株価チャート
株価
4/19
- 前日 (4/18)
- 400
- 始値
- 400
- 高値
- 403
- 安値
- 400
- 終値 ±0%
- 400
- 出来高 -14.23%
- 64,500
乖離率
- 株価（5日）
移動平均値 - -0.5%
402 - 株価（25日）
移動平均値 - -3.38%
414 - 出来高（5日）
移動平均値 - +0.03%
64,480
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 400 | 403 | 400 | 400 | 0% | 64,500 | 118億5260万 | -3.38% | - | 1.1 |
| 04/18 | 402 | 404 | 400 | 400 | -0.5% | 75,200 | 118億5260万 | -3.61% | - | 1.1 |
| 04/17 | 403 | 404 | 402 | 402 | -0.25% | 50,300 | 119億1186万 | -3.37% | - | 1.1 |
| 04/16 | 405 | 406 | 403 | 403 | -0.49% | 91,600 | 119億4149万 | -3.36% | - | 1.11 |
| 04/15 | 407 | 408 | 405 | 405 | -0.74% | 40,800 | 120億75万 | -2.88% | - | 1.11 |
| 04/12 | 409 | 410 | 405 | 408 | -0.24% | 81,400 | 120億8965万 | -2.39% | - | 1.12 |
| 04/11 | 408 | 411 | 408 | 409 | 0% | 47,400 | 121億1928万 | -2.15% | - | 1.12 |
| 04/10 | 412 | 413 | 409 | 409 | -0.73% | 54,900 | 121億1928万 | -2.15% | - | 1.12 |
| 04/09 | 411 | 414 | 410 | 412 | +0.24% | 40,100 | 122億817万 | -1.44% | - | 1.13 |
| 04/08 | 412 | 414 | 409 | 411 | -0.72% | 42,400 | 121億7854万 | -1.67% | - | 1.13 |
| 04/05 | 409 | 414 | 408 | 414 | +0.98% | 32,700 | 122億6744万 | -0.96% | - | 1.14 |
| 04/04 | 408 | 412 | 408 | 410 | 0% | 39,100 | 121億4891万 | -1.91% | - | 1.12 |
| 04/03 | 420 | 420 | 407 | 410 | -3.53% | 109,500 | 121億4891万 | -1.91% | - | 1.12 |
| 04/02 | 428 | 430 | 424 | 425 | 0% | 46,300 | 125億9338万 | +1.67% | - | 1.17 |
| 04/01 | 423 | 428 | 422 | 425 | -0.23% | 49,100 | 125億9338万 | +1.92% | - | 1.17 |
| 03/29 | 418 | 427 | 417 | 426 | +2.4% | 30,200 | 126億2301万 | +2.16% | - | 1.17 |
| 03/28 | 424 | 425 | 416 | 416 | -0.95% | 44,500 | 123億2670万 | 0% | - | 1.14 |
| 03/27 | 426 | 426 | 420 | 420 | -0.24% | 36,100 | 124億4523万 | +0.96% | - | 1.15 |
| 03/26 | 427 | 427 | 420 | 421 | -0.71% | 21,700 | 124億7486万 | +1.2% | - | 1.15 |
| 03/25 | 427 | 428 | 422 | 424 | -0.47% | 71,700 | 125億6375万 | +2.17% | - | 1.16 |
| 03/22 | 423 | 428 | 422 | 426 | +0.47% | 63,100 | 126億2301万 | +2.9% | - | 1.17 |
| 03/21 | 422 | 425 | 420 | 424 | +0.95% | 54,500 | 125億6375万 | +2.42% | - | 1.16 |
| 03/19 | 418 | 422 | 417 | 420 | -0.24% | 48,000 | 124億4523万 | +1.69% | - | 1.15 |
| 03/18 | 414 | 422 | 414 | 421 | +2.43% | 81,200 | 124億7486万 | +1.94% | - | 1.15 |
| 03/15 | 425 | 425 | 409 | 411 | -3.52% | 152,900 | 121億7854万 | -0.48% | - | 1.13 |
| 03/14 | 418 | 428 | 418 | 426 | +1.67% | 68,700 | 126億2301万 | +3.15% | - | 1.17 |
| 03/13 | 420 | 423 | 417 | 419 | -0.24% | 41,100 | 124億1559万 | +1.7% | - | 1.15 |
| 03/12 | 416 | 420 | 415 | 420 | +0.72% | 40,100 | 124億4523万 | +1.94% | - | 1.15 |
| 03/11 | 414 | 417 | 413 | 417 | +0.72% | 34,600 | 123億5633万 | +1.21% | - | 1.14 |
| 03/08 | 417 | 419 | 414 | 414 | -1.19% | 48,400 | 122億6744万 | +0.49% | - | 1.14 |
