株価チャート
株価
4/26
- 前日 (4/25)
- 697
- 始値
- 693
- 高値
- 698
- 安値
- 685
- 終値 -1.72%
- 685
- 出来高 +418%
- 51,800
乖離率
- 株価(5日)
移動平均値 - -1.01%
692 - 株価(25日)
移動平均値 - -2.28%
701 - 出来高(5日)
移動平均値 - +215.85%
16,400
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 693 | 698 | 685 | 685 | -1.72% | 51,800 | 53億1768万 | -2.28% | 96.15 | 0.85 |
04/25 | 693 | 697 | 693 | 697 | +0.43% | 10,000 | 54億1083万 | -0.71% | 97.83 | 0.86 |
04/24 | 691 | 695 | 691 | 694 | +0.43% | 8,900 | 53億8754万 | -1.14% | 97.41 | 0.86 |
04/23 | 691 | 694 | 690 | 691 | 0% | 7,800 | 53億6426万 | -1.71% | 96.99 | 0.86 |
04/22 | 692 | 693 | 690 | 691 | -0.14% | 3,500 | 53億6426万 | -1.71% | 96.99 | 0.86 |
04/19 | 697 | 697 | 690 | 692 | -0.57% | 10,100 | 53億7202万 | -1.7% | 97.13 | 0.86 |
04/18 | 693 | 696 | 693 | 696 | +0.58% | 5,100 | 54億307万 | -1.14% | 97.69 | 0.86 |
04/17 | 696 | 696 | 691 | 692 | -0.43% | 13,700 | 53億7202万 | -1.84% | 97.13 | 0.86 |
04/16 | 697 | 698 | 695 | 695 | -0.29% | 7,400 | 53億9531万 | -1.42% | 97.55 | 0.86 |
04/15 | 701 | 701 | 697 | 697 | -0.57% | 5,800 | 54億1083万 | -1.13% | 97.83 | 0.86 |
04/12 | 696 | 702 | 691 | 701 | -1.13% | 30,200 | 54億4189万 | -0.57% | 98.4 | 0.87 |
04/11 | 704 | 709 | 703 | 709 | +0.85% | 8,000 | 55億399万 | +0.42% | 99.52 | 0.88 |
04/10 | 706 | 709 | 703 | 703 | -0.85% | 12,400 | 54億5741万 | -0.28% | 98.68 | 0.87 |
04/09 | 707 | 709 | 705 | 709 | +0.28% | 12,300 | 55億399万 | +0.57% | 99.52 | 0.88 |
04/08 | 704 | 707 | 703 | 707 | +0.43% | 12,400 | 54億8846万 | +0.28% | 99.24 | 0.88 |
04/05 | 705 | 707 | 703 | 704 | -0.14% | 3,200 | 54億6518万 | -0.14% | 98.82 | 0.87 |
04/04 | 706 | 710 | 705 | 705 | -0.14% | 5,600 | 54億7294万 | 0% | 98.96 | 0.87 |
04/03 | 704 | 710 | 704 | 706 | +0.14% | 4,600 | 54億8070万 | +0.14% | 99.1 | 0.87 |
04/02 | 707 | 708 | 704 | 705 | -0.14% | 3,900 | 54億7294万 | 0% | 98.96 | 0.87 |
04/01 | 712 | 712 | 705 | 706 | -0.42% | 9,800 | 54億8070万 | +0.14% | 99.1 | 0.87 |
03/29 | 706 | 710 | 705 | 709 | +0.28% | 4,600 | 55億399万 | +0.57% | 99.52 | 0.88 |
03/28 | 711 | 711 | 705 | 707 | -0.14% | 8,200 | 54億8846万 | +0.28% | 99.24 | 0.88 |
03/27 | 707 | 710 | 704 | 708 | +0.14% | 9,400 | 54億9623万 | +0.43% | 99.38 | 0.88 |
03/26 | 708 | 709 | 705 | 707 | -0.28% | 7,000 | 54億8846万 | +0.14% | 99.24 | 0.88 |
03/25 | 705 | 709 | 705 | 709 | +0.28% | 8,000 | 55億399万 | +0.42% | 99.52 | 0.88 |
03/22 | 707 | 709 | 704 | 707 | +0.14% | 7,100 | 54億8846万 | +0.14% | 99.24 | 0.88 |
03/21 | 706 | 709 | 703 | 706 | +0.43% | 7,800 | 54億8070万 | 0% | 99.1 | 0.87 |
03/19 | 704 | 705 | 703 | 703 | -0.28% | 3,200 | 54億5741万 | -0.42% | 98.68 | 0.87 |
03/18 | 708 | 708 | 704 | 705 | -0.56% | 6,000 | 54億7294万 | -0.14% | 98.96 | 0.87 |
