株価チャート
株価
4/18
- 前日 (4/17)
- 219
- 始値
- 220
- 高値
- 225
- 安値
- 218
- 終値 +2.74%
- 225
- 出来高 +23.3%
- 12,700
乖離率
- 株価（5日）
移動平均値 - +0.9%
223 - 株価（25日）
移動平均値 - 0%
225 - 出来高（5日）
移動平均値 - -21.6%
16,200
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 220 | 225 | 218 | 225 | +2.74% | 12,700 | 12億3183万 | 0% | - | - |
| 04/17 | 220 | 221 | 215 | 219 | -0.45% | 10,300 | 11億9898万 | -2.67% | - | - |
| 04/16 | 224 | 228 | 215 | 220 | -1.79% | 31,400 | 12億445万 | -1.79% | - | - |
| 04/15 | 228 | 230 | 224 | 224 | -1.75% | 16,800 | 12億2635万 | 0% | - | - |
| 04/12 | 225 | 229 | 224 | 228 | +0.88% | 9,800 | 12億4825万 | +1.79% | - | - |
| 04/11 | 225 | 226 | 225 | 226 | 0% | 14,100 | 12億3730万 | +0.89% | - | - |
| 04/10 | 223 | 226 | 223 | 226 | +1.35% | 5,400 | 12億3730万 | +1.35% | - | - |
| 04/09 | 224 | 227 | 221 | 223 | +0.45% | 11,400 | 12億2088万 | 0% | - | - |
| 04/08 | 224 | 225 | 220 | 222 | +0.91% | 7,400 | 12億1540万 | -0.45% | - | - |
| 04/05 | 224 | 229 | 220 | 220 | -2.22% | 29,600 | 12億445万 | -1.35% | - | - |
| 04/04 | 230 | 230 | 224 | 225 | 0% | 9,800 | 12億3183万 | +0.45% | - | - |
| 04/03 | 222 | 226 | 222 | 225 | +1.35% | 7,200 | 12億3183万 | +0.45% | - | - |
| 04/02 | 231 | 232 | 216 | 222 | -3.9% | 60,400 | 12億1540万 | -0.89% | - | - |
| 04/01 | 245 | 245 | 231 | 231 | -5.71% | 45,300 | 12億6467万 | +3.13% | - | - |
| 03/29 | 240 | 268 | 230 | 245 | +7.93% | 209,100 | 13億4132万 | +9.38% | - | - |
| 03/28 | 227 | 231 | 223 | 227 | 0% | 38,200 | 12億4277万 | +1.79% | - | - |
| 03/27 | 226 | 232 | 219 | 227 | +0.44% | 58,700 | 12億4277万 | +1.79% | - | - |
| 03/26 | 234 | 234 | 222 | 226 | -1.74% | 40,000 | 12億3730万 | +1.35% | - | - |
| 03/25 | 227 | 236 | 226 | 230 | +1.32% | 65,900 | 12億5920万 | +3.6% | - | - |
| 03/22 | 224 | 227 | 223 | 227 | +2.25% | 31,500 | 12億4277万 | +2.25% | - | - |
| 03/21 | 223 | 224 | 221 | 222 | 0% | 14,200 | 12億1540万 | +0.45% | - | - |
| 03/19 | 223 | 226 | 220 | 222 | +0.45% | 24,500 | 12億1540万 | +0.45% | - | - |
| 03/18 | 217 | 223 | 217 | 221 | +0.91% | 14,800 | 12億993万 | 0% | - | - |
| 03/15 | 218 | 219 | 217 | 219 | 0% | 15,600 | 11億9898万 | -0.9% | - | - |
| 03/14 | 220 | 222 | 218 | 219 | -0.45% | 8,900 | 11億9898万 | -0.9% | - | - |
| 03/13 | 215 | 225 | 215 | 220 | +2.8% | 43,300 | 12億445万 | -0.9% | - | - |
| 03/12 | 211 | 216 | 211 | 214 | 0% | 15,100 | 11億7160万 | -4.04% | - | - |
| 03/11 | 219 | 221 | 214 | 214 | -2.28% | 29,400 | 11億7160万 | -4.46% | - | - |