| 03/07 | 413 | 420 | 412 | 419 | +1.45% | 49,300 | 124億1559万 | +1.95% | - | 1.15 |
| 03/06 | 407 | 415 | 407 | 413 | +0.24% | 64,300 | 122億3780万 | +0.49% | - | 1.13 |
| 03/05 | 407 | 412 | 406 | 412 | +0.73% | 84,000 | 122億817万 | +0.24% | - | 1.13 |
| 03/04 | 408 | 410 | 406 | 409 | +0.25% | 53,400 | 121億1928万 | -0.49% | - | 1.12 |
| 03/01 | 407 | 410 | 407 | 408 | +0.25% | 37,900 | 120億8965万 | -0.73% | - | 1.12 |
| 02/29 | 409 | 411 | 407 | 407 | -0.73% | 69,800 | 120億6002万 | -1.21% | - | 1.12 |
| 02/28 | 408 | 413 | 408 | 410 | +0.24% | 45,800 | 121億4891万 | -0.49% | - | 1.12 |
| 02/27 | 410 | 411 | 409 | 409 | -0.24% | 27,200 | 121億1928万 | -0.73% | - | 1.12 |
| 02/26 | 412 | 412 | 410 | 410 | -0.49% | 32,700 | 121億4891万 | -0.73% | - | 1.12 |
| 02/22 | 412 | 412 | 409 | 412 | 0% | 31,000 | 122億817万 | -0.24% | - | 1.13 |
| 02/21 | 413 | 413 | 409 | 412 | -0.24% | 30,400 | 122億817万 | -0.24% | - | 1.13 |
| 02/20 | 413 | 414 | 410 | 413 | 0% | 30,300 | 122億3780万 | -0.24% | - | 1.13 |
| 02/19 | 408 | 413 | 408 | 413 | +1.23% | 74,500 | 122億3780万 | -0.24% | - | 1.13 |
| 02/16 | 408 | 410 | 408 | 408 | 0% | 39,900 | 120億8965万 | -1.69% | - | 1.12 |
| 02/15 | 410 | 411 | 408 | 408 | -0.49% | 57,100 | 120億8965万 | -1.92% | - | 1.12 |
| 02/14 | 411 | 412 | 410 | 410 | -0.24% | 29,500 | 121億4891万 | -1.91% | - | 1.12 |
| 02/13 | 413 | 413 | 411 | 411 | 0% | 31,000 | 121億7854万 | -2.14% | - | 1.13 |
| 02/09 | 412 | 416 | 411 | 411 | -0.48% | 24,200 | 121億7854万 | -2.61% | - | 1.13 |
| 02/08 | 416 | 417 | 411 | 413 | -0.96% | 37,400 | 122億3780万 | -2.36% | - | 1.13 |
| 02/07 | 417 | 420 | 414 | 417 | 0% | 37,600 | 123億5633万 | -1.65% | - | 1.14 |
| 02/06 | 415 | 422 | 414 | 417 | +0.48% | 62,900 | 123億5633万 | -1.88% | - | 1.14 |
| 02/05 | 410 | 417 | 410 | 415 | +1.47% | 67,400 | 122億9707万 | -2.58% | - | 1.14 |
| 02/02 | 409 | 411 | 409 | 409 | 0% | 28,500 | 121億1928万 | -3.99% | - | 1.12 |
| 02/01 | 411 | 411 | 409 | 409 | -0.49% | 47,700 | 121億1928万 | -4.22% | - | 1.12 |
| 01/31 | 412 | 412 | 409 | 411 | 0% | 89,000 | 121億7854万 | -3.97% | - | 1.13 |
| 01/30 | 413 | 415 | 411 | 411 | -0.24% | 198,300 | 121億7854万 | -4.2% | - | 1.13 |
| 01/29 | 415 | 416 | 412 | 412 | -0.72% | 59,600 | 122億817万 | -4.41% | - | 1.13 |
| 01/26 | 415 | 418 | 414 | 415 | 0% | 80,200 | 122億9707万 | -3.94% | - | 1.14 |
| 01/25 | 424 | 426 | 415 | 415 | -2.12% | 93,700 | 122億9707万 | -4.16% | - | 1.14 |
| 01/24 | 413 | 427 | 413 | 424 | +2.42% | 129,900 | 125億6375万 | -2.53% | - | 1.16 |
| 01/23 | 413 | 417 | 413 | 414 | +0.24% | 57,800 | 122億6744万 | -5.05% | - | 1.14 |
| 01/22 | 413 | 415 | 412 | 413 | 0% | 93,400 | 122億3780万 | -5.49% | - | 1.13 |
