 | 1,017 | +0.89% | 3,500 | 47億5855万 | -0.97% | 10.31 | 0.89 |
| 02/09 | 1,025 | 1,025 | 1,005 | 1,008 | -1.27% | 6,900 | 47億1644万 | -1.95% | 10.22 | 0.89 |
| 02/08 | 1,022 | 1,026 | 1,019 | 1,021 | -1.16% | 4,200 | 47億7726万 | -0.87% | 10.35 | 0.9 |
| 02/07 | 1,037 | 1,037 | 1,024 | 1,033 | +0.39% | 4,800 | 48億3341万 | +0.19% | 10.47 | 0.91 |
| 02/06 | 1,031 | 1,034 | 1,026 | 1,029 | -0.1% | 1,600 | 48億1470万 | -0.19% | 10.43 | 0.9 |
| 02/05 | 1,030 | 1,033 | 1,025 | 1,030 | -0.19% | 4,200 | 48億1938万 | -0.1% | 10.44 | 0.9 |
| 02/02 | 1,044 | 1,047 | 1,019 | 1,032 | -0.77% | 8,600 | 48億2873万 | +0.19% | 10.46 | 0.91 |
| 02/01 | 1,044 | 1,044 | 1,035 | 1,040 | -0.38% | 4,400 | 48億6617万 | +0.97% | 10.54 | 0.91 |
| 01/31 | 1,030 | 1,051 | 1,022 | 1,044 | +1.85% | 11,000 | 48億8488万 | +1.46% | 10.58 | 0.92 |
| 01/30 | 1,033 | 1,033 | 1,024 | 1,025 | -0.77% | 4,700 | 47億9598万 | -0.29% | 10.39 | 0.9 |
| 01/29 | 1,035 | 1,038 | 1,030 | 1,033 | +0.39% | 3,200 | 48億3341万 | +0.49% | 10.47 | 0.91 |
| 01/26 | 1,035 | 1,035 | 1,025 | 1,029 | -0.58% | 5,400 | 48億1470万 | +0.19% | 10.43 | 0.9 |
| 01/25 | 1,039 | 1,039 | 1,032 | 1,035 | +0.39% | 2,500 | 48億4277万 | +0.78% | 10.49 | 0.91 |
| 01/24 | 1,030 | 1,039 | 1,020 | 1,031 | 0% | 8,200 | 48億2405万 | +0.49% | 10.45 | 0.91 |
| 01/23 | 1,000 | 1,031 | 1,000 | 1,031 | +3.1% | 24,700 | 48億2405万 | +0.59% | 10.45 | 0.91 |
| 01/22 | 1,010 | 1,010 | 1,000 | 1,000 | -0.3% | 13,000 | 46億7901万 | -2.44% | 10.13 | 0.88 |
| 01/19 | 1,003 | 1,010 | 1,002 | 1,003 | +0.2% | 5,800 | 46億9304万 | -2.24% | 10.16 | 0.88 |
| 01/18 | 1,024 | 1,024 | 1,001 | 1,001 | -1.28% | 14,100 | 46億8368万 | -2.44% | 10.14 | 0.88 |
| 01/17 | 1,001 | 1,075 | 1,001 | 1,014 | +1.1% | 113,600 | 47億4451万 | -1.17% | 10.28 | 0.89 |
| 01/16 | 1,005 | 1,006 | 1,001 | 1,003 | -0.59% | 5,900 | 46億9304万 | -2.24% | 10.16 | 0.88 |
| 01/15 | 981 | 1,012 | 978 | 1,009 | -4.81% | 32,400 | 47億2112万 | -1.75% | 10.23 | 0.89 |
| 01/12 | 1,060 | 1,071 | 1,059 | 1,060 | 0% | 8,200 | 49億5975万 | +3.11% | 10.74 | 0.93 |
| 01/11 | 1,061 | 1,062 | 1,045 | 1,060 | +0.76% | 3,700 | 49億5975万 | +3.31% | 10.74 | 0.93 |
| 01/10 | 1,047 | 1,058 | 1,045 | 1,052 | +1.25% | 3,400 | 49億2231万 | +2.63% | 10.66 | 0.92 |
