株価チャート
株価
4/25
- 前日 (4/24)
- 867
- 始値
- 867
- 高値
- 867
- 安値
- 866
- 終値 ±0%
- 867
- 出来高 +500%
- 600
乖離率
- 株価(5日)
移動平均値 - 0%
867 - 株価(25日)
移動平均値 - +0.12%
866 - 出来高(5日)
移動平均値 - -50.82%
1,220
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 867 | 867 | 866 | 867 | 0% | 600 | 22億3824万 | +0.12% | - | 1.55 |
04/24 | 867 | 867 | 867 | 867 | 0% | 100 | 22億3824万 | +0.12% | - | 1.55 |
04/23 | 869 | 875 | 867 | 867 | -0.12% | 1,400 | 22億3824万 | +0.12% | - | 1.55 |
04/22 | 863 | 868 | 863 | 868 | +0.12% | 2,600 | 22億4082万 | +0.23% | - | 1.55 |
04/19 | 869 | 872 | 864 | 867 | +0.12% | 1,400 | 22億3824万 | +0.23% | - | 1.55 |
04/18 | 864 | 866 | 864 | 866 | +0.23% | 500 | 22億3566万 | +0.12% | - | 1.55 |
04/17 | 867 | 867 | 864 | 864 | -0.35% | 300 | 22億3050万 | -0.12% | - | 1.54 |
04/16 | 866 | 870 | 865 | 867 | 0% | 1,400 | 22億3824万 | +0.23% | - | 1.55 |
04/15 | 865 | 867 | 865 | 867 | +0.23% | 1,800 | 22億3824万 | +0.23% | - | 1.55 |
04/12 | 865 | 865 | 865 | 865 | 0% | 400 | 22億3308万 | 0% | - | 1.54 |
04/11 | 865 | 865 | 864 | 865 | 0% | 1,300 | 22億3308万 | 0% | - | 1.54 |
04/10 | 868 | 868 | 865 | 865 | 0% | 400 | 22億3308万 | 0% | - | 1.54 |
04/09 | 866 | 866 | 865 | 865 | -0.57% | 600 | 22億3308万 | 0% | - | 1.54 |
04/08 | 869 | 870 | 866 | 870 | +0.23% | 1,000 | 22億4599万 | +0.58% | - | 1.55 |
04/05 | 867 | 868 | 863 | 868 | +0.12% | 1,100 | 22億4082万 | +0.35% | - | 1.55 |
04/04 | 869 | 869 | 865 | 867 | -0.12% | 1,300 | 22億3824万 | +0.23% | - | 1.55 |
04/03 | 868 | 868 | 868 | 868 | -0.23% | 700 | 22億4082万 | +0.35% | - | 1.55 |
04/02 | 871 | 871 | 869 | 870 | +0.12% | 900 | 22億4599万 | +0.46% | - | 1.55 |
04/01 | 870 | 870 | 867 | 869 | +0.12% | 1,000 | 22億4341万 | +0.23% | - | 1.55 |
03/29 | 863 | 868 | 863 | 868 | +0.46% | 2,300 | 22億4082万 | 0% | - | 1.55 |
03/28 | 861 | 865 | 861 | 864 | +0.35% | 1,200 | 22億3050万 | -0.69% | - | 1.54 |
03/27 | 864 | 865 | 861 | 861 | -0.46% | 2,500 | 22億2275万 | -1.15% | - | 1.54 |
03/26 | 864 | 865 | 862 | 865 | +0.12% | 1,600 | 22億3308万 | -0.8% | - | 1.54 |
03/25 | 864 | 865 | 863 | 864 | +0.35% | 1,400 | 22億3050万 | -1.03% | - | 1.54 |
03/22 | 863 | 864 | 861 | 861 | -0.23% | 1,100 | 22億2275万 | -1.6% | - | 1.54 |
03/21 | 865 | 865 | 861 | 863 | -0.23% | 1,400 | 22億2792万 | -1.48% | - | 1.54 |
03/19 | 861 | 865 | 861 | 865 | +0.46% | 1,300 | 22億3308万 | -1.37% | - | 1.54 |
03/18 | 861 | 863 | 861 | 861 | -0.12% | 900 | 22億2275万 | -2.05% | - | 1.54 |