| 01/19 | 419 | 419 | 413 | 413 | -1.43% | 149,700 | 122億3780万 | -5.92% | - | 1.13 |
| 01/18 | 421 | 423 | 418 | 419 | -1.18% | 135,200 | 124億1559万 | -4.77% | - | 1.15 |
| 01/17 | 420 | 431 | 420 | 424 | +0.95% | 172,300 | 125億6375万 | -4.07% | - | 1.16 |
| 01/16 | 420 | 432 | 417 | 420 | -0.47% | 228,500 | 124億4523万 | -5.19% | - | 1.15 |
| 01/15 | 431 | 433 | 420 | 422 | -2.54% | 230,100 | 125億449万 | -4.95% | - | 1.16 |
| 01/12 | 442 | 445 | 428 | 433 | -2.91% | 258,000 | 128億3043万 | -2.91% | - | 1.19 |
| 01/11 | 454 | 454 | 446 | 446 | -1.76% | 95,900 | 132億1564万 | -0.45% | - | 1.22 |
| 01/10 | 453 | 458 | 449 | 454 | -0.22% | 96,800 | 134億5270万 | +1.11% | - | 1.25 |
| 01/09 | 450 | 456 | 448 | 455 | +1.56% | 78,700 | 134億8233万 | +1.34% | - | 1.25 |
| 01/05 | 447 | 449 | 443 | 448 | -1.32% | 133,600 | 132億7491万 | -0.44% | - | 1.23 |
| 01/04 | 441 | 458 | 434 | 454 | +2.71% | 221,400 | 134億5270万 | +0.67% | - | 1.25 |
| 2023 | ||||||||||
| 12/29 | 441 | 442 | 437 | 442 | +0.68% | 47,600 | 130億9712万 | -2% | - | 1.21 |
| 12/28 | 428 | 439 | 427 | 439 | +2.57% | 59,000 | 130億822万 | -2.88% | - | 1.2 |
| 12/27 | 424 | 430 | 419 | 428 | +1.18% | 201,300 | 126億8228万 | -5.73% | - | 1.17 |
| 12/26 | 426 | 430 | 423 | 423 | -0.24% | 97,200 | 125億3412万 | -7.03% | - | 1.16 |
| 12/25 | 441 | 441 | 422 | 424 | -3.64% | 185,200 | 125億6375万 | -7.22% | - | 1.16 |
| 12/22 | 440 | 444 | 438 | 440 | 0% | 107,300 | 130億3786万 | -3.72% | - | 1.21 |
| 12/21 | 445 | 445 | 438 | 440 | -1.35% | 104,600 | 130億3786万 | -3.93% | - | 1.21 |
| 12/20 | 450 | 453 | 446 | 446 | -0.89% | 48,400 | 132億1564万 | -2.62% | - | 1.22 |
| 12/19 | 452 | 454 | 447 | 450 | -0.22% | 55,200 | 133億3417万 | -1.53% | - | 1.23 |
| 12/18 | 449 | 451 | 446 | 451 | -0.22% | 55,900 | 133億6380万 | -1.1% | - | 1.24 |
| 12/15 | 445 | 452 | 445 | 452 | +1.57% | 58,600 | 133億9343万 | -0.66% | - | 1.24 |
| 12/14 | 451 | 452 | 443 | 445 | -1.33% | 60,600 | 131億8601万 | -2.2% | - | 1.22 |
| 12/13 | 442 | 453 | 442 | 451 | +1.35% | 70,900 | 133億6380万 | -0.66% | - | 1.24 |
| 12/12 | 454 | 455 | 444 | 445 | -2.2% | 60,200 | 131億8601万 | -1.77% | - | 1.22 |
| 12/11 | 455 | 459 | 453 | 455 | +0.44% | 61,000 | 134億8233万 | +0.44% | - | 1.25 |
| 12/08 | 450 | 456 | 449 | 453 | -0.22% | 81,600 | 134億2306万 | +0.22% | - | 1.24 |
| 12/07 | 459 | 460 | 452 | 454 | -1.09% | 86,800 | 134億5270万 | +0.67% | - | 1.25 |
| 12/06 | 466 | 469 | 459 | 459 | -1.5% | 137,200 | 136億85万 | +2% | - | 1.26 |
| 12/05 | 472 | 478 | 465 | 466 | -0.85% | 139,100 | 138億827万 | +3.79% | - | 1.28 |
| 12/04 | 468 | 471 | 467 | 470 | +0.21% | 45,000 | 139億2680万 | +4.91% | - | 1.29 |
| 12/01 | 471 | 472 | 466 | 469 | -0.42% | 47,800 | 138億9717万 | +4.92% | - | 1.29 |
