株価チャート
株価
5/20
- 前日 (5/17)
- 135
- 始値
- 135
- 高値
- 137
- 安値
- 135
- 終値 ±0%
- 135
- 出来高 -77.55%
- 28,000
乖離率
- 株価(5日)
移動平均値 - +0.75%
134 - 株価(25日)
移動平均値 - +0.75%
134 - 出来高(5日)
移動平均値 - -41.4%
47,780
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 135 | 137 | 135 | 135 | 0% | 28,000 | 20億4928万 | +0.75% | - | 0.67 |
05/17 | 132 | 139 | 132 | 135 | +1.5% | 124,700 | 20億4928万 | +0.75% | - | 0.67 |
05/16 | 133 | 135 | 132 | 133 | -1.48% | 22,400 | 20億1892万 | -0.75% | - | 0.66 |
05/15 | 134 | 135 | 133 | 135 | +1.5% | 29,600 | 20億4928万 | 0% | - | 0.67 |
05/14 | 132 | 135 | 132 | 133 | 0% | 34,200 | 20億1892万 | -1.48% | - | 0.66 |
05/13 | 131 | 133 | 131 | 133 | +1.53% | 13,400 | 20億1892万 | -2.21% | - | 0.66 |
05/10 | 133 | 133 | 131 | 131 | -1.5% | 28,200 | 19億8856万 | -3.68% | - | 0.65 |
05/09 | 132 | 133 | 130 | 133 | +0.76% | 65,800 | 20億1892万 | -2.21% | - | 0.66 |
05/08 | 134 | 134 | 132 | 132 | -2.22% | 44,600 | 20億374万 | -3.65% | - | 0.66 |
05/07 | 130 | 135 | 130 | 135 | +3.85% | 86,700 | 20億4928万 | -1.46% | - | 0.67 |
05/02 | 131 | 132 | 130 | 130 | -0.76% | 39,400 | 19億7338万 | -5.11% | - | 0.65 |
05/01 | 133 | 133 | 131 | 131 | -0.76% | 24,200 | 19億8856万 | -5.07% | - | 0.65 |
04/30 | 132 | 133 | 131 | 132 | 0% | 16,800 | 20億374万 | -4.35% | - | 0.66 |
04/26 | 132 | 134 | 131 | 132 | -0.75% | 61,800 | 20億374万 | -4.35% | - | 0.66 |
04/25 | 134 | 134 | 133 | 133 | 0% | 14,600 | 20億1892万 | -4.32% | - | 0.66 |
04/24 | 133 | 135 | 133 | 133 | 0% | 21,600 | 20億1892万 | -4.32% | - | 0.66 |
04/23 | 134 | 135 | 133 | 133 | +0.76% | 38,700 | 20億1892万 | -4.32% | - | 0.66 |
04/22 | 131 | 133 | 130 | 132 | +0.76% | 58,100 | 20億374万 | -5.04% | - | 0.66 |
04/19 | 132 | 135 | 130 | 131 | -2.24% | 87,200 | 19億8856万 | -5.76% | - | 0.65 |
04/18 | 131 | 135 | 131 | 134 | +1.52% | 30,500 | 20億3410万 | -3.6% | - | 0.67 |
04/17 | 135 | 135 | 131 | 132 | -0.75% | 64,400 | 20億374万 | -5.04% | - | 0.66 |
04/16 | 136 | 137 | 133 | 133 | -3.62% | 61,500 | 20億1892万 | -5% | - | 0.66 |
04/15 | 136 | 138 | 135 | 138 | -1.43% | 136,800 | 20億9482万 | -1.43% | - | 0.69 |
04/12 | 143 | 143 | 139 | 140 | -2.78% | 128,100 | 21億2518万 | +0.72% | - | 0.7 |
04/11 | 143 | 145 | 141 | 144 | +0.7% | 67,400 | 21億8590万 | +3.6% | - | 0.72 |
04/10 | 144 | 145 | 142 | 143 | -1.38% | 63,400 | 21億7072万 | +2.88% | - | 0.71 |
04/09 | 145 | 145 | 143 | 145 | 0% | 48,600 | 22億108万 | +5.07% | - | 0.72 |
