株価チャート
株価
4/23
- 前日 (4/22)
- 1,863
- 始値
- 1,854
- 高値
- 1,861
- 安値
- 1,831
- 終値 -1.02%
- 1,844
- 出来高 -56.87%
- 290,900
乖離率
- 株価（5日）
移動平均値 - +1.71%
1,813 - 株価（25日）
移動平均値 - -3.1%
1,903 - 出来高（5日）
移動平均値 - -36.21%
456,060
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,854 | 1,861 | 1,831 | 1,844 | -1.02% | 290,900 | 1972億8764万 | -3.1% | 30.79 | 3.52 |
| 04/22 | 1,856 | 1,863 | 1,835 | 1,863 | +5.25% | 674,400 | 1993億2043万 | -2.51% | 31.1 | 3.56 |
| 04/19 | 1,821 | 1,829 | 1,760 | 1,770 | -1.17% | 560,300 | 1893億7046万 | -7.72% | 29.55 | 3.38 |
| 04/18 | 1,790 | 1,804 | 1,781 | 1,791 | -0.28% | 377,600 | 1916億387万 | -7.11% | 29.9 | 3.42 |
| 04/17 | 1,829 | 1,832 | 1,796 | 1,796 | -1.1% | 377,100 | 1921億3877万 | -7.28% | 29.99 | 3.43 |
| 04/16 | 1,780 | 1,830 | 1,770 | 1,816 | +2.02% | 485,500 | 1942億7840万 | -6.68% | 30.32 | 3.47 |
| 04/15 | 1,796 | 1,830 | 1,776 | 1,780 | -0.67% | 468,500 | 1904億2707万 | -8.95% | 29.72 | 3.4 |
| 04/12 | 1,811 | 1,818 | 1,792 | 1,792 | -1.05% | 362,300 | 1917億1085万 | -8.99% | 29.92 | 3.42 |
| 04/11 | 1,805 | 1,819 | 1,798 | 1,811 | -0.11% | 513,000 | 1937億4350万 | -8.63% | 30.24 | 3.46 |
| 04/10 | 1,818 | 1,834 | 1,807 | 1,813 | -0.93% | 644,600 | 1939億5746万 | -9.12% | 30.27 | 3.46 |
| 04/09 | 1,843 | 1,878 | 1,828 | 1,830 | -5.82% | 1,624,500 | 1957億7614万 | -8.77% | 30.55 | 3.49 |
| 04/08 | 1,944 | 1,959 | 1,932 | 1,943 | +0.67% | 431,200 | 2078億6505万 | -3.67% | 32.44 | 3.71 |
| 04/05 | 1,919 | 1,943 | 1,906 | 1,930 | 0% | 202,100 | 2064億7429万 | -4.5% | 32.22 | 3.68 |
| 04/04 | 1,935 | 1,949 | 1,918 | 1,930 | +0.99% | 226,100 | 2064億7429万 | -4.74% | 32.22 | 3.68 |
| 04/03 | 1,905 | 1,929 | 1,875 | 1,911 | -1.7% | 375,300 | 2044億4165万 | -5.86% | 31.91 | 3.65 |
| 04/02 | 1,998 | 1,998 | 1,937 | 1,944 | -3.33% | 325,300 | 2079億7203万 | -4.57% | 32.46 | 3.71 |
| 04/01 | 2,003 | 2,032 | 1,998 | 2,011 | +1.31% | 210,200 | 2151億3980万 | -1.47% | 33.57 | 3.84 |
| 03/29 | 1,972 | 1,996 | 1,971 | 1,985 | +0.61% | 207,100 | 2123億5828万 | -2.84% | 33.14 | 3.79 |
| 03/28 | 2,011 | 2,024 | 1,972 | 1,973 | -2.57% | 208,800 | 2110億7450万 | -3.52% | 32.94 | 3.77 |
| 03/27 | 2,008 | 2,053 | 2,008 | 2,025 | +1.71% | 331,300 | 2166億3754万 | -1.17% | 33.81 | 3.87 |