| 01/09 | 1,048 | 1,051 | 1,035 | 1,039 | -0.86% | 9,400 | 48億6149万 | +1.46% | 10.53 | 0.91 |
| 01/05 | 1,060 | 1,069 | 1,046 | 1,048 | -0.66% | 4,500 | 49億360万 | +2.34% | 10.62 | 0.92 |
| 01/04 | 1,040 | 1,067 | 1,040 | 1,055 | +1.44% | 4,200 | 49億3635万 | +3.03% | 10.69 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 1,031 | 1,040 | 1,025 | 1,040 | +1.27% | 2,700 | 48億6617万 | +1.66% | 10.54 | 0.91 |
| 12/28 | 1,022 | 1,027 | 1,013 | 1,027 | +0.49% | 3,700 | 48億534万 | +0.29% | 10.41 | 0.9 |
| 12/27 | 1,016 | 1,030 | 1,015 | 1,022 | +0.39% | 13,700 | 47億8194万 | -0.29% | 10.36 | 0.9 |
| 12/26 | 1,016 | 1,024 | 1,014 | 1,018 | -0.1% | 8,500 | 47億6323万 | -0.78% | 10.32 | 0.89 |
| 12/25 | 1,022 | 1,022 | 1,007 | 1,019 | -0.29% | 8,300 | 47億6791万 | -0.78% | 10.33 | 0.9 |
| 12/22 | 1,020 | 1,025 | 1,015 | 1,022 | -0.29% | 5,600 | 47億8194万 | -0.49% | 10.36 | 0.9 |
| 12/21 | 1,011 | 1,028 | 1,011 | 1,025 | 0% | 13,100 | 47億9598万 | -0.19% | 10.39 | 0.9 |
| 12/20 | 1,019 | 1,035 | 1,019 | 1,025 | +1.28% | 5,800 | 47億9598万 | -0.19% | 10.39 | 0.9 |
| 12/19 | 1,016 | 1,016 | 1,008 | 1,012 | -0.2% | 2,400 | 47億3515万 | -1.46% | 10.26 | 0.89 |
| 12/18 | 1,011 | 1,018 | 1,011 | 1,014 | -0.59% | 1,300 | 47億4451万 | -1.46% | 10.28 | 0.89 |
| 12/15 | 1,021 | 1,026 | 1,020 | 1,020 | +0.39% | 500 | 47億7259万 | -0.97% | 10.34 | 0.9 |
| 12/14 | 1,023 | 1,023 | 1,005 | 1,016 | -0.68% | 3,000 | 47億5387万 | -1.55% | 10.3 | 0.89 |
| 12/13 | 1,027 | 1,033 | 1,023 | 1,023 | +0.1% | 2,100 | 47億8662万 | -0.97% | 10.37 | 0.9 |
| 12/12 | 1,014 | 1,022 | 1,007 | 1,022 | +1.29% | 6,300 | 47億8194万 | -1.26% | 10.36 | 0.9 |
| 12/11 | 1,009 | 1,010 | 1,001 | 1,009 | +0.9% | 5,100 | 47億2112万 | -2.7% | 10.23 | 0.89 |
| 12/08 | 1,012 | 1,012 | 1,000 | 1,000 | -1.09% | 5,100 | 46億7901万 | -3.85% | 10.13 | 0.88 |
| 12/07 | 1,028 | 1,028 | 999 | 1,011 | -1.75% | 18,200 | 47億3047万 | -2.98% | 10.25 | 0.89 |
| 12/06 | 1,025 | 1,035 | 1,021 | 1,029 | +0.39% | 7,200 | 48億1470万 | -1.53% | 10.43 | 0.9 |
| 12/05 | 1,026 | 1,030 | 1,019 | 1,025 | -0.1% | 6,400 | 47億9598万 | -2.1% | 10.39 | 0.9 |
| 12/04 | 1,021 | 1,027 | 1,021 | 1,026 | -0.1% | 2,400 | 48億66万 | -2.19% | 10.4 | 0.9 |
