株価チャート
株価
4/23
- 前日 (4/22)
- 1,510
- 始値
- 1,514
- 高値
- 1,515
- 安値
- 1,514
- 終値 +0.33%
- 1,515
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.53%
1,507 - 株価（25日）
移動平均値 - +0.93%
1,501 - 出来高（5日）
移動平均値 - -46.43%
560
2023/11/21～2024/04/23
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 | ||||||||||
| 04/23 | 1,514 | 1,515 | 1,514 | 1,515 | +0.33% | 300 | 18億3087万 | +0.93% | 13.81 | 1.31 |
| 04/22 | 1,502 | 1,510 | 1,502 | 1,510 | +0.67% | 200 | 18億2468万 | +0.67% | 13.77 | 1.3 |
| 04/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 18億1260万 | +0.13% | 13.68 | 1.29 |
| 04/18 | 1,501 | 1,501 | 1,500 | 1,500 | -0.66% | 600 | 18億1260万 | +0.27% | 13.68 | 1.29 |
| 04/17 | 1,501 | 1,510 | 1,501 | 1,510 | +0.67% | 1,100 | 18億2468万 | +1.07% | 13.77 | 1.3 |
| 04/16 | 1,517 | 1,517 | 1,500 | 1,500 | -0.13% | 700 | 18億1260万 | +0.54% | 13.68 | 1.29 |
| 04/15 | 1,503 | 1,503 | 1,502 | 1,502 | -0.86% | 500 | 18億1501万 | +0.74% | 13.7 | 1.3 |
| 04/12 | 1,510 | 1,515 | 1,510 | 1,515 | +0.33% | 600 | 18億3072万 | +1.75% | 13.81 | 1.31 |
| 04/11 | 1,515 | 1,515 | 1,510 | 1,510 | -0.46% | 200 | 18億2468万 | +1.55% | 13.77 | 1.3 |
| 04/10 | 1,517 | 1,517 | 1,517 | 1,517 | -0.2% | 400 | 18億3314万 | +2.15% | 13.83 | 1.31 |
| 04/09 | 1,520 | 1,520 | 1,520 | 1,520 | -0.07% | 1,300 | 18億3676万 | +2.49% | 13.86 | 1.31 |
| 04/08 | 1,519 | 1,521 | 1,519 | 1,521 | +0.13% | 500 | 18億3797万 | +2.77% | 13.87 | 1.31 |
| 04/05 | 1,519 | 1,519 | 1,517 | 1,519 | -0.07% | 500 | 18億3555万 | +2.84% | 13.85 | 1.31 |
| 04/04 | 1,523 | 1,523 | 1,520 | 1,520 | -0.91% | 900 | 18億3676万 | +3.12% | 13.86 | 1.31 |
| 04/03 | 1,536 | 1,536 | 1,526 | 1,534 | +0.26% | 600 | 18億5368万 | +4.35% | 13.99 | 1.32 |
| 04/02 | 1,526 | 1,531 | 1,502 | 1,530 | +1.59% | 1,400 | 18億4885万 | +4.44% | 13.95 | 1.32 |
| 04/01 | 1,505 | 1,511 | 1,505 | 1,506 | +0.87% | 3,200 | 18億1985万 | +3.08% | 13.73 | 1.3 |
| 03/29 | 1,488 | 1,500 | 1,488 | 1,493 | -0.13% | 1,500 | 18億414万 | +2.4% | 13.61 | 1.29 |
| 03/28 | 1,487 | 1,495 | 1,487 | 1,495 | +1.01% | 1,100 | 18億655万 | +2.68% | 13.63 | 1.29 |
| 03/27 | 1,478 | 1,480 | 1,478 | 1,480 | -0.34% | 400 | 17億8843万 | +1.86% | 13.5 | 1.28 |
| 03/26 | 1,476 | 1,485 | 1,475 | 1,485 | +1.02% | 2,000 | 17億9447万 | +2.34% | 13.54 | 1.28 |
| 03/25 | 1,465 | 1,470 | 1,465 | 1,470 | +0.41% | 500 | 17億7634万 | +1.45% | 13.4 | 1.27 |