| 03/08 | 221 | 222 | 219 | 219 | -0.9% | 16,900 | 11億9898万 | -2.23% | - | - |
| 03/07 | 222 | 222 | 218 | 221 | +0.45% | 17,400 | 12億993万 | -1.34% | - | - |
| 03/06 | 220 | 223 | 219 | 220 | +0.46% | 21,500 | 12億445万 | -1.79% | - | - |
| 03/05 | 220 | 224 | 213 | 219 | +0.92% | 38,900 | 11億9898万 | -2.67% | - | - |
| 03/04 | 224 | 225 | 216 | 217 | -6.47% | 96,000 | 11億8803万 | -3.56% | - | - |
| 03/01 | 230 | 236 | 224 | 232 | 0% | 31,600 | 12億7015万 | +3.11% | - | - |
| 02/29 | 228 | 234 | 219 | 232 | +1.75% | 40,500 | 12億7015万 | +3.11% | - | - |
| 02/28 | 218 | 228 | 218 | 228 | +0.88% | 37,200 | 12億4825万 | +1.33% | - | - |
| 02/27 | 241 | 241 | 225 | 226 | -2.59% | 72,600 | 12億3730万 | +0.44% | - | - |
| 02/26 | 223 | 236 | 220 | 232 | +4.98% | 84,700 | 12億7015万 | +3.11% | - | - |
| 02/22 | 222 | 224 | 219 | 221 | -0.9% | 17,100 | 12億993万 | -1.78% | - | - |
| 02/21 | 219 | 223 | 219 | 223 | +0.9% | 30,400 | 12億2088万 | -0.89% | - | - |
| 02/20 | 220 | 222 | 218 | 221 | +0.45% | 23,200 | 12億993万 | -1.78% | - | - |
| 02/19 | 224 | 224 | 217 | 220 | +0.92% | 50,200 | 12億445万 | -2.22% | - | - |
| 02/16 | 220 | 222 | 217 | 218 | -0.46% | 47,100 | 11億9350万 | -3.11% | - | - |
| 02/15 | 216 | 220 | 215 | 219 | +1.39% | 22,200 | 11億9898万 | -3.1% | - | - |
| 02/14 | 217 | 220 | 216 | 216 | -1.37% | 36,000 | 11億8255万 | -4.42% | - | - |
| 02/13 | 220 | 223 | 216 | 219 | 0% | 28,400 | 11億9898万 | -3.95% | - | - |
| 02/09 | 222 | 224 | 217 | 219 | -0.9% | 43,600 | 11億9898万 | -4.37% | - | - |
| 02/08 | 230 | 244 | 220 | 221 | -1.34% | 156,700 | 12億993万 | -3.91% | - | - |
| 02/07 | 210 | 230 | 209 | 224 | -8.94% | 201,100 | 12億2635万 | -2.61% | - | - |
| 02/06 | 238 | 271 | 229 | 246 | +4.68% | 459,000 | 13億4680万 | +6.49% | - | - |
| 02/05 | 228 | 239 | 227 | 235 | +3.52% | 61,500 | 12億8657万 | +2.17% | - | - |
| 02/02 | 222 | 227 | 222 | 227 | +2.25% | 12,600 | 12億4277万 | -1.3% | - | - |
| 02/01 | 226 | 226 | 221 | 222 | -1.77% | 20,900 | 12億1540万 | -3.48% | - | - |
| 01/31 | 227 | 227 | 223 | 226 | -0.44% | 10,800 | 12億3730万 | -1.74% | - | - |
| 01/30 | 226 | 228 | 224 | 227 | +1.79% | 20,200 | 12億4277万 | -1.3% | - | - |
| 01/29 | 226 | 228 | 223 | 223 | -0.45% | 17,600 | 12億2088万 | -3.46% | - | - |
| 01/26 | 231 | 231 | 207 | 224 | -3.03% | 147,700 | 12億2635万 | -3.45% | - | - |
| 01/25 | 231 | 233 | 226 | 231 | 0% | 22,800 | 12億6467万 | -0.43% | - | - |