| 11/30 | 466 | 475 | 466 | 471 | +0.64% | 90,000 | 139億5643万 | +5.61% | - | 1.18 |
| 11/29 | 472 | 473 | 467 | 468 | -0.85% | 46,200 | 138億6754万 | +5.17% | - | 1.17 |
| 11/28 | 473 | 475 | 468 | 472 | +0.21% | 73,500 | 139億8606万 | +6.55% | - | 1.18 |
| 11/27 | 468 | 477 | 468 | 471 | +0.64% | 58,600 | 139億5643万 | +6.56% | - | 1.18 |
| 11/24 | 470 | 472 | 465 | 468 | 0% | 65,000 | 138億6754万 | +6.12% | - | 1.17 |
| 11/22 | 474 | 482 | 468 | 468 | -0.21% | 161,000 | 138億6754万 | +6.36% | - | 1.17 |
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 | 1,436 10/11 10/10 | 847 1/22 | 937,800 10/2 | - | - | +27.97% 3/28 | -25.12% 1/17 |
| 2009年 8月期 | 1,782 12/15 | 660 3/13 | 361,800 12/3 | - | - | +24.11% 6/15 | -28.8% 3/13 |
| 2010年 8月期 | 890 10/1 | 488 8/31 | 157,000 6/29 | - | 144億6017万 | +10.29% 4/14 | -17.94% 7/2 |
| 2011年 8月期 | 566 12/14 | 319 10/18 | 1,611,100 12/14 | 167億7142万 | 94億5244万 | +31.75% 12/14 | -30.87% 3/15 |
| 2012年 8月期 | 795 4/13 | 406 9/1 | 1,492,300 8/30 | 235億5704万 | 120億3038万 | +20.23% 3/27 | -14.26% 5/16 |
| 2013年 8月期 | 1,049 5/15 | 567 11/12 | 448,800 4/2 | 310億8344万 | 168億106万 | +22.91% 4/8 | -17.25% 6/7 |
| 2014年 8月期 | 956 9/13 | 638 3/20 | 508,300 8/15 | 283億2771万 | 189億489万 | +7.5% 7/2 | -8.62% 11/6 |
| 2015年 8月期 | 1,085 8/11 | 673 9/1 | 820,400 8/17 | 321億5017万 | 199億4199万 | +9.32% 2/25 | -14.05% 8/24 |
| 2016年 8月期 | 1,971 3/29 | 922 9/29 | 952,200 3/29 | 584億368万 | 273億2024万 | +26.71% 11/9 | -12.71% 8/1 |
| 2017年 8月期 | 1,253 9/27 | 901 4/12 | 863,600 1/25 | 371億2826万 | 266億9798万 | +7.21% 12/13 | -12.23% 10/11 |
| 2018年 8月期 | 1,146 6/27 | 890 11/24 | 577,600 6/27 | 339億5769万 | 263億7203万 | +6.48% 5/2 | -6.28% 10/5 |
| 2019年 8月期 | 1,137 10/3 | 674 6/3 | 464,500 5/29 | 336億9101万 | 199億7163万 | +6.72% 7/4 | -14.64% 12/25 |
| 2020年 8月期 | 696 9/26 9/2 | 390 3/13 | 449,500 8/28 | 206億2352万 | 115億5628万 | +11.8% 5/27 | -23.43% 3/13 |
| 2021年 8月期 | 780 7/29 | 548 9/15 9/14 | 694,700 8/27 | 231億1257万 | 162億3806万 | +10.55% 11/12 | -6.32% 12/21 |
| 2022年 8月期 | 766 6/3 | 660 3/9 | 731,000 8/29 | 226億9772万 | 195億5679万 | +6.01% 6/3 | -7.38% 9/2 |
| 2023年 8月期 | 705 9/13 | 541 8/31 | 923,500 8/29 | 208億9020万 | 160億3064万 | +6.07% 7/11 | -11.54% 10/3 |
| 最新 | 400 2024/4/19 | 64,500 | 118億5260万 | -3.38% 414 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- 97%（1.97倍）
- 2003/12/30 vs 2002/12/30
- 185%（2.85倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- 23%（1.23倍）
- 2009/12/30 vs 2008/12/30
- -51%（0.49倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 91%（1.91倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/19 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
239円（2002/02/08） - 67%（1.67倍）
400円（4/19）