| 03/22 | 1,463 | 1,464 | 1,463 | 1,464 | +0.21% | 400 | 17億6909万 | +1.17% | 13.35 | 1.26 |
| 03/21 | 1,470 | 1,470 | 1,461 | 1,461 | +0.07% | 700 | 17億6547万 | +1.04% | 13.32 | 1.26 |
| 03/19 | 1,470 | 1,471 | 1,460 | 1,460 | -0.61% | 500 | 17億6426万 | +1.04% | 13.31 | 1.26 |
| 03/18 | 1,469 | 1,469 | 1,460 | 1,469 | +0.62% | 600 | 17億7513万 | +1.73% | 13.4 | 1.27 |
| 03/15 | 1,465 | 1,465 | 1,460 | 1,460 | -0.34% | 500 | 17億6426万 | +1.25% | 13.31 | 1.26 |
| 03/14 | 1,460 | 1,465 | 1,460 | 1,465 | +0.69% | 400 | 17億7030万 | +1.67% | 13.36 | 1.26 |
| 03/13 | 1,455 | 1,455 | 1,455 | 1,455 | -0.34% | 100 | 17億5822万 | +1.04% | 13.27 | 1.25 |
| 03/12 | 1,459 | 1,460 | 1,459 | 1,460 | +0.14% | 600 | 17億6426万 | +1.39% | 13.31 | 1.26 |
| 03/11 | 1,462 | 1,462 | 1,458 | 1,458 | -0.21% | 600 | 17億6184万 | +1.32% | 13.29 | 1.26 |
| 03/08 | 1,461 | 1,461 | 1,461 | 1,461 | -0.07% | 100 | 17億6547万 | +1.6% | 13.32 | 1.26 |
| 03/07 | 1,465 | 1,465 | 1,462 | 1,462 | 0% | 300 | 17億6668万 | +1.74% | 13.33 | 1.26 |
| 03/06 | 1,459 | 1,462 | 1,459 | 1,462 | +0.21% | 700 | 17億6668万 | +1.81% | 13.33 | 1.26 |
| 03/05 | 1,439 | 1,459 | 1,439 | 1,459 | +1.39% | 500 | 17億6305万 | +1.81% | 13.3 | 1.26 |
| 03/04 | 1,460 | 1,460 | 1,439 | 1,439 | -1.51% | 1,100 | 17億3888万 | +0.56% | 13.12 | 1.24 |
| 03/01 | 1,433 | 1,463 | 1,433 | 1,461 | +2.17% | 900 | 17億6547万 | +2.17% | 13.32 | 1.26 |
| 02/29 | 1,423 | 1,430 | 1,423 | 1,430 | +0.35% | 1,200 | 17億2801万 | +0.14% | 13.04 | 1.23 |
| 02/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 500 | 17億2197万 | -0.14% | 12.99 | 1.23 |
| 02/27 | 1,426 | 1,426 | 1,425 | 1,425 | -0.07% | 800 | 17億2197万 | -0.07% | 12.99 | 1.23 |
| 02/26 | 1,427 | 1,427 | 1,425 | 1,426 | -0.21% | 1,500 | 17億2317万 | 0% | 13 | 1.23 |
| 02/22 | 1,430 | 1,430 | 1,426 | 1,429 | 0% | 600 | 17億2680万 | +0.28% | 13.03 | 1.23 |
| 02/21 | 1,426 | 1,429 | 1,426 | 1,429 | 0% | 300 | 17億2666万 | +0.35% | 13.03 | 1.23 |
| 02/20 | 1,427 | 1,429 | 1,427 | 1,429 | +0.14% | 700 | 17億2666万 | +0.35% | 13.03 | 1.23 |
| 02/19 | 1,429 | 1,429 | 1,427 | 1,427 | -0.07% | 600 | 17億2424万 | +0.21% | 13.01 | 1.23 |
| 02/16 | 1,434 | 1,434 | 1,428 | 1,428 | -0.14% | 300 | 17億2545万 | +0.28% | 13.02 | 1.23 |
| 02/15 | 1,431 | 1,431 | 1,430 | 1,430 | -0.21% | 1,000 | 17億2786万 | +0.42% | 13.04 | 1.23 |