03/15 | 863 | 863 | 862 | 862 | -0.12% | 600 | 22億2533万 | -2.05% | - | 1.54 |
03/14 | 862 | 864 | 862 | 863 | -0.23% | 600 | 22億2792万 | -2.15% | - | 1.54 |
03/13 | 868 | 868 | 863 | 865 | -0.46% | 800 | 22億3308万 | -2.04% | - | 1.54 |
03/12 | 868 | 869 | 861 | 869 | +0.23% | 1,600 | 22億4341万 | -1.81% | - | 1.55 |
03/11 | 865 | 868 | 864 | 867 | 0% | 1,100 | 22億3824万 | -2.14% | - | 1.55 |
03/08 | 863 | 867 | 863 | 867 | +0.46% | 1,500 | 22億3824万 | -2.25% | - | 1.55 |
03/07 | 860 | 863 | 860 | 863 | +0.35% | 1,000 | 22億2792万 | -2.92% | - | 1.54 |
03/06 | 861 | 861 | 860 | 860 | -0.12% | 1,500 | 22億2017万 | -3.37% | - | 1.54 |
03/05 | 862 | 864 | 861 | 861 | -0.12% | 1,200 | 22億2275万 | -3.48% | - | 1.54 |
03/04 | 867 | 872 | 862 | 862 | -0.58% | 4,700 | 22億2533万 | -3.47% | - | 1.54 |
03/01 | 871 | 872 | 865 | 867 | -0.57% | 4,200 | 22億3824万 | -3.13% | - | 1.55 |
02/29 | 879 | 879 | 871 | 872 | +0.11% | 1,900 | 22億5115万 | -2.68% | - | 1.56 |
02/28 | 856 | 885 | 853 | 871 | -3.01% | 9,600 | 22億4857万 | -3.01% | - | 1.56 |
02/27 | 897 | 899 | 893 | 898 | +0.11% | 8,000 | 23億1827万 | -0.11% | - | 1.6 |
02/26 | 895 | 899 | 894 | 897 | +0.11% | 3,700 | 23億1569万 | -0.22% | - | 1.6 |
02/22 | 898 | 900 | 894 | 896 | -0.22% | 3,000 | 23億1311万 | -0.33% | - | 1.6 |
02/21 | 896 | 898 | 893 | 898 | +0.22% | 2,900 | 23億1827万 | -0.22% | - | 1.6 |
02/20 | 899 | 899 | 895 | 896 | +0.11% | 3,200 | 23億1311万 | -0.44% | - | 1.6 |
02/19 | 893 | 896 | 893 | 895 | +0.22% | 1,200 | 23億1053万 | -0.56% | - | 1.6 |
02/16 | 894 | 897 | 893 | 893 | -0.22% | 1,300 | 23億536万 | -0.78% | - | 1.6 |
02/15 | 898 | 898 | 895 | 895 | 0% | 600 | 23億1053万 | -0.67% | - | 1.6 |
02/14 | 895 | 899 | 895 | 895 | -0.22% | 2,900 | 23億1053万 | -0.67% | - | 1.6 |
02/13 | 901 | 901 | 897 | 897 | 0% | 2,100 | 23億1569万 | -0.44% | - | 1.6 |
02/09 | 895 | 900 | 895 | 897 | -0.22% | 2,700 | 23億1569万 | -0.44% | - | 1.6 |
02/08 | 902 | 902 | 899 | 899 | -0.11% | 900 | 23億2085万 | -0.22% | - | 1.61 |
02/07 | 903 | 903 | 900 | 900 | 0% | 1,800 | 23億2344万 | -0.11% | - | 1.61 |
02/06 | 900 | 901 | 900 | 900 | 0% | 1,400 | 23億2344万 | -0.11% | - | 1.61 |
02/05 | 901 | 901 | 900 | 900 | 0% | 900 | 23億2344万 | 0% | - | 1.61 |
02/02 | 901 | 903 | 900 | 900 | -0.11% | 2,000 | 23億2344万 | 0% | - | 1.61 |
02/01 | 901 | 903 | 901 | 901 | -0.33% | 2,000 | 23億2602万 | +0.22% | - | 1.61 |
01/31 | 900 | 904 | 899 | 904 | +0.22% | 3,800 | 23億3376万 | +0.56% | - | 1.62 |