04/08 | 148 | 148 | 143 | 145 | +0.69% | 71,300 | 22億108万 | +5.07% | - | 0.72 |
04/05 | 144 | 145 | 141 | 144 | -1.37% | 131,000 | 21億8590万 | +5.11% | - | 0.72 |
04/04 | 152 | 153 | 141 | 146 | +2.82% | 413,500 | 22億1626万 | +6.57% | - | 0.73 |
04/03 | 141 | 144 | 140 | 142 | +2.16% | 303,600 | 21億5554万 | +4.41% | - | 0.71 |
04/02 | 140 | 140 | 138 | 139 | -1.42% | 61,400 | 21億1000万 | +2.21% | - | 0.69 |
04/01 | 145 | 145 | 139 | 141 | -1.4% | 200,000 | 21億4036万 | +3.68% | - | 0.7 |
03/29 | 140 | 143 | 140 | 143 | +1.42% | 62,900 | 21億7072万 | +5.93% | - | 0.71 |
03/28 | 139 | 144 | 138 | 141 | +2.17% | 122,900 | 21億4036万 | +4.44% | - | 0.7 |
03/27 | 137 | 138 | 135 | 138 | -0.72% | 32,600 | 20億9482万 | +2.99% | - | 0.69 |
03/26 | 139 | 139 | 137 | 139 | 0% | 47,500 | 21億1000万 | +3.73% | - | 0.69 |
03/25 | 137 | 140 | 137 | 139 | -0.71% | 92,800 | 21億1000万 | +3.73% | - | 0.69 |
03/22 | 137 | 140 | 137 | 140 | +0.72% | 62,300 | 21億2518万 | +5.26% | - | 0.7 |
03/21 | 141 | 141 | 138 | 139 | 0% | 77,300 | 21億1000万 | +4.51% | - | 0.69 |
03/19 | 135 | 140 | 135 | 139 | +2.96% | 157,100 | 21億1000万 | +4.51% | - | 0.69 |
03/18 | 133 | 137 | 133 | 135 | +1.5% | 80,100 | 20億4928万 | +1.5% | - | 0.67 |
03/15 | 136 | 136 | 133 | 133 | -1.48% | 85,300 | 20億1892万 | +0.76% | - | 0.66 |
03/14 | 132 | 135 | 131 | 135 | +1.5% | 74,400 | 20億4928万 | +2.27% | - | 0.67 |
03/13 | 135 | 135 | 131 | 133 | -1.48% | 83,500 | 20億1892万 | 0% | - | 0.66 |
03/12 | 130 | 135 | 130 | 135 | +2.27% | 94,300 | 20億4928万 | +1.5% | - | 0.67 |
03/11 | 132 | 134 | 131 | 132 | -2.22% | 101,900 | 20億374万 | 0% | - | 0.66 |
03/08 | 135 | 136 | 134 | 135 | 0% | 813,400 | 20億4928万 | +2.27% | - | 0.67 |
03/07 | 137 | 137 | 132 | 135 | 0% | 81,100 | 20億4928万 | +2.27% | - | 0.67 |
03/06 | 129 | 137 | 129 | 135 | +3.05% | 125,500 | 20億4928万 | +2.27% | - | 0.67 |
03/05 | 132 | 132 | 129 | 131 | -0.76% | 70,400 | 19億8856万 | -1.5% | - | 0.65 |
03/04 | 130 | 134 | 130 | 132 | +1.54% | 110,400 | 20億374万 | -0.75% | - | 0.66 |
03/01 | 133 | 133 | 129 | 130 | -1.52% | 198,900 | 19億7338万 | -2.26% | - | 0.65 |
02/29 | 134 | 135 | 131 | 132 | -2.94% | 158,100 | 20億374万 | -0.75% | - | 0.66 |
02/28 | 133 | 138 | 132 | 136 | +2.26% | 279,900 | 20億6446万 | +2.26% | - | 0.68 |
02/27 | 132 | 134 | 130 | 133 | +1.53% | 145,400 | 20億1892万 | 0% | - | 0.66 |
02/26 | 129 | 131 | 128 | 131 | +3.15% | 160,100 | 19億8856万 | -1.5% | - | 0.65 |
02/22 | 132 | 133 | 126 | 127 | -2.31% | 222,800 | 19億2784万 | -3.79% | - | 0.63 |