| 02/14 | 1,436 | 1,436 | 1,433 | 1,433 | -0.14% | 900 | 17億3149万 | +0.7% | 13.07 | 1.23 |
| 02/13 | 1,438 | 1,438 | 1,435 | 1,435 | +0.07% | 500 | 17億3391万 | +0.84% | 13.09 | 1.23 |
| 02/09 | 1,440 | 1,440 | 1,434 | 1,434 | 0% | 400 | 17億3270万 | +0.84% | 13.08 | 1.23 |
| 02/08 | 1,440 | 1,440 | 1,434 | 1,434 | -0.42% | 400 | 17億3270万 | +0.99% | 13.08 | 1.23 |
| 02/07 | 1,438 | 1,440 | 1,438 | 1,440 | +0.14% | 400 | 17億3995万 | +1.55% | 13.13 | 1.24 |
| 02/06 | 1,437 | 1,438 | 1,437 | 1,438 | 0% | 300 | 17億3753万 | +1.55% | 13.11 | 1.24 |
| 02/05 | 1,437 | 1,438 | 1,437 | 1,438 | +0.07% | 400 | 17億3753万 | +1.63% | 13.11 | 1.24 |
| 02/02 | 1,434 | 1,437 | 1,434 | 1,437 | +0.21% | 300 | 17億3632万 | +1.63% | 13.1 | 1.24 |
| 02/01 | 1,433 | 1,434 | 1,433 | 1,434 | +0.07% | 200 | 17億3270万 | +1.41% | 13.08 | 1.23 |
| 01/31 | 1,437 | 1,437 | 1,433 | 1,433 | 0% | 600 | 17億3149万 | +1.34% | 13.07 | 1.23 |
| 01/30 | 1,410 | 1,434 | 1,410 | 1,433 | +1.78% | 400 | 17億3149万 | +1.34% | 13.07 | 1.23 |
| 01/29 | 1,411 | 1,411 | 1,408 | 1,408 | 0% | 400 | 17億128万 | -0.42% | 12.84 | 1.21 |
| 01/25 | 1,409 | 1,422 | 1,408 | 1,408 | +0.07% | 400 | 17億128万 | -0.56% | 12.84 | 1.21 |
| 01/24 | 1,417 | 1,417 | 1,407 | 1,407 | +0.21% | 400 | 17億7万 | -0.71% | 12.83 | 1.21 |
| 01/23 | 1,408 | 1,408 | 1,404 | 1,404 | -0.28% | 900 | 16億9645万 | -0.99% | 12.8 | 1.21 |
| 01/22 | 1,414 | 1,414 | 1,408 | 1,408 | -0.07% | 500 | 17億128万 | -0.78% | 12.84 | 1.21 |
| 01/19 | 1,409 | 1,409 | 1,409 | 1,409 | +0.07% | 100 | 17億249万 | -0.77% | 12.85 | 1.21 |
| 01/18 | 1,433 | 1,434 | 1,407 | 1,408 | +0.28% | 600 | 17億128万 | -0.91% | 12.84 | 1.21 |
| 01/17 | 1,428 | 1,428 | 1,404 | 1,404 | -0.43% | 200 | 16億9645万 | -1.34% | 12.8 | 1.21 |
| 01/16 | 1,433 | 1,433 | 1,405 | 1,410 | -0.7% | 500 | 17億370万 | -0.98% | 12.86 | 1.21 |
| 01/15 | 1,415 | 1,431 | 1,400 | 1,420 | -0.7% | 2,100 | 17億1578万 | -0.42% | 12.95 | 1.22 |
| 01/12 | 1,437 | 1,438 | 1,430 | 1,430 | -0.97% | 900 | 17億2786万 | +0.21% | 13.04 | 1.23 |
| 01/11 | 1,421 | 1,444 | 1,415 | 1,444 | +1.69% | 600 | 17億4478万 | +1.12% | 13.17 | 1.24 |
| 01/10 | 1,413 | 1,420 | 1,413 | 1,420 | +0.5% | 600 | 17億1578万 | -0.63% | 12.95 | 1.22 |
| 01/09 | 1,415 | 1,443 | 1,413 | 1,413 | -0.14% | 600 | 17億732万 | -1.19% | 12.88 | 1.22 |
| 01/04 | 1,415 | 1,415 | 1,415 | 1,415 | +0.35% | 100 | 17億974万 | -1.12% | 12.9 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 1,401 | 1,410 | 1,401 | 1,410 | +1.37% | 200 | 17億370万 | -1.67% | 12.86 | 1.21 |