| 01/24 | 222 | 233 | 222 | 231 | +2.67% | 39,600 | 12億6467万 | -0.86% | - | - |
| 01/23 | 228 | 228 | 220 | 225 | +0.45% | 29,000 | 12億3183万 | -3.02% | - | - |
| 01/22 | 227 | 227 | 223 | 224 | 0% | 9,900 | 12億2635万 | -3.03% | - | - |
| 01/19 | 228 | 228 | 224 | 224 | -1.32% | 19,800 | 12億2635万 | -3.03% | - | - |
| 01/18 | 223 | 227 | 221 | 227 | +1.79% | 23,300 | 12億4277万 | -1.73% | - | - |
| 01/17 | 226 | 227 | 223 | 223 | -0.89% | 27,600 | 12億2088万 | -3.46% | - | - |
| 01/16 | 230 | 232 | 223 | 225 | -3.43% | 61,600 | 12億3183万 | -2.6% | - | - |
| 01/15 | 222 | 233 | 222 | 233 | +3.1% | 49,400 | 12億7562万 | +0.43% | - | - |
| 01/12 | 226 | 226 | 219 | 226 | 0% | 56,500 | 12億3730万 | -2.59% | - | - |
| 01/11 | 229 | 229 | 224 | 226 | -3% | 39,300 | 12億3730万 | -3% | - | - |
| 01/10 | 252 | 252 | 226 | 233 | -7.54% | 314,000 | 12億7562万 | -0.43% | - | - |
| 01/09 | 249 | 253 | 243 | 252 | +2.86% | 40,600 | 13億7964万 | +7.23% | - | - |
| 01/05 | 244 | 249 | 239 | 245 | +0.82% | 24,300 | 13億4132万 | +3.81% | - | - |
| 01/04 | 236 | 246 | 232 | 243 | +1.25% | 22,800 | 13億3037万 | +2.1% | - | - |
| 2023 | ||||||||||
| 12/29 | 237 | 255 | 236 | 240 | +1.27% | 61,300 | 13億1395万 | -0.41% | - | - |
| 12/28 | 231 | 244 | 229 | 237 | +3.04% | 60,400 | 12億9752万 | -1.66% | - | - |
| 12/27 | 229 | 235 | 227 | 230 | +0.44% | 134,300 | 12億5920万 | -4.56% | - | - |
| 12/26 | 232 | 237 | 226 | 229 | -0.87% | 42,300 | 12億5372万 | -5.37% | - | - |
| 12/25 | 225 | 247 | 221 | 231 | +2.21% | 138,800 | 12億6467万 | -4.94% | - | - |
| 12/22 | 225 | 233 | 225 | 226 | -0.44% | 28,400 | 12億3730万 | -7.38% | - | - |
| 12/21 | 232 | 236 | 226 | 227 | -4.22% | 33,200 | 12億4277万 | -8.1% | - | - |
| 12/20 | 240 | 250 | 236 | 237 | -2.47% | 55,100 | 12億9752万 | -4.82% | - | - |
| 12/19 | 242 | 252 | 240 | 243 | +0.41% | 122,300 | 13億3037万 | -2.8% | - | - |
| 12/18 | 228 | 265 | 228 | 242 | +2.54% | 280,300 | 13億2490万 | -4.35% | - | - |
| 12/15 | 201 | 275 | 201 | 236 | +13.46% | 1,112,400 | 12億9205万 | -7.81% | - | - |
| 12/14 | 214 | 216 | 208 | 208 | -3.26% | 38,600 | 11億3875万 | -19.38% | - | - |
| 12/13 | 220 | 255 | 213 | 215 | -2.27% | 327,100 | 11億7708万 | -18.25% | - | - |
| 12/12 | 226 | 228 | 217 | 220 | -1.79% | 62,600 | 12億445万 | -17.91% | - | - |
| 12/11 | 223 | 230 | 218 | 224 | -0.88% | 91,800 | 12億2635万 | -17.65% | - | - |
| 12/08 | 228 | 230 | 221 | 226 | -0.88% | 97,800 | 12億3730万 | -18.12% | - | - |