02/21 | 134 | 135 | 130 | 130 | -4.41% | 190,100 | 19億7260万 | -1.52% | - | 0.65 |
02/20 | 135 | 136 | 133 | 136 | +0.74% | 130,700 | 20億6365万 | +3.03% | - | 0.68 |
02/19 | 130 | 136 | 129 | 135 | +6.3% | 996,900 | 20億4847万 | +2.27% | - | 0.67 |
02/16 | 129 | 131 | 126 | 127 | 0% | 412,300 | 19億2708万 | -3.79% | - | 0.63 |
02/15 | 133 | 134 | 126 | 127 | -4.51% | 330,300 | 19億2708万 | -3.79% | - | 0.63 |
02/14 | 133 | 133 | 131 | 133 | -0.75% | 107,800 | 20億1812万 | +0.76% | - | 0.66 |
02/13 | 134 | 137 | 133 | 134 | +1.52% | 168,600 | 20億3330万 | +1.52% | - | 0.67 |
02/09 | 132 | 135 | 132 | 132 | -0.75% | 129,900 | 20億295万 | 0% | - | 0.66 |
02/08 | 133 | 135 | 131 | 133 | 0% | 206,100 | 20億1812万 | +0.76% | - | 0.66 |
02/07 | 136 | 137 | 133 | 133 | -2.21% | 126,200 | 20億1812万 | +0.76% | - | 0.66 |
02/06 | 135 | 139 | 133 | 136 | +0.74% | 385,300 | 20億6365万 | +3.82% | - | 0.68 |
02/05 | 132 | 137 | 132 | 135 | +3.05% | 252,900 | 20億4847万 | +3.05% | - | 0.67 |
02/02 | 131 | 133 | 129 | 131 | -0.76% | 326,500 | 19億8778万 | 0% | - | 0.65 |
02/01 | 132 | 137 | 131 | 132 | 0% | 339,900 | 20億295万 | +1.54% | - | 0.66 |
01/31 | 137 | 139 | 132 | 132 | -2.94% | 917,700 | 20億295万 | +1.54% | - | 0.66 |
01/30 | 139 | 141 | 136 | 136 | -2.86% | 1,181,800 | 20億6365万 | +4.62% | - | 0.68 |
01/29 | 138 | 143 | 137 | 140 | +0.72% | 1,094,300 | 21億2434万 | +7.69% | - | 0.7 |
01/26 | 138 | 142 | 135 | 139 | -2.11% | 2,853,000 | 21億917万 | +6.92% | - | 0.69 |
01/25 | 132 | 160 | 131 | 142 | +10.08% | 19,061,400 | 21億5469万 | +10.08% | - | 0.71 |
01/24 | 130 | 131 | 129 | 129 | -0.77% | 40,900 | 19億5743万 | 0% | - | 0.64 |
01/23 | 131 | 132 | 129 | 130 | 0% | 104,700 | 19億7260万 | +0.78% | - | 0.65 |
01/22 | 127 | 131 | 126 | 130 | +3.17% | 190,000 | 19億7260万 | +0.78% | - | 0.65 |
01/19 | 127 | 128 | 126 | 126 | -0.79% | 84,100 | 19億1191万 | -3.08% | - | 0.63 |
01/18 | 124 | 127 | 124 | 127 | +3.25% | 117,500 | 19億2708万 | -2.31% | - | 0.63 |
01/17 | 127 | 127 | 123 | 123 | -2.38% | 188,900 | 18億6638万 | -5.38% | - | 0.61 |
01/16 | 130 | 130 | 126 | 126 | -2.33% | 93,400 | 19億1191万 | -3.82% | - | 0.63 |
01/15 | 127 | 130 | 126 | 129 | +2.38% | 174,300 | 19億5743万 | -2.27% | - | 0.64 |
01/12 | 130 | 130 | 124 | 126 | -3.08% | 350,400 | 19億1191万 | -4.55% | - | 0.63 |
01/11 | 132 | 132 | 129 | 130 | 0% | 132,000 | 19億7260万 | -2.26% | - | 0.65 |
01/10 | 132 | 132 | 130 | 130 | -1.52% | 69,400 | 19億7260万 | -2.26% | - | 0.65 |