| 12/28 | 1,391 | 1,391 | 1,384 | 1,391 | -0.57% | 800 | 16億8074万 | -3.13% | 12.68 | 1.2 |
| 12/27 | 1,391 | 1,415 | 1,391 | 1,399 | +1.08% | 300 | 16億9041万 | -2.71% | 12.76 | 1.2 |
| 12/26 | 1,385 | 1,465 | 1,373 | 1,384 | -1.49% | 2,600 | 16億7228万 | -3.89% | 12.62 | 1.19 |
| 12/25 | 1,422 | 1,422 | 1,360 | 1,405 | -1.2% | 2,700 | 16億9766万 | -2.63% | 12.81 | 1.21 |
| 12/22 | 1,425 | 1,430 | 1,422 | 1,422 | -1.18% | 500 | 17億1820万 | -1.52% | 12.97 | 1.22 |
| 12/21 | 1,431 | 1,439 | 1,430 | 1,439 | +0.56% | 700 | 17億3831万 | -0.35% | 13.12 | 1.24 |
| 12/20 | 1,440 | 1,459 | 1,431 | 1,431 | -0.28% | 1,400 | 17億2864万 | -0.97% | 13.05 | 1.23 |
| 12/19 | 1,440 | 1,440 | 1,435 | 1,435 | -0.21% | 600 | 17億3348万 | -0.69% | 13.09 | 1.23 |
| 12/18 | 1,437 | 1,438 | 1,435 | 1,438 | +0.07% | 300 | 17億3710万 | -0.42% | 13.11 | 1.24 |
| 12/15 | 1,447 | 1,447 | 1,436 | 1,437 | +0.14% | 1,000 | 17億3589万 | -0.48% | 13.1 | 1.24 |
| 12/14 | 1,449 | 1,449 | 1,435 | 1,435 | -0.69% | 800 | 17億3348万 | -0.62% | 13.09 | 1.23 |
| 12/13 | 1,445 | 1,445 | 1,445 | 1,445 | +0.77% | 100 | 17億4556万 | +0.07% | 13.18 | 1.24 |
| 12/12 | 1,430 | 1,434 | 1,430 | 1,434 | +0.28% | 300 | 17億3227万 | -0.69% | 13.08 | 1.23 |
| 12/11 | 1,435 | 1,435 | 1,430 | 1,430 | -0.35% | 700 | 17億2744万 | -0.97% | 13.04 | 1.23 |
| 12/08 | 1,441 | 1,441 | 1,435 | 1,435 | -0.69% | 1,100 | 17億3348万 | -0.55% | 13.09 | 1.23 |
| 12/07 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 100 | 17億4556万 | +0.21% | 13.18 | 1.24 |
| 12/05 | 1,445 | 1,445 | 1,445 | 1,445 | -0.34% | 100 | 17億4556万 | +0.28% | 13.18 | 1.24 |
| 12/04 | 1,450 | 1,452 | 1,449 | 1,450 | 0% | 600 | 17億5160万 | +0.69% | 13.22 | 1.25 |
| 12/01 | 1,452 | 1,452 | 1,450 | 1,450 | -0.14% | 1,400 | 17億5160万 | +0.76% | 13.22 | 1.25 |
| 11/30 | 1,453 | 1,453 | 1,452 | 1,452 | -0.07% | 800 | 17億5401万 | +0.9% | 13.24 | 1.44 |
| 11/29 | 1,453 | 1,453 | 1,453 | 1,453 | +0.07% | 200 | 17億5522万 | +1.04% | 13.25 | 1.44 |
| 11/28 | 1,452 | 1,452 | 1,452 | 1,452 | +0.07% | 200 | 17億5401万 | +0.97% | 13.24 | 1.44 |
| 11/27 | 1,451 | 1,479 | 1,451 | 1,451 | -1.56% | 600 | 17億5280万 | +0.9% | 13.23 | 1.44 |
| 11/24 | 1,460 | 1,479 | 1,460 | 1,474 | +1.24% | 700 | 17億8059万 | +2.43% | 13.44 | 1.46 |
