株価チャート
株価
4/22
- 前日 (4/19)
- 380
- 始値
- 379
- 高値
- 387
- 安値
- 379
- 終値 +1.32%
- 385
- 出来高 -59.22%
- 29,400
乖離率
- 株価（5日）
移動平均値 - -0.52%
387 - 株価（25日）
移動平均値 - -6.55%
412 - 出来高（5日）
移動平均値 - -49.48%
58,200
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 379 | 387 | 379 | 385 | +1.32% | 29,400 | 37億3034万 | -6.55% | 6.9 | 0.82 |
| 04/19 | 390 | 392 | 375 | 380 | -2.81% | 72,100 | 36億8189万 | -7.99% | 6.81 | 0.81 |
| 04/18 | 385 | 394 | 385 | 391 | +1.56% | 23,800 | 37億8847万 | -5.56% | 7.01 | 0.83 |
| 04/17 | 399 | 399 | 385 | 385 | -2.78% | 73,300 | 37億3034万 | -7.23% | 6.9 | 0.82 |
| 04/16 | 402 | 407 | 396 | 396 | -2.7% | 92,400 | 38億3692万 | -4.81% | 7.1 | 0.84 |
| 04/15 | 409 | 411 | 404 | 407 | -0.49% | 33,000 | 39億4350万 | -2.16% | 7.3 | 0.86 |
| 04/12 | 417 | 417 | 407 | 409 | -2.15% | 82,200 | 39億6288万 | -1.68% | 7.33 | 0.87 |
| 04/11 | 419 | 430 | 414 | 418 | -0.48% | 86,400 | 40億5008万 | +0.48% | 7.49 | 0.89 |
| 04/10 | 416 | 423 | 415 | 420 | +1.45% | 49,500 | 40億6946万 | +1.2% | 7.53 | 0.89 |
| 04/09 | 413 | 415 | 409 | 414 | +0.73% | 15,100 | 40億1132万 | +0.24% | 7.42 | 0.88 |
| 04/08 | 412 | 416 | 407 | 411 | +0.49% | 50,200 | 39億8226万 | -0.24% | 7.37 | 0.87 |
| 04/05 | 406 | 411 | 402 | 409 | -0.24% | 42,500 | 39億6288万 | -0.49% | 7.33 | 0.87 |
| 04/04 | 418 | 418 | 404 | 410 | -0.24% | 73,800 | 39億7257万 | 0% | 7.35 | 0.87 |
| 04/03 | 422 | 424 | 409 | 411 | -3.75% | 126,100 | 39億8226万 | +0.24% | 7.37 | 0.87 |
| 04/02 | 445 | 445 | 424 | 427 | -4.04% | 146,700 | 41億3728万 | +4.4% | 7.65 | 0.91 |
| 04/01 | 432 | 449 | 432 | 445 | +5.2% | 381,100 | 43億1169万 | +9.07% | 7.98 | 0.94 |
| 03/29 | 420 | 429 | 413 | 423 | -2.98% | 245,800 | 40億9853万 | +4.19% | 7.58 | 0.9 |
| 03/28 | 424 | 436 | 423 | 436 | +3.56% | 151,400 | 42億2449万 | +7.65% | 7.82 | 0.92 |
| 03/27 | 419 | 424 | 414 | 421 | +1.45% | 71,300 | 40億7915万 | +4.21% | 7.55 | 0.89 |
| 03/26 | 423 | 423 | 411 | 415 | -1.66% | 47,400 | 40億2101万 | +2.98% | 7.44 | 0.88 |
| 03/25 | 425 | 432 | 419 | 422 | -0.47% | 85,400 | 40億8884万 | +4.71% | 7.56 | 0.89 |
| 03/22 | 418 | 424 | 416 | 424 | +1.68% | 35,600 | 41億822万 | +5.47% | 7.6 | 0.9 |
| 03/21 | 422 | 425 | 417 | 417 | -1.18% | 62,700 | 40億4039万 | +3.99% | 7.48 | 0.88 |