03/15 | 702 | 710 | 702 | 709 | +0.57% | 13,800 | 55億399万 | +0.28% | 99.52 | 0.88 |
03/14 | 705 | 708 | 701 | 705 | +0.14% | 9,400 | 54億7294万 | -0.28% | 98.96 | 0.87 |
03/13 | 702 | 705 | 700 | 704 | +0.28% | 10,500 | 54億6518万 | -0.42% | 98.82 | 0.87 |
03/12 | 700 | 703 | 699 | 702 | +0.29% | 2,100 | 54億4965万 | -0.71% | 98.54 | 0.87 |
03/11 | 705 | 705 | 700 | 700 | -0.14% | 7,300 | 54億3412万 | -0.99% | 98.26 | 0.87 |
03/08 | 699 | 702 | 699 | 701 | -0.28% | 9,800 | 54億4189万 | -0.99% | 98.4 | 0.87 |
03/07 | 699 | 703 | 699 | 703 | +0.57% | 8,400 | 54億5741万 | -0.71% | 98.68 | 0.87 |
03/06 | 699 | 702 | 699 | 699 | 0% | 7,400 | 54億2636万 | -1.27% | 98.12 | 0.87 |
03/05 | 701 | 703 | 699 | 699 | -0.29% | 9,200 | 54億2636万 | -1.41% | 98.12 | 0.87 |
03/04 | 704 | 704 | 699 | 701 | -0.43% | 8,500 | 54億4189万 | -1.13% | 98.4 | 0.87 |
03/01 | 702 | 706 | 701 | 704 | -0.14% | 7,800 | 54億6518万 | -0.71% | 98.82 | 0.87 |
02/29 | 704 | 707 | 700 | 705 | +0.14% | 7,300 | 54億7294万 | -0.7% | 98.96 | 0.87 |
02/28 | 705 | 710 | 696 | 704 | -0.42% | 27,000 | 54億6518万 | -0.85% | 98.82 | 0.87 |
02/27 | 711 | 712 | 707 | 707 | -1.12% | 28,700 | 54億8846万 | -0.42% | 99.24 | 0.88 |
02/26 | 711 | 716 | 710 | 715 | +0.56% | 14,000 | 55億5057万 | +0.85% | 100.36 | 0.89 |
02/22 | 714 | 714 | 710 | 711 | 0% | 4,600 | 55億1952万 | +0.28% | 99.8 | 0.88 |
02/21 | 711 | 713 | 710 | 711 | -0.14% | 4,000 | 55億1952万 | +0.42% | 99.8 | 0.88 |
02/20 | 711 | 715 | 711 | 712 | +0.14% | 2,400 | 55億2728万 | +0.56% | 99.94 | 0.88 |
02/19 | 711 | 714 | 710 | 711 | +0.28% | 9,600 | 55億1952万 | +0.42% | 99.8 | 0.88 |
02/16 | 710 | 711 | 707 | 709 | +0.42% | 8,000 | 55億399万 | +0.28% | 99.52 | 0.88 |
02/15 | 711 | 712 | 705 | 706 | -0.7% | 12,500 | 54億8070万 | -0.28% | 99.1 | 0.87 |
02/14 | 711 | 714 | 710 | 711 | -0.56% | 3,200 | 55億1952万 | +0.42% | 99.8 | 0.88 |
02/13 | 707 | 715 | 707 | 715 | +1.13% | 10,600 | 55億5057万 | +0.99% | 100.36 | 0.89 |
02/09 | 713 | 713 | 706 | 707 | -0.84% | 12,000 | 54億8846万 | -0.14% | 99.24 | 0.88 |
02/08 | 708 | 713 | 708 | 713 | +0.71% | 5,300 | 55億3504万 | +0.71% | 100.08 | 0.88 |
02/07 | 707 | 715 | 706 | 708 | +0.28% | 7,100 | 54億9623万 | +0.14% | 99.38 | 0.88 |
02/06 | 719 | 719 | 706 | 706 | -1.4% | 8,900 | 54億8070万 | -0.14% | 99.1 | 0.87 |
02/05 | 712 | 716 | 707 | 716 | +0.85% | 12,400 | 55億5833万 | +1.42% | 100.5 | 0.89 |
02/02 | 708 | 710 | 706 | 710 | 0% | 5,800 | 55億1175万 | +0.71% | 99.66 | 0.88 |
02/01 | 711 | 711 | 708 | 710 | +0.42% | 6,400 | 55億1175万 | +0.85% | 99.66 | 0.88 |
01/31 | 707 | 709 | 704 | 707 | +1% | 10,000 | 54億8846万 | +0.57% | 99.24 | 0.88 |
01/30 | 720 | 720 | 700 | 700 | -2.1% | 59,800 | 54億3412万 | -0.28% | 98.26 | 0.87 |