01/30 | 901 | 903 | 900 | 902 | +0.11% | 2,400 | 23億2860万 | +0.33% | - | 1.61 |
01/29 | 903 | 903 | 901 | 901 | +0.11% | 1,600 | 23億2602万 | +0.33% | - | 1.61 |
01/26 | 904 | 904 | 900 | 900 | -0.44% | 1,600 | 23億2344万 | +0.33% | - | 1.61 |
01/25 | 905 | 905 | 901 | 904 | +0.44% | 1,400 | 23億3376万 | +0.78% | - | 1.62 |
01/24 | 905 | 905 | 900 | 900 | -0.99% | 2,300 | 23億2344万 | +0.45% | - | 1.61 |
01/23 | 901 | 909 | 898 | 909 | +0.89% | 3,800 | 23億4667万 | +1.45% | - | 1.62 |
01/22 | 900 | 904 | 900 | 901 | 0% | 1,500 | 23億2602万 | +0.67% | - | 1.61 |
01/19 | 901 | 901 | 901 | 901 | -0.11% | 800 | 23億2602万 | +0.67% | - | 1.61 |
01/18 | 901 | 902 | 900 | 902 | +0.11% | 700 | 23億2860万 | +0.78% | - | 1.61 |
01/17 | 902 | 903 | 900 | 901 | -0.11% | 1,500 | 23億2602万 | +0.67% | - | 1.61 |
01/16 | 902 | 903 | 900 | 902 | -0.11% | 1,000 | 23億2860万 | +0.78% | - | 1.61 |
01/15 | 903 | 903 | 902 | 903 | +0.11% | 1,800 | 23億3118万 | +1.01% | - | 1.61 |
01/12 | 904 | 904 | 902 | 902 | 0% | 900 | 23億2860万 | +0.89% | - | 1.61 |
01/11 | 905 | 905 | 900 | 902 | -0.22% | 2,200 | 23億2860万 | +0.89% | - | 1.61 |
01/10 | 900 | 904 | 897 | 904 | +0.56% | 1,800 | 23億3376万 | +1.12% | - | 1.62 |
01/09 | 900 | 900 | 898 | 899 | -0.11% | 1,500 | 23億2085万 | +0.56% | - | 1.61 |
01/05 | 897 | 900 | 896 | 900 | +0.33% | 2,300 | 23億2344万 | +0.67% | - | 1.61 |
01/04 | 898 | 899 | 893 | 897 | +0.34% | 1,900 | 23億1569万 | +0.34% | - | 1.6 |
2023 | ||||||||||
12/29 | 894 | 895 | 893 | 894 | +0.11% | 1,000 | 23億795万 | 0% | - | 1.6 |
12/28 | 888 | 893 | 887 | 893 | +0.79% | 1,300 | 23億536万 | -0.22% | - | 1.6 |
12/27 | 890 | 891 | 886 | 886 | -0.45% | 2,600 | 22億8729万 | -1.01% | - | 1.58 |
12/26 | 890 | 893 | 890 | 890 | +0.11% | 800 | 22億9762万 | -0.67% | - | 1.59 |
12/25 | 891 | 891 | 888 | 889 | -0.22% | 1,300 | 22億9504万 | -0.78% | - | 1.59 |
12/22 | 890 | 891 | 888 | 891 | +0.11% | 1,200 | 23億20万 | -0.56% | - | 1.59 |
12/21 | 888 | 890 | 888 | 890 | +0.34% | 1,400 | 22億9762万 | -0.67% | - | 1.59 |
12/20 | 890 | 890 | 887 | 887 | +0.23% | 1,600 | 22億8987万 | -1.11% | - | 1.58 |
12/19 | 888 | 890 | 885 | 885 | -0.56% | 1,900 | 22億8471万 | -1.34% | - | 1.58 |
12/18 | 890 | 890 | 888 | 890 | 0% | 1,100 | 22億9762万 | -0.78% | - | 1.59 |
12/15 | 890 | 890 | 890 | 890 | -0.11% | 800 | 22億9762万 | -0.78% | - | 1.59 |
12/14 | 893 | 893 | 891 | 891 | -0.22% | 500 | 23億20万 | -0.67% | - | 1.59 |