| 03/26 | 1,972 | 1,995 | 1,959 | 1,991 | +0.45% | 167,600 | 2130億17万 | -2.97% | 33.24 | 3.8 |
| 03/25 | 2,010 | 2,017 | 1,977 | 1,982 | -1.44% | 268,500 | 2120億3733万 | -3.55% | 33.09 | 3.78 |
| 03/22 | 2,013 | 2,020 | 1,992 | 2,011 | -0.1% | 224,800 | 2151億3980万 | -2.28% | 33.57 | 3.84 |
| 03/21 | 2,035 | 2,035 | 2,010 | 2,013 | -0.35% | 247,200 | 2153億5376万 | -2.23% | 33.61 | 3.84 |
| 03/19 | 2,037 | 2,043 | 1,998 | 2,020 | -0.98% | 195,900 | 2161億263万 | -1.99% | 33.73 | 3.86 |
| 03/18 | 2,044 | 2,045 | 2,025 | 2,040 | -0.24% | 191,400 | 2182億4226万 | -1.07% | 34.06 | 3.89 |
| 03/15 | 2,029 | 2,055 | 2,020 | 2,045 | +1.29% | 201,700 | 2187億7717万 | -0.87% | 34.14 | 3.9 |
| 03/14 | 2,020 | 2,024 | 1,996 | 2,019 | -0.35% | 134,500 | 2159億9565万 | -2.18% | 33.71 | 3.85 |
| 03/13 | 2,025 | 2,051 | 2,014 | 2,026 | +0.25% | 146,000 | 2167億4452万 | -1.94% | 33.83 | 3.87 |
| 03/12 | 2,010 | 2,022 | 1,972 | 2,021 | -0.49% | 201,700 | 2162億961万 | -2.27% | 33.74 | 3.86 |
| 03/11 | 2,100 | 2,110 | 2,005 | 2,031 | -4.65% | 292,800 | 2172億7943万 | -1.84% | 33.91 | 3.88 |
| 03/08 | 2,102 | 2,153 | 2,100 | 2,130 | +0.19% | 247,800 | 2278億7059万 | +2.85% | 35.56 | 4.07 |
| 03/07 | 2,130 | 2,145 | 2,122 | 2,126 | +0.28% | 207,500 | 2274億4267万 | +2.8% | 35.49 | 4.06 |
| 03/06 | 2,089 | 2,129 | 2,083 | 2,120 | +0.81% | 198,100 | 2268億78万 | +2.61% | 35.39 | 4.05 |
| 03/05 | 2,090 | 2,108 | 2,067 | 2,103 | +0.62% | 163,400 | 2249億8209万 | +1.84% | 35.11 | 4.02 |
| 03/04 | 2,105 | 2,109 | 2,072 | 2,090 | +1.7% | 289,500 | 2235億9133万 | +1.31% | 34.89 | 3.99 |
| 03/01 | 2,021 | 2,072 | 2,019 | 2,055 | +0.74% | 226,700 | 2198億4698万 | -0.39% | 34.31 | 3.92 |
| 02/29 | 2,045 | 2,055 | 2,016 | 2,040 | -0.2% | 222,100 | 2182億4226万 | -1.11% | 34.06 | 3.89 |
| 02/28 | 2,039 | 2,052 | 2,031 | 2,044 | -1.26% | 157,300 | 2186億7019万 | -1.06% | 34.13 | 3.9 |
| 02/27 | 2,049 | 2,088 | 2,043 | 2,070 | +0.44% | 295,100 | 2214億5170万 | 0% | 34.56 | 3.95 |
| 02/26 | 2,053 | 2,082 | 2,046 | 2,061 | +0.78% | 222,100 | 2204億8887万 | -0.58% | 34.41 | 3.93 |
| 02/22 | 2,044 | 2,046 | 2,029 | 2,045 | -0.44% | 185,600 | 2187億7717万 | -1.49% | 34.14 | 3.9 |
| 02/21 | 2,060 | 2,060 | 2,031 | 2,054 | -0.77% | 161,800 | 2197億4000万 | -1.34% | 34.29 | 3.92 |