01/29 | 723 | 723 | 713 | 715 | +0.42% | 8,500 | 55億5057万 | +1.85% | 100.36 | 0.89 |
01/26 | 715 | 715 | 710 | 712 | +0.28% | 6,400 | 55億2728万 | +1.57% | 99.94 | 0.88 |
01/25 | 714 | 714 | 709 | 710 | +0.28% | 8,600 | 55億1175万 | +1.43% | 99.66 | 0.88 |
01/24 | 708 | 714 | 707 | 708 | +0.14% | 8,500 | 54億9623万 | +1.14% | 99.38 | 0.88 |
01/23 | 711 | 714 | 704 | 707 | -0.14% | 18,300 | 54億8846万 | +1.14% | 99.24 | 0.88 |
01/22 | 713 | 713 | 706 | 708 | +1.29% | 14,200 | 54億9623万 | +1.29% | 99.38 | 0.88 |
01/19 | 698 | 705 | 698 | 699 | 0% | 9,600 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/18 | 701 | 705 | 699 | 699 | -0.29% | 8,300 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/17 | 703 | 707 | 700 | 701 | 0% | 10,400 | 54億4189万 | +0.43% | 98.4 | 0.87 |
01/16 | 709 | 709 | 701 | 701 | -0.57% | 14,800 | 54億4189万 | +0.43% | 98.4 | 0.87 |
01/15 | 705 | 709 | 701 | 705 | +0.86% | 18,000 | 54億7294万 | +1% | 98.96 | 0.87 |
01/12 | 700 | 700 | 692 | 699 | -2.92% | 47,700 | 54億2636万 | +0.14% | 98.12 | 0.87 |
01/11 | 720 | 724 | 711 | 720 | +0.56% | 28,700 | 55億8938万 | +3.15% | 101.06 | 0.89 |
01/10 | 713 | 719 | 713 | 716 | +0.42% | 10,000 | 55億5833万 | +2.58% | 100.5 | 0.89 |
01/09 | 716 | 719 | 713 | 713 | 0% | 10,300 | 55億3504万 | +2.15% | 100.08 | 0.88 |
01/05 | 712 | 716 | 709 | 713 | +1.13% | 12,100 | 55億3504万 | +2.15% | 100.08 | 0.88 |
01/04 | 702 | 708 | 700 | 705 | +1% | 12,200 | 54億7294万 | +1% | 98.96 | 0.87 |
2023 | ||||||||||
12/29 | 691 | 698 | 690 | 698 | +0.72% | 12,000 | 54億1860万 | +0.14% | 97.97 | 0.86 |
12/28 | 687 | 694 | 687 | 693 | +1.02% | 10,100 | 53億7978万 | -0.57% | 97.27 | 0.86 |
12/27 | 686 | 689 | 684 | 686 | 0% | 40,200 | 53億2544万 | -1.72% | 96.29 | 0.85 |
12/26 | 686 | 690 | 684 | 686 | -0.44% | 28,900 | 53億2544万 | -1.72% | 96.29 | 0.85 |
12/25 | 690 | 690 | 687 | 689 | 0% | 21,100 | 53億4873万 | -1.43% | 96.71 | 0.85 |
12/22 | 686 | 691 | 686 | 689 | 0% | 37,300 | 53億4873万 | -1.43% | 96.71 | 0.85 |
12/21 | 693 | 693 | 688 | 689 | -0.58% | 22,600 | 53億4873万 | -1.57% | 96.71 | 0.85 |
12/20 | 696 | 697 | 689 | 693 | -0.29% | 12,400 | 53億7978万 | -1% | 97.27 | 0.86 |
12/19 | 693 | 695 | 690 | 695 | +0.87% | 8,200 | 53億9531万 | -0.71% | 97.55 | 0.86 |
12/18 | 689 | 694 | 689 | 689 | -0.58% | 13,200 | 53億4873万 | -1.71% | 96.71 | 0.85 |
12/15 | 696 | 696 | 692 | 693 | 0% | 8,400 | 53億7978万 | -1.14% | 97.27 | 0.86 |
12/14 | 699 | 699 | 693 | 693 | -0.43% | 9,900 | 53億7978万 | -1.28% | 97.27 | 0.86 |
12/13 | 697 | 698 | 696 | 696 | -0.57% | 7,300 | 54億307万 | -0.85% | 97.69 | 0.86 |
12/12 | 703 | 703 | 697 | 700 | 0% | 5,700 | 54億3412万 | -0.28% | 98.26 | 0.87 |
12/11 | 699 | 703 | 698 | 700 | +0.29% | 8,100 | 54億3412万 | -0.28% | 98.26 | 0.87 |