01/09 | 130 | 132 | 129 | 132 | +1.54% | 121,900 | 20億295万 | -1.49% | - | 0.66 |
01/05 | 132 | 132 | 129 | 130 | -2.26% | 60,400 | 19億7260万 | -3.7% | - | 0.65 |
01/04 | 129 | 133 | 127 | 133 | +1.53% | 105,900 | 20億1812万 | -1.48% | - | 0.66 |
2023 | ||||||||||
12/29 | 131 | 132 | 129 | 131 | -0.76% | 162,100 | 19億8778万 | -3.68% | - | 0.65 |
12/28 | 127 | 132 | 127 | 132 | +3.13% | 121,200 | 20億295万 | -3.65% | - | 0.66 |
12/27 | 127 | 131 | 125 | 128 | +1.59% | 200,200 | 19億4225万 | -7.25% | - | 0.64 |
12/26 | 124 | 128 | 123 | 126 | +3.28% | 251,600 | 19億1191万 | -9.35% | - | 0.63 |
12/25 | 128 | 128 | 122 | 122 | -3.94% | 368,800 | 18億5121万 | -12.86% | - | 0.61 |
12/22 | 130 | 131 | 126 | 127 | -1.55% | 418,400 | 19億2708万 | -10.56% | - | 0.63 |
12/21 | 129 | 130 | 127 | 129 | -2.27% | 291,100 | 19億5743万 | -9.79% | - | 0.64 |
12/20 | 132 | 136 | 131 | 132 | 0% | 279,300 | 20億295万 | -8.33% | - | 0.66 |
12/19 | 132 | 135 | 131 | 132 | 0% | 197,800 | 20億295万 | -8.97% | - | 0.66 |
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 | |
2015年 8月期 | 1,115 6,690 7/9 | 503 3,020 6/19 | 7,822,200 1,303,700 4/30 | 166億5810万 | 75億1980万 | +66.72% 7/8 | -19.81% 9/8 |
2016年 8月期 | 1,349 2,697 5/10 | 460 919 1/18 | 769,000 384,500 1/22 | 201億4659万 | 68億6493万 | +31.89% 5/6 | -24.04% 1/19 |
2017年 8月期 | 1,779 3/10 | 876 1,751 10/11 | 325,200 162,600 10/12 | 267億5704万 | 130億7997万 | +20.46% 1/31 | -16.4% 4/14 |
2018年 8月期 | 1,520 4/23 | 832 8/23 | 798,800 4/11 | 229億4652万 | 125億7376万 | +28.69% 4/20 | -21.92% 7/13 |
2019年 8月期 | 984 10/2 | 266 8/29 | 2,628,800 4/12 | 148億7089万 | 40億2069万 | +36.16% 4/15 | -33.44% 10/29 |
2020年 8月期 | 390 10/9 | 144 3/17 | 2,440,300 5/27 | 58億9500万 | 21億7674万 | +30.96% 4/15 | -37.45% 3/13 |
2021年 8月期 | 340 9/2 | 191 12/28 | 6,711,500 7/13 | 51億3954万 | 28億9523万 | +21.2% 7/13 | -15.62% 10/16 |
2022年 8月期 | 272 10/12 | 167 3/7 | 797,700 9/14 | 41億2387万 | 25億3369万 | +11.42% 1/12 | -13.76% 12/2 |
2023年 8月期 | 269 10/19 | 161 8/21 | 18,585,200 10/19 | 40億8121万 | 24億4265万 | +42.92% 10/19 | -8.45% 11/21 |
最新 | 135 2024/5/20 | 28,000 | 20億4928万 | +0.75% 134 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 68%(1.68倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -77%(0.23倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -38%(0.62倍)
- 2024/05/20 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
122円(2023/12/25) - 11%(1.11倍)
135円(5/20)