| 11/22 | 1,456 | 1,456 | 1,456 | 1,456 | +0.41% | 100 | 17億5884万 | +1.11% | 13.28 | 1.44 |
| 11/21 | 1,451 | 1,451 | 1,450 | 1,450 | 0% | 500 | 17億5160万 | +0.76% | 13.22 | 1.43 |
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 | 2,150 215 9/5 | 500 50 4/10 | 1,174,900 11,749,000 4/14 | - | - | +125.67% 4/16 | -30.56% 4/10 |
| 2009年 8月期 | 1,340 134 7/2 | 460 46 3/3 46 3/2 | 313,100 3,131,000 9/18 | - | - | +44.49% 7/1 | -29.87% 10/8 |
| 2010年 8月期 | 930 93 7/20 | 520 52 11/20 | 300,600 3,006,000 2/22 | - | - | +15.28% 4/14 | -22.83% 11/18 |
| 2011年 8月期 | 1,100 110 7/6 | 450 45 3/15 | 431,400 4,314,000 2/4 | 12億5257万 | 5億1241万 | +19.52% 10/14 | -33.61% 3/15 |
| 2012年 8月期 | 1,270 127 3/26 | 710 71 9/27 | 562,600 5,626,000 9/15 | 14億4614万 | 8億847万 | +12.31% 3/23 | -10.58% 5/15 |
| 2013年 8月期 | 1,840 184 5/2 | 890 89 11/16 89 11/15 他2件 | 120,400 1,204,000 5/2 | 20億9520万 | 10億1344万 | +37.47% 5/8 | -19.44% 6/7 |
| 2014年 8月期 | 2,320 232 7/10 | 1,270 127 2/4 | 49,800 498,000 8/27 | 26億4178万 | 14億4614万 | +21.34% 7/8 | -10.64% 9/3 |
| 2015年 8月期 | 4,690 469 2/25 | 1,500 150 10/14 | 387,400 3,874,000 2/24 | 53億4050万 | 17億805万 | +95.32% 2/25 | -26.44% 9/8 |
| 2016年 8月期 | 3,100 310 10/7 | 1,710 171 2/12 | 16,500 165,000 10/19 | 35億2997万 | 19億4717万 | +15.64% 10/9 | -21.08% 2/12 |
| 2017年 8月期 | 2,960 296 12/28 | 1,940 194 10/14 194 10/13 他3件 | 52,000 520,000 12/29 | 33億7055万 | 22億907万 | +37.23% 12/28 | -7.17% 4/14 |
| 2018年 8月期 | 3,140 314 12/14 | 2,200 220 9/26 | 84,600 846,000 10/11 | 36億4868万 | 25億5640万 | +19.18% 12/14 | -11.72% 4/10 |
| 2019年 8月期 | 2,294 9/3 | 1,430 12/25 | 12,000 8/29 | 27億1449万 | 16億9211万 | +10.91% 7/11 | -25.17% 12/25 |
| 2020年 8月期 | 2,087 10/17 | 816 3/17 | 68,900 10/17 | 24億8519万 | 9億7226万 | +25.44% 5/27 | -38.54% 3/17 |
| 2021年 8月期 | 1,840 7/13 | 1,132 11/5 | 61,400 4/7 | 21億9640万 | 13億4945万 | +30% 4/7 | -10.64% 5/25 |
| 2022年 8月期 | 1,630 10/18 | 1,273 3/9 | 13,600 1/14 | 19億4670万 | 15億2556万 | +8.81% 5/31 | -9.6% 9/6 |
| 2023年 8月期 | 1,599 8/29 | 1,395 9/9 | 11,800 8/30 | 19億3143万 | 16億7427万 | +6.5% 12/6 | -6.7% 8/30 |
| 最新 | 1,515 2024/4/23 | 300 | 18億3087万 | +0.93% 1,501 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/26 vs 2006/12/28
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/26
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
450円（2011/03/15） - 237%（3.37倍）
1,515円（4/23）