| 02/20 | 2,099 | 2,099 | 2,065 | 2,070 | -0.77% | 125,500 | 2214億5170万 | -0.91% | 34.56 | 3.95 |
| 02/19 | 2,080 | 2,089 | 2,067 | 2,086 | +0.53% | 148,300 | 2231億6341万 | -0.62% | 34.83 | 3.98 |
| 02/16 | 2,060 | 2,088 | 2,055 | 2,075 | +0.97% | 177,900 | 2219億8661万 | -1.47% | 34.64 | 3.96 |
| 02/15 | 2,065 | 2,067 | 2,028 | 2,055 | +0.49% | 167,900 | 2198億4698万 | -2.74% | 34.31 | 3.92 |
| 02/14 | 2,051 | 2,051 | 2,014 | 2,045 | -1.02% | 260,100 | 2187億7717万 | -3.49% | 34.14 | 3.9 |
| 02/13 | 2,042 | 2,080 | 2,039 | 2,066 | +1.27% | 197,400 | 2210億2378万 | -2.82% | 34.49 | 3.94 |
| 02/09 | 2,050 | 2,056 | 2,036 | 2,040 | -1.45% | 183,900 | 2182億4226万 | -4.14% | 34.06 | 3.89 |
| 02/08 | 2,070 | 2,080 | 2,045 | 2,070 | +0.73% | 152,700 | 2214億5170万 | -2.91% | 34.56 | 3.95 |
| 02/07 | 2,052 | 2,058 | 2,034 | 2,055 | -0.48% | 164,300 | 2198億4698万 | -3.75% | 34.31 | 3.92 |
| 02/06 | 2,072 | 2,082 | 2,056 | 2,065 | -0.39% | 164,800 | 2209億1680万 | -3.46% | 34.48 | 3.94 |
| 02/05 | 2,085 | 2,099 | 2,064 | 2,073 | +0.39% | 195,500 | 2217億7265万 | -3.18% | 34.61 | 3.96 |
| 02/02 | 2,071 | 2,073 | 2,052 | 2,065 | +0.19% | 141,000 | 2209億1680万 | -3.59% | 34.48 | 3.94 |
| 02/01 | 2,050 | 2,070 | 2,033 | 2,061 | -0.1% | 156,800 | 2204億8887万 | -3.78% | 34.41 | 3.93 |
| 01/31 | 2,051 | 2,064 | 2,038 | 2,063 | -0.67% | 160,500 | 2207億283万 | -3.73% | 34.44 | 3.94 |
| 01/30 | 2,083 | 2,096 | 2,069 | 2,077 | -0.38% | 139,100 | 2222億57万 | -3.17% | 34.68 | 3.97 |
| 01/29 | 2,080 | 2,092 | 2,061 | 2,085 | +1.02% | 163,600 | 2230億5643万 | -2.93% | 34.81 | 3.98 |
| 01/26 | 2,064 | 2,086 | 2,056 | 2,064 | -0.91% | 204,900 | 2208億982万 | -4.04% | 34.46 | 3.94 |
| 01/25 | 2,035 | 2,093 | 2,023 | 2,083 | +1.17% | 378,300 | 2228億4246万 | -3.34% | 34.78 | 3.98 |
| 01/24 | 2,094 | 2,106 | 2,051 | 2,059 | -3.06% | 340,500 | 2202億7491万 | -4.68% | 34.38 | 3.93 |
| 01/23 | 2,154 | 2,175 | 2,108 | 2,124 | -0.89% | 246,100 | 2272億2871万 | -1.89% | 35.46 | 4.05 |
| 01/22 | 2,130 | 2,178 | 2,130 | 2,143 | -0.05% | 272,500 | 2292億6135万 | -1.06% | 35.78 | 4.09 |
| 01/19 | 2,173 | 2,180 | 2,137 | 2,144 | +0.09% | 317,300 | 2293億6834万 | -1.06% | 35.8 | 4.09 |
| 01/18 | 2,191 | 2,195 | 2,139 | 2,142 | -2.37% | 254,600 | 2291億5437万 | -1.2% | 35.76 | 4.09 |