| 03/19 | 409 | 422 | 408 | 422 | +2.68% | 56,400 | 40億8884万 | +5.5% | 7.56 | 0.89 |
| 03/18 | 404 | 413 | 400 | 411 | +2.49% | 65,400 | 39億8226万 | +2.75% | 7.37 | 0.87 |
| 03/15 | 406 | 408 | 401 | 401 | -1.96% | 25,900 | 38億8536万 | +0.25% | 7.19 | 0.85 |
| 03/14 | 406 | 412 | 405 | 409 | +1.49% | 41,100 | 39億6288万 | +2.25% | 7.33 | 0.87 |
| 03/13 | 407 | 417 | 403 | 403 | -0.98% | 75,100 | 39億474万 | +0.75% | 7.22 | 0.85 |
| 03/12 | 398 | 409 | 394 | 407 | +2.52% | 46,500 | 39億4350万 | +1.5% | 7.3 | 0.86 |
| 03/11 | 401 | 405 | 395 | 397 | -2.7% | 70,400 | 38億4661万 | -1% | 7.12 | 0.84 |
| 03/08 | 402 | 415 | 402 | 408 | 0% | 61,100 | 39億5319万 | +1.49% | 7.31 | 0.87 |
| 03/07 | 399 | 417 | 395 | 408 | +3.29% | 280,000 | 39億5319万 | +1.24% | 7.31 | 0.87 |
| 03/06 | 382 | 398 | 382 | 395 | +2.86% | 67,500 | 38億2723万 | -2.23% | 7.08 | 0.84 |
| 03/05 | 385 | 386 | 378 | 384 | -0.52% | 67,400 | 37億2065万 | -5.42% | 6.88 | 0.81 |
| 03/04 | 390 | 393 | 386 | 386 | -0.26% | 60,800 | 37億4003万 | -5.39% | 6.92 | 0.82 |
| 03/01 | 390 | 393 | 386 | 387 | -0.77% | 64,400 | 37億4972万 | -5.61% | 6.94 | 0.82 |
| 02/29 | 390 | 395 | 387 | 390 | -2.01% | 102,300 | 37億7878万 | -5.11% | 6.99 | 0.83 |
| 02/28 | 396 | 405 | 396 | 398 | -0.25% | 43,300 | 38億5630万 | -3.63% | 7.13 | 0.84 |
| 02/27 | 401 | 405 | 397 | 399 | +0.25% | 70,400 | 38億6599万 | -3.39% | 7.15 | 0.84 |
| 02/26 | 392 | 406 | 391 | 398 | +1.79% | 74,000 | 38億5630万 | -3.86% | 7.13 | 0.84 |
| 02/22 | 395 | 400 | 391 | 391 | -1.01% | 46,200 | 37億8847万 | -5.78% | 7.01 | 0.82 |
| 02/21 | 406 | 408 | 392 | 395 | -3.19% | 115,700 | 38億2723万 | -5.28% | 7.08 | 0.83 |
| 02/20 | 413 | 415 | 408 | 408 | -0.73% | 25,500 | 39億5319万 | -2.39% | 7.31 | 0.86 |
| 02/19 | 405 | 413 | 403 | 411 | +1.99% | 57,400 | 39億8226万 | -1.91% | 7.37 | 0.87 |
| 02/16 | 396 | 406 | 394 | 403 | +1.77% | 103,200 | 39億474万 | -4.5% | 7.22 | 0.85 |
| 02/15 | 397 | 401 | 391 | 396 | -0.75% | 70,700 | 38億3692万 | -6.6% | 7.1 | 0.83 |
| 02/14 | 404 | 405 | 399 | 399 | -1.24% | 70,400 | 38億6599万 | -5.67% | 7.15 | 0.84 |
| 02/13 | 408 | 413 | 402 | 404 | -1.22% | 63,700 | 39億1443万 | -4.49% | 7.24 | 0.85 |
