株価チャート
株価
6/7
- 前日 (6/5)
- 1,531
- 始値
- 1,539
- 高値
- 1,539
- 安値
- 1,539
- 終値 +0.52%
- 1,539
- 出来高 -78.57%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.52%
1,531 - 株価(25日)
移動平均値 - +1.72%
1,513 - 出来高(5日)
移動平均値 - -68.09%
940
2024/01/10~2024/06/07
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 | ||||||||||
06/07 | 1,539 | 1,539 | 1,539 | 1,539 | +0.52% | 300 | 18億6003万 | +1.72% | 14.03 | 1.33 |
06/05 | 1,539 | 1,539 | 1,531 | 1,531 | -0.39% | 1,400 | 18億5036万 | +1.26% | 13.96 | 1.32 |
06/04 | 1,543 | 1,543 | 1,535 | 1,537 | +0.39% | 1,600 | 18億5761万 | +1.72% | 14.02 | 1.33 |
06/03 | 1,559 | 1,559 | 1,530 | 1,531 | +0.79% | 700 | 18億5036万 | +1.39% | 13.96 | 1.32 |
05/31 | 1,531 | 1,531 | 1,518 | 1,519 | +0.13% | 700 | 18億3586万 | +0.66% | 13.85 | 1.31 |
05/30 | 1,508 | 1,517 | 1,500 | 1,517 | +0.6% | 400 | 18億3344万 | +0.53% | 13.83 | 1.31 |
05/29 | 1,509 | 1,509 | 1,500 | 1,508 | +0.73% | 400 | 18億2256万 | -0.07% | 13.75 | 1.3 |
05/28 | 1,498 | 1,500 | 1,497 | 1,497 | +1.01% | 500 | 18億927万 | -0.73% | 13.65 | 1.29 |
05/27 | 1,481 | 1,482 | 1,481 | 1,482 | +0.07% | 400 | 17億9114万 | -1.72% | 13.51 | 1.28 |
05/24 | 1,502 | 1,502 | 1,481 | 1,481 | -1.4% | 1,700 | 17億8993万 | -1.92% | 13.51 | 1.28 |
05/23 | 1,500 | 1,505 | 1,500 | 1,502 | +0.27% | 900 | 18億1531万 | -0.53% | 13.7 | 1.3 |
05/22 | 1,523 | 1,637 | 1,498 | 1,498 | -1.45% | 11,200 | 18億1048万 | -0.79% | 13.66 | 1.29 |
05/21 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 400 | 18億3692万 | +0.6% | 13.86 | 1.31 |
05/20 | 1,520 | 1,520 | 1,516 | 1,520 | +0.4% | 600 | 18億3692万 | +0.6% | 13.86 | 1.31 |
05/17 | 1,514 | 1,514 | 1,514 | 1,514 | +0.26% | 100 | 18億2966万 | +0.26% | 13.81 | 1.31 |
05/16 | 1,512 | 1,512 | 1,510 | 1,510 | -0.26% | 500 | 18億2483万 | -0.07% | 13.77 | 1.3 |
05/15 | 1,513 | 1,519 | 1,513 | 1,514 | -0.26% | 900 | 18億2966万 | +0.2% | 13.81 | 1.31 |
05/14 | 1,513 | 1,518 | 1,513 | 1,518 | +0.33% | 300 | 18億3450万 | +0.46% | 13.84 | 1.31 |
05/13 | 1,512 | 1,520 | 1,512 | 1,513 | -0.2% | 600 | 18億2846万 | +0.13% | 13.8 | 1.3 |
05/10 | 1,525 | 1,525 | 1,516 | 1,516 | -0.39% | 400 | 18億3208万 | +0.26% | 13.82 | 1.31 |
05/09 | 1,520 | 1,524 | 1,519 | 1,522 | +0.2% | 800 | 18億3933万 | +0.59% | 13.88 | 1.31 |
05/08 | 1,510 | 1,519 | 1,509 | 1,519 | +0.4% | 300 | 18億3571万 | +0.46% | 13.85 | 1.31 |
05/07 | 1,508 | 1,513 | 1,508 | 1,513 | +0.33% | 300 | 18億2846万 | +0.13% | 13.8 | 1.3 |
05/02 | 1,508 | 1,508 | 1,508 | 1,508 | +0.13% | 400 | 18億2241万 | -0.13% | 13.75 | 1.3 |
05/01 | 1,510 | 1,511 | 1,506 | 1,506 | -0.26% | 600 | 18億2000万 | -0.2% | 13.73 | 1.3 |
04/30 | 1,512 | 1,512 | 1,510 | 1,510 | +0.4% | 300 | 18億2483万 | +0.13% | 13.77 | 1.3 |
04/26 | 1,505 | 1,505 | 1,504 | 1,504 | +0.2% | 200 | 18億1758万 | -0.2% | 13.72 | 1.3 |
04/25 | 1,503 | 1,503 | 1,501 | 1,501 | -0.86% | 400 | 18億1395万 | -0.27% | 13.69 | 1.29 |
04/24 | 1,507 | 1,515 | 1,507 | 1,514 | -0.07% | 400 | 18億2966万 | +0.66% | 13.81 | 1.31 |
04/23 | 1,514 | 1,515 | 1,514 | 1,515 | +0.33% | 300 | 18億3087万 | +0.93% | 13.82 | 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% | 13.82 | 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% | 13.62 | 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% | 13.41 | 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% | 13.3 | 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% | 13.31 | 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% | 13 | 1.23 |
02/27 | 1,426 | 1,426 | 1,425 | 1,425 | -0.07% | 800 | 17億2197万 | -0.07% | 13 | 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 |
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 | 1,539 2024/6/7 | 300 | 18億6003万 | +1.72% 1,513 |
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)
- 2024/06/07 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
450円(2011/03/15) - 242%(3.42倍)
1,539円(6/7)