| 01/17 | 2,248 | 2,270 | 2,194 | 2,194 | -1.7% | 249,100 | 2347億1741万 | +1.15% | 36.63 | 4.19 |
| 01/16 | 2,286 | 2,297 | 2,231 | 2,232 | -3.21% | 333,200 | 2387億8271万 | +2.86% | 37.26 | 4.26 |
| 01/15 | 2,316 | 2,410 | 2,305 | 2,306 | +1.63% | 607,000 | 2466億9934万 | +6.22% | 38.5 | 4.4 |
| 01/12 | 2,266 | 2,294 | 2,241 | 2,269 | +1.57% | 427,400 | 2427億4102万 | +4.76% | 37.88 | 4.33 |
| 01/11 | 2,227 | 2,247 | 2,216 | 2,234 | +0.27% | 208,000 | 2389億9667万 | +3.28% | 37.3 | 4.26 |
| 01/10 | 2,194 | 2,234 | 2,189 | 2,228 | +1.32% | 309,700 | 2383億5478万 | +3.1% | 37.2 | 4.25 |
| 01/09 | 2,155 | 2,199 | 2,149 | 2,199 | +3.05% | 252,800 | 2352億5232万 | +1.81% | 36.71 | 4.2 |
| 01/05 | 2,153 | 2,155 | 2,128 | 2,134 | -0.42% | 169,900 | 2282億9852万 | -1.16% | 35.63 | 4.07 |
| 01/04 | 2,106 | 2,145 | 2,071 | 2,143 | +0.42% | 226,200 | 2292億6135万 | -0.74% | 35.78 | 4.09 |
| 2023 | ||||||||||
| 12/29 | 2,155 | 2,155 | 2,126 | 2,134 | -0.61% | 110,800 | 2282億9852万 | -1.16% | 35.63 | 4.07 |
| 12/28 | 2,121 | 2,149 | 2,120 | 2,147 | +0.61% | 155,900 | 2296億8928万 | -0.6% | 35.85 | 4.1 |
| 12/27 | 2,110 | 2,146 | 2,105 | 2,134 | +1.86% | 192,200 | 2282億9852万 | -1.16% | 35.63 | 4.07 |
| 12/26 | 2,062 | 2,095 | 2,060 | 2,095 | +1.45% | 180,500 | 2241億2624万 | -2.92% | 34.98 | 4 |
| 12/25 | 2,114 | 2,114 | 2,063 | 2,065 | -1.15% | 116,700 | 2209億1680万 | -4.44% | 34.48 | 3.94 |
| 12/22 | 2,090 | 2,098 | 2,068 | 2,089 | 0% | 121,800 | 2234億8435万 | -3.55% | 34.88 | 3.99 |
| 12/21 | 2,130 | 2,144 | 2,085 | 2,089 | -3.87% | 234,500 | 2234億8435万 | -3.6% | 34.88 | 3.99 |
| 12/20 | 2,167 | 2,194 | 2,167 | 2,173 | +1.26% | 208,200 | 2324億7080万 | +0.18% | 36.28 | 4.15 |
| 12/19 | 2,181 | 2,181 | 2,110 | 2,146 | -1.47% | 334,900 | 2295億8230万 | -0.88% | 35.83 | 4.1 |
| 12/18 | 2,190 | 2,213 | 2,160 | 2,178 | -1.45% | 302,500 | 2330億571万 | +0.83% | 36.36 | 4.16 |
| 12/15 | 2,188 | 2,219 | 2,167 | 2,210 | +2.22% | 334,300 | 2364億2911万 | +2.5% | 36.9 | 4.22 |
| 12/14 | 2,161 | 2,190 | 2,157 | 2,162 | -0.32% | 201,800 | 2312億9400万 | +0.56% | 36.1 | 4.13 |
| 12/13 | 2,187 | 2,187 | 2,166 | 2,169 | +0.09% | 179,200 | 2320億4287万 | +1.02% | 36.21 | 4.14 |
| 12/12 | 2,183 | 2,190 | 2,165 | 2,167 | +0.18% | 199,600 | 2318億2891万 | +1.07% | 36.18 | 4.14 |