| 12/01 | 1,033 | 1,040 | 1,025 | 1,027 | -0.96% | 5,800 | 48億534万 | -2.28% | 10.41 | 0.9 |
| 11/30 | 1,035 | 1,038 | 1,020 | 1,037 | +0.39% | 7,600 | 48億5213万 | -1.61% | 10.51 | 0.93 |
| 11/29 | 1,037 | 1,045 | 1,033 | 1,033 | 0% | 5,500 | 48億3341万 | -2.09% | 10.47 | 0.93 |
| 11/28 | 1,057 | 1,057 | 1,032 | 1,033 | -1.24% | 7,100 | 48億3341万 | -2.18% | 10.47 | 0.93 |
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 8月期 | 1,040 10/9 | 684 8/27 | 24,300 11/30 | - | - | +9.55% 4/28 | -30.4% 10/8 |
| 2009年 8月期 | 750 9/3 9/1 | 298 2/16 | 11,400 2/9 | - | - | +54.21% 3/26 | -37.32% 10/10 |
| 2010年 8月期 | 850 2/10 2/9 | 390 11/25 11/19 | 8,000 4/13 | - | - | +26.35% 2/8 | -15.67% 3/8 |
| 2011年 8月期 | 875 3/8 3/7 | 500 11/19 11/18 他5件 | 14,100 3/3 | 40億9413万 | 23億3950万 | +32.27% 3/7 | -17.26% 6/8 6/6 |
| 2012年 8月期 | 776 12/26 | 603 6/4 | 9,200 12/26 | 36億3091万 | 28億2144万 | +10.56% 12/30 | -6.7% 9/3 |
| 2013年 8月期 | 2,589 7/29 | 602 11/9 | 347,600 7/29 | 121億1395万 | 28億1676万 | +95.8% 7/26 | -21.18% 9/2 |
| 2014年 8月期 | 2,095 10/29 | 787 5/20 | 483,800 10/29 | 98億252万 | 36億8238万 | +39.48% 10/28 | -26.6% 2/4 |
| 2015年 8月期 | 2,050 11/18 | 900 10/29 | 488,900 11/18 | 95億9197万 | 42億1110万 | +84.81% 11/17 | -19.5% 12/16 |
| 2016年 8月期 | 1,436 5/25 | 941 6/24 | 43,100 6/13 | 67億1905万 | 44億294万 | +17.2% 3/23 | -21.31% 6/24 |
| 2017年 8月期 | 1,870 7/28 7/27 | 950 9/15 | 158,700 4/17 | 87億4974万 | 44億4505万 | +16.99% 6/21 | -10.24% 9/5 |
| 2018年 8月期 | 1,871 9/19 | 1,323 2/6 | 110,900 9/19 | 87億5442万 | 61億9033万 | +10.44% 4/19 | -10.21% 2/13 |
| 2019年 8月期 | 1,774 4/12 | 1,277 12/25 | 13,100 4/15 | 83億56万 | 59億7509万 | +7.7% 4/12 | -8.1% 12/21 |
| 2020年 8月期 | 1,579 12/13 | 894 3/17 | 28,100 12/13 | 73億8815万 | 41億8303万 | +12.83% 9/3 | -30.46% 3/13 |
| 2021年 8月期 | 1,530 9/3 | 1,255 11/13 | 9,000 9/7 | 71億5888万 | 58億7215万 | +9.2% 1/13 | -5.03% 11/12 |
| 2022年 8月期 | 1,389 10/15 | 1,031 8/30 | 16,500 8/26 | 64億9914万 | 48億2405万 | +4.96% 3/22 | -8.86% 9/7 |
| 2023年 8月期 | 1,286 7/28 | 903 12/28 | 95,100 8/30 | 60億1720万 | 42億2514万 | +10.5% 7/28 | -11.02% 9/4 |
| 最新 | 1,006 2024/4/24 | 5,600 | 47億708万 | -1.95% 1,026 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
298円（2009/02/16） - 238%（3.38倍）
1,006円（4/24）