| 02/09 | 402 | 414 | 402 | 409 | +1.49% | 54,700 | 39億6288万 | -2.85% | 7.33 | 0.86 |
| 02/08 | 406 | 410 | 400 | 403 | -0.74% | 79,800 | 39億474万 | -4.05% | 7.22 | 0.85 |
| 02/07 | 412 | 417 | 401 | 406 | -1.93% | 102,500 | 39億3381万 | -3.1% | 7.28 | 0.86 |
| 02/06 | 421 | 423 | 412 | 414 | -1.9% | 82,400 | 40億1132万 | -0.96% | 7.42 | 0.87 |
| 02/05 | 420 | 426 | 416 | 422 | +0.24% | 92,100 | 40億8884万 | +1.44% | 7.56 | 0.89 |
| 02/02 | 421 | 421 | 411 | 421 | +0.72% | 50,900 | 40億7915万 | +1.94% | 7.55 | 0.89 |
| 02/01 | 427 | 427 | 414 | 418 | -1.65% | 98,600 | 40億5008万 | +1.95% | 7.49 | 0.88 |
| 01/31 | 444 | 450 | 420 | 425 | -4.28% | 146,300 | 41億1791万 | +3.91% | 7.62 | 0.9 |
| 01/30 | 451 | 456 | 439 | 444 | -1.55% | 180,400 | 43億200万 | +9.09% | 7.96 | 0.94 |
| 01/29 | 436 | 458 | 432 | 451 | +6.37% | 259,400 | 43億6982万 | +11.63% | 8.08 | 0.95 |
| 01/26 | 433 | 439 | 423 | 424 | -1.62% | 95,400 | 41億822万 | +5.74% | 7.6 | 0.89 |
| 01/25 | 423 | 432 | 423 | 431 | +1.89% | 60,300 | 41億7604万 | +8.02% | 7.73 | 0.91 |
| 01/24 | 421 | 429 | 421 | 423 | +0.71% | 55,800 | 40億9853万 | +6.82% | 7.58 | 0.89 |
| 01/23 | 426 | 438 | 419 | 420 | -0.47% | 122,000 | 40億6946万 | +6.6% | 7.53 | 0.89 |
| 01/22 | 414 | 426 | 414 | 422 | +1.93% | 72,700 | 40億8884万 | +7.38% | 7.56 | 0.89 |
| 01/19 | 427 | 436 | 413 | 414 | -3.27% | 102,600 | 40億1132万 | +5.88% | 7.42 | 0.87 |
| 01/18 | 416 | 431 | 416 | 428 | +1.42% | 125,200 | 41億4697万 | +9.46% | 7.67 | 0.9 |
| 01/17 | 435 | 442 | 421 | 422 | -2.54% | 200,800 | 40億8884万 | +8.21% | 7.56 | 0.89 |
| 01/16 | 459 | 476 | 432 | 433 | -2.26% | 446,200 | 41億9542万 | +11.6% | 7.76 | 0.91 |
| 01/15 | 470 | 470 | 436 | 443 | -4.32% | 593,000 | 42億9231万 | +14.77% | 7.94 | 0.93 |
| 01/12 | 543 | 543 | 456 | 463 | 0% | 4,641,600 | 44億8609万 | +20.57% | 8.3 | 0.98 |
| 01/11 | 450 | 463 | 450 | 463 | +20.89% | 324,900 | 44億8609万 | +21.52% | 8.3 | 0.98 |
| 01/10 | 379 | 384 | 371 | 383 | +0.52% | 112,300 | 37億1096万 | +1.32% | 6.87 | 0.81 |
| 01/09 | 373 | 382 | 369 | 381 | +2.7% | 93,600 | 36億9158万 | +0.53% | 6.83 | 0.8 |
| 01/05 | 383 | 383 | 371 | 371 | -2.62% | 89,700 | 35億9469万 | -2.62% | 6.65 | 0.78 |