| 12/07 | 239 | 240 | 225 | 228 | -3.39% | 108,700 | 12億4825万 | -18.57% | - | - |
| 12/06 | 238 | 241 | 233 | 236 | -1.26% | 62,600 | 12億9205万 | -16.9% | - | - |
| 12/05 | 246 | 250 | 239 | 239 | -2.85% | 70,800 | 13億847万 | -17.01% | - | - |
| 12/04 | 250 | 254 | 238 | 246 | -1.6% | 164,400 | 13億4680万 | -16.04% | - | - |
| 12/01 | 260 | 263 | 244 | 250 | -2.72% | 205,000 | 13億6870万 | -15.25% | - | - |
| 11/30 | 269 | 276 | 250 | 257 | -9.19% | 538,500 | 14億702万 | -13.76% | - | - |
| 11/29 | 287 | 302 | 277 | 283 | -6.6% | 804,500 | 15億4936万 | -5.67% | - | - |
| 11/28 | 283 | 326 | 279 | 303 | -2.57% | 2,534,500 | 16億5886万 | +0.33% | - | - |
| 11/27 | 230 | 311 | 230 | 311 | +34.63% | 3,788,900 | 17億266万 | +2.3% | - | - |
| 11/24 | 240 | 240 | 228 | 231 | -3.35% | 179,900 | 12億6467万 | -23.76% | - | - |
| 11/22 | 252 | 254 | 232 | 239 | -5.91% | 236,300 | 13億847万 | -20.86% | - | - |
| 11/21 | 266 | 268 | 253 | 254 | -2.68% | 111,000 | 13億9059万 | -15.05% | - | - |
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 | |
| 2014年 8月期 | 2,680 5,360 11/20 | 332 663 5/21 | 9,202,400 4,601,200 11/21 | 93億2640万 | 14億1252万 | +42.65% 6/17 | -33.54% 2/5 |
| 2015年 8月期 | 463 925 9/11 | 230 460 8/25 | 35,400 17,700 12/25 | 19億7071万 | 9億8003万 | +8.4% 3/12 | -17.7% 8/25 |
| 2016年 8月期 | 350 8/30 8/29 | 192 383 2/15 | 178,400 89,200 4/4 | 14億9135万 | 8億1598万 | +20.46% 4/1 | -17.39% 12/25 |
| 2017年 8月期 | 928 7/10 | 287 10/6 | 903,800 11/9 | 41億4908万 | 12億2290万 | +50.46% 7/5 | -15.28% 3/24 |
| 2018年 8月期 | 1,635 5/25 | 603 9/8 | 2,047,200 1/11 | 75億6024万 | 27億204万 | +44.11% 10/10 | -18.01% 2/14 |
| 2019年 8月期 | 1,158 10/10 | 550 12/25 | 1,336,300 10/11 | 55億1208万 | 26億1800万 | +35.32% 2/6 | -28.59% 10/29 |
| 2020年 8月期 | 1,419 6/30 | 211 3/17 | 3,483,900 7/2 | 67億9842万 | 10億1090万 | +113.73% 6/23 | -50.51% 3/13 |
| 2021年 8月期 | 636 9/2 | 310 8/6 8/2 | 8,200,400 6/1 | 30億6284万 | 15億498万 | +51.7% 6/1 | -17.5% 12/22 |
| 2022年 8月期 | 754 12/14 | 274 12/2 | 9,965,600 12/14 | 36億6051万 | 13億3021万 | +88.33% 12/14 | -21.34% 2/24 |
| 2023年 8月期 | 407 9/26 | 235 8/23 | 1,122,600 9/26 | 20億2474万 | 12億8657万 | +6.96% 8/30 | -8.74% 8/2 |
| 最新 | 225 2024/4/18 | 12,700 | 12億3183万 | 0% 225 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -67%（0.33倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 119%（2.19倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/04/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
168円（2023/10/17） - 34%（1.34倍）
225円（4/18）