12/08 | 700 | 703 | 698 | 698 | -0.29% | 14,400 | 54億1860万 | -0.57% | 97.97 | 0.86 |
12/07 | 705 | 705 | 700 | 700 | -0.28% | 8,700 | 54億3412万 | -0.14% | 98.26 | 0.87 |
12/06 | 701 | 707 | 700 | 702 | +0.29% | 13,200 | 54億4965万 | +0.14% | 98.54 | 0.87 |
12/05 | 704 | 707 | 700 | 700 | -0.85% | 10,300 | 54億3412万 | -0.14% | 98.26 | 0.87 |
12/04 | 718 | 719 | 706 | 706 | -0.98% | 23,500 | 54億8070万 | +0.71% | 99.1 | 0.87 |
12/01 | 715 | 716 | 713 | 713 | -0.28% | 9,100 | 55億3504万 | +1.71% | 100.08 | 0.88 |
11/30 | 709 | 715 | 707 | 715 | +0.85% | 5,900 | 55億5057万 | +2% | 100.36 | 0.86 |
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 | |
2008年 8月期 | 1,525 9/3 | 802 8/28 | 215,300 10/15 | - | - | +9.03% 2/19 | -18.81% 1/22 |
2009年 8月期 | 898 11/10 | 529 3/13 | 36,400 11/10 10/29 | - | - | +40.11% 11/10 | -22.21% 10/10 |
2010年 8月期 | 700 9/2 | 550 11/27 11/26 | 29,300 4/6 | - | - | +11.04% 1/7 | -8.84% 11/24 |
2011年 8月期 | 610 8/18 | 395 3/15 | 31,200 3/17 | 47億3543万 | 30億6638万 | +8.92% 7/6 | -21.18% 3/16 |
2012年 8月期 | 579 6/25 4/26 | 473 9/15 | 19,300 2/27 | 44億9477万 | 36億7189万 | +8.64% 6/25 | -8.62% 9/6 |
2013年 8月期 | 790 8/19 | 482 10/15 | 50,700 7/12 | 61億3277万 | 37億4176万 | +12.03% 8/6 | -11.44% 9/2 |
2014年 8月期 | 1,001 1/27 | 653 10/25 9/3 他2件 | 1,087,600 1/28 | 77億7080万 | 50億6923万 | +28.57% 1/27 | -10.52% 2/4 |
2015年 8月期 | 1,030 3/19 | 680 10/17 | 667,300 3/19 | 79億9593万 | 52億7886万 | +19.12% 3/18 | -16.29% 9/8 |
2016年 8月期 | 883 10/14 | 616 6/24 | 82,400 10/14 | 68億5476万 | 47億8203万 | +17.93% 10/15 | -12.43% 1/21 |
2017年 8月期 | 3,210 7/12 | 642 9/15 | 2,454,000 6/14 | 249億1935万 | 49億8387万 | +137.9% 6/14 | -23.51% 8/8 |
2018年 8月期 | 3,830 11/6 | 955 8/21 | 5,425,700 11/6 | 297億3244万 | 74億1370万 | +19.17% 11/6 | -26.74% 4/6 |
2019年 8月期 | 1,114 9/27 | 670 12/25 | 314,600 5/28 | 86億4802万 | 52億123万 | +18.94% 3/28 | -23.75% 12/25 |
2020年 8月期 | 1,218 11/27 | 572 3/13 | 1,047,700 11/27 | 94億5538万 | 44億4045万 | +16.92% 11/28 | -28.44% 3/13 |
2021年 8月期 | 1,009 10/7 | 780 8/30 | 109,900 10/8 | 78億3290万 | 60億5517万 | +5.85% 3/17 | -8.25% 10/16 |
2022年 8月期 | 949 4/26 | 684 4/14 | 1,263,400 4/27 | 73億6712万 | 53億991万 | +12.18% 4/26 | -8% 12/2 |
2023年 8月期 | 844 7/6 | 712 1/6 | 299,400 7/6 | 65億5200万 | 55億2728万 | +6.35% 7/6 | -4.61% 1/5 |
最新 | 685 2024/4/26 | 51,800 | 53億1768万 | -2.28% 701 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- -56%(0.44倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 69%(1.69倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 146%(2.46倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/04/26 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
395円(2011/03/15) - 73%(1.73倍)
685円(4/26)