| 01/04 | 366 | 392 | 365 | 381 | +3.53% | 127,500 | 36億9158万 | -0.52% | 6.83 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 377 | 377 | 364 | 368 | -3.16% | 77,300 | 35億6562万 | -4.17% | 6.6 | 0.78 |
| 12/28 | 361 | 380 | 360 | 380 | +5.56% | 64,500 | 36億8189万 | -1.81% | 6.81 | 0.8 |
| 12/27 | 349 | 361 | 347 | 360 | +1.98% | 112,100 | 34億8811万 | -7.46% | 6.45 | 0.76 |
| 12/26 | 360 | 365 | 353 | 353 | -2.22% | 59,300 | 34億2028万 | -9.95% | 6.33 | 0.74 |
| 12/25 | 373 | 373 | 361 | 361 | -2.7% | 43,200 | 34億9780万 | -8.38% | 6.47 | 0.76 |
| 12/22 | 374 | 378 | 371 | 371 | -1.59% | 40,400 | 35億9469万 | -6.55% | 6.65 | 0.78 |
| 12/21 | 382 | 382 | 372 | 377 | -1.82% | 50,500 | 36億5282万 | -5.28% | 6.76 | 0.79 |
| 12/20 | 370 | 390 | 368 | 384 | +3.78% | 80,900 | 37億2065万 | -3.76% | 6.88 | 0.81 |
| 12/19 | 362 | 373 | 362 | 370 | +1.37% | 57,300 | 35億8500万 | -7.5% | 6.63 | 0.78 |
| 12/18 | 373 | 373 | 361 | 365 | -2.67% | 83,400 | 35億3655万 | -9.2% | 6.54 | 0.77 |
| 12/15 | 372 | 394 | 372 | 375 | +0.54% | 118,900 | 36億3345万 | -7.18% | 6.72 | 0.79 |
| 12/14 | 383 | 389 | 370 | 373 | -2.36% | 69,700 | 36億1407万 | -8.13% | 6.69 | 0.79 |
| 12/13 | 384 | 388 | 380 | 382 | -0.26% | 42,700 | 37億127万 | -6.6% | 6.85 | 0.81 |
| 12/12 | 398 | 401 | 383 | 383 | -3.77% | 67,000 | 37億1096万 | -6.81% | 6.87 | 0.81 |
| 12/11 | 406 | 413 | 398 | 398 | -0.5% | 140,800 | 38億5630万 | -3.63% | 7.13 | 0.84 |
| 12/08 | 376 | 400 | 370 | 400 | +5.82% | 184,700 | 38億7568万 | -3.61% | 7.17 | 0.84 |
| 12/07 | 385 | 387 | 374 | 378 | -2.58% | 79,000 | 36億6251万 | -9.13% | 6.78 | 0.8 |
| 12/06 | 381 | 390 | 381 | 388 | +1.84% | 58,200 | 37億5940万 | -7.18% | 6.96 | 0.82 |
| 12/05 | 396 | 396 | 381 | 381 | -4.51% | 96,300 | 36億9158万 | -9.07% | 6.83 | 0.8 |
| 12/04 | 395 | 402 | 392 | 399 | +0.76% | 54,800 | 38億6599万 | -5.23% | 7.15 | 0.84 |
| 12/01 | 410 | 410 | 396 | 396 | -2.7% | 87,200 | 38億3692万 | -5.94% | 7.1 | 0.83 |
| 11/30 | 420 | 420 | 407 | 407 | -3.78% | 78,400 | 39億4350万 | -3.55% | 7.3 | 0.83 |
| 11/29 | 415 | 425 | 415 | 423 | +1.93% | 38,000 | 40億9853万 | +0.24% | 7.58 | 0.86 |
| 11/28 | 421 | 423 | 415 | 415 | -1.43% | 44,200 | 40億2101万 | -1.66% | 7.44 | 0.84 |