12/13 | 894 | 895 | 893 | 893 | -0.22% | 800 | 23億536万 | -0.45% | - | 1.6 |
12/12 | 895 | 895 | 895 | 895 | 0% | 800 | 23億1053万 | -0.22% | - | 1.6 |
12/11 | 899 | 899 | 895 | 895 | -0.44% | 1,400 | 23億1053万 | -0.22% | - | 1.6 |
12/08 | 898 | 899 | 898 | 899 | +0.22% | 400 | 23億2085万 | +0.22% | - | 1.61 |
12/07 | 897 | 897 | 897 | 897 | 0% | 800 | 23億1569万 | 0% | - | 1.6 |
12/06 | 896 | 897 | 896 | 897 | -0.11% | 200 | 23億1569万 | 0% | - | 1.6 |
12/05 | 900 | 900 | 898 | 898 | -0.22% | 800 | 23億1827万 | +0.11% | - | 1.6 |
12/04 | 896 | 903 | 896 | 900 | +0.45% | 1,800 | 23億2344万 | +0.33% | - | 1.61 |
12/01 | 903 | 903 | 895 | 896 | -0.55% | 900 | 23億1311万 | -0.11% | - | 1.6 |
11/30 | 900 | 901 | 898 | 901 | 0% | 1,600 | 23億2602万 | +0.45% | - | 1.87 |
11/29 | 901 | 901 | 901 | 901 | -0.22% | 300 | 23億2602万 | +0.45% | - | 1.86 |
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 | |
2012年 8月期 | 1,515 3,030 6/25 | 866 1,732 7/24 | 1,715,800 857,900 6/22 | 27億8760万 | 15億9344万 | +10.52% 8/23 | -8.8% 7/30 |
2013年 8月期 | 2,075 4,150 5/21 | 716 1,431 12/28 | 58,200 29,100 4/18 | 38億1800万 | 13億1652万 | +37.7% 5/7 | -19.32% 6/10 |
2014年 8月期 | 1,154 10/29 | 727 3/27 | 99,500 1/22 | 21億2336万 | 18億3931万 | +12.03% 6/16 | -12.63% 3/4 |
2015年 8月期 | 1,090 6/24 | 778 10/17 10/16 | 33,300 8/27 | 27億6031万 | 19億6834万 | +7.8% 6/23 | -17.05% 9/7 |
2016年 8月期 | 906 12/2 | 603 2/12 | 23,200 12/29 | 22億9435万 | 15億2703万 | +8.99% 11/24 | -16.33% 2/12 |
2017年 8月期 | 1,470 6/28 | 600 10/17 10/12 | 224,200 3/30 | 37億2262万 | 15億1944万 | +25.25% 2/20 | -17.26% 9/6 |
2018年 8月期 | 1,821 12/26 | 883 9/6 | 94,500 3/28 | 46億1150万 | 22億3610万 | +19.93% 10/19 | -20.04% 2/6 |
2019年 8月期 | 1,280 7/19 | 651 12/25 | 341,000 3/14 | 32億4147万 | 16億4859万 | +19.74% 3/29 | -20.59% 12/25 |
2020年 8月期 | 1,100 12/24 | 592 3/13 | 31,700 12/25 | 27億8564万 | 15億652万 | +20% 5/28 | -34.36% 3/13 |
2021年 8月期 | 1,004 10/14 | 801 9/11 | 77,200 10/14 | 25億5497万 | 20億3838万 | +14.36% 10/14 | -6.31% 3/1 |
2022年 8月期 | 952 7/12 | 856 3/15 3/14 | 11,500 2/25 | 24億4768万 | 22億86万 | +4.44% 12/24 | -6.15% 3/8 |
2023年 8月期 | 954 12/29 12/27 | 880 8/30 | 12,900 8/30 | 24億5282万 | 22億7180万 | +4.46% 10/14 | -2.41% 1/18 |
最新 | 867 2024/4/25 | 600 | 22億3824万 | +0.12% 866 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 153%(2.53倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/25 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
592円(2020/03/13) - 46%(1.46倍)
867円(4/25)