| 11/27 | 430 | 434 | 421 | 421 | -2.09% | 25,700 | 40億7915万 | -0.24% | 7.55 | 0.85 |
| 11/24 | 434 | 434 | 427 | 430 | 0% | 32,500 | 41億6635万 | +2.14% | 7.71 | 0.87 |
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 | 680 1,360 5/7 | 460 920 3/18 920 1/4 | 142,200 71,100 10/9 | - | - | +18.58% 5/7 | -10.25% 7/9 |
| 2009年 8月期 | 820 1,640 8/14 | 418 836 10/10 | 311,600 155,800 7/2 | - | - | +23.56% 7/2 | -18.01% 10/9 |
| 2010年 8月期 | 805 1,610 10/1 | 528 1,056 8/18 | 128,800 64,400 11/6 | - | - | +12.45% 10/4 | -15.2% 11/16 |
| 2011年 8月期 | 713 1,426 1/19 | 450 900 3/15 | 77,000 38,500 1/7 | 69億839万 | 43億6014万 | +14.65% 1/18 | -27.86% 3/15 |
| 2012年 8月期 | 615 1,229 9/30 | 460 920 5/18 920 5/17 他2件 | 40,600 20,300 8/29 20,300 8/20 | 59億5401万 | 44億5703万 | +6.79% 7/4 | -9.46% 5/14 |
| 2013年 8月期 | 710 1,420 3/25 | 479 957 9/6 | 157,200 78,600 7/2 | 68億7933万 | 46億3628万 | +13.14% 3/25 | -12.62% 6/7 |
| 2014年 8月期 | 682 1,363 8/26 1,363 8/19 | 525 1,051 9/26 1,051 9/25 他2件 | 80,600 40,300 8/27 | 66億318万 | 50億8683万 | +5.26% 7/10 | -4.53% 10/3 |
| 2015年 8月期 | 695 1,390 2/24 | 588 8/27 | 61,800 30,900 10/2 | 67億3399万 | 56億9724万 | +4.59% 11/18 | -11.69% 9/8 |
| 2016年 8月期 | 608 10/1 | 453 2/16 | 80,300 8/29 | 58億9103万 | 43億8920万 | +8.54% 3/30 | -10.82% 2/12 |
| 2017年 8月期 | 882 8/31 | 478 10/12 | 707,800 8/31 | 85億4587万 | 46億3143万 | +25.74% 8/31 | -8.75% 9/12 |
| 2018年 8月期 | 798 9/1 | 530 2/6 | 1,012,100 9/1 | 77億3198万 | 51億3527万 | +11% 3/30 | -12.28% 9/7 |
| 2019年 8月期 | 562 9/3 | 381 12/25 | 80,700 6/28 | 54億4533万 | 36億9158万 | +7.72% 6/27 | -19.97% 12/25 |
| 2020年 8月期 | 516 10/4 | 290 8/27 | 198,500 7/6 | 49億9962万 | 28億986万 | +11.81% 5/11 | -24.27% 3/13 |
| 2021年 8月期 | 350 7/2 | 246 12/29 12/28 | 1,198,300 1/29 | 33億9122万 | 23億8354万 | +8.68% 2/9 | -13.54% 12/28 |
| 2022年 8月期 | 343 7/4 | 225 12/20 | 1,568,500 7/22 | 33億2339万 | 21億8007万 | +15.25% 7/22 | -16.39% 12/6 |
| 2023年 8月期 | 1,009 8/8 | 262 10/4 10/3 | 3,586,600 7/4 | 97億7640万 | 25億3857万 | +35.27% 1/11 | -27.98% 9/4 |
| 最新 | 385 2024/4/22 | 29,400 | 37億3034万 | -6.55% 412 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/22 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
225円（2021/12/20） - 71%（1.71倍）
385円（4/22）