| 12/11 | 2,200 | 2,211 | 2,153 | 2,163 | -0.64% | 266,500 | 2314億98万 | +0.93% | 36.11 | 4.13 |
| 12/08 | 2,224 | 2,224 | 2,161 | 2,177 | -1.49% | 400,800 | 2328億9872万 | +1.73% | 36.35 | 4.16 |
| 12/07 | 2,237 | 2,263 | 2,209 | 2,210 | -1.43% | 286,700 | 2364億2911万 | +3.46% | 36.9 | 4.22 |
| 12/06 | 2,198 | 2,242 | 2,195 | 2,242 | +2.66% | 230,100 | 2398億5252万 | +5.31% | 37.43 | 4.28 |
| 12/05 | 2,193 | 2,209 | 2,177 | 2,184 | -1% | 277,500 | 2336億4760万 | +3.02% | 36.46 | 4.17 |
| 12/04 | 2,204 | 2,220 | 2,180 | 2,206 | +0.91% | 226,200 | 2360億119万 | +4.35% | 36.83 | 4.21 |
| 12/01 | 2,200 | 2,208 | 2,179 | 2,186 | -0.32% | 181,500 | 2338億6156万 | +3.8% | 36.5 | 4.17 |
| 11/30 | 2,172 | 2,198 | 2,169 | 2,193 | +1.11% | 225,200 | 2346億1043万 | +4.33% | 36.61 | 4.36 |
| 11/29 | 2,131 | 2,177 | 2,131 | 2,169 | +0.84% | 158,500 | 2320億4287万 | +3.33% | 36.21 | 4.32 |
| 11/28 | 2,137 | 2,151 | 2,117 | 2,151 | +0.66% | 157,400 | 2301億1721万 | +2.72% | 35.91 | 4.28 |
| 11/27 | 2,150 | 2,165 | 2,124 | 2,137 | -0.47% | 152,800 | 2286億1946万 | +2.25% | 35.68 | 4.25 |
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 | |
| 2012年 8月期 | 343 3,090 4/2 | 282 2,540 11/29 | 992,700 110,300 8/30 | 365億5779万 | 300億5074万 | +9.12% 4/2 | -6.63% 5/24 |
| 2013年 8月期 | 429 3,860 5/14 | 296 2,660 9/12 | 1,612,800 179,200 5/14 | 456億6766万 | 314億7046万 | +12.56% 5/20 | -8.26% 6/11 |
| 2014年 8月期 | 678 6,100 7/9 | 361 3,250 9/6 | 762,300 84,700 4/15 | 724億6190万 | 384億5075万 | +14.48% 4/15 | -5.86% 2/6 |
| 2015年 8月期 | 1,070 9,630 4/7 | 627 5,640 10/16 5,640 9/4 | 2,448,000 272,000 4/28 | 1143億9477万 | 669億9756万 | +17.33% 4/6 | -13.18% 9/8 |
| 2016年 8月期 | 910 2,730 9/1 | 503 1,508 2/12 | 2,576,100 858,700 4/27 | 972億8901万 | 537億4059万 | +17.74% 7/19 | -21.62% 1/21 |
| 2017年 8月期 | 1,060 3,180 5/16 | 679 2,038 9/5 | 1,395,600 465,200 7/7 | 1133億2566万 | 726億2820万 | +16.57% 12/16 | -9.64% 7/18 |
| 2018年 8月期 | 1,813 5,440 6/11 | 846 2,539 9/5 | 2,123,400 707,800 10/11 | 1938億6528万 | 904億8234万 | +16.15% 10/12 | -7.79% 8/20 |
| 2019年 8月期 | 2,713 8,140 7/29 | 1,290 3,870 1/4 | 2,207,700 735,900 7/5 | 2900億8518万 | 1379億1519万 | +13.9% 4/17 | -20.6% 12/25 |
| 2020年 8月期 | 3,210 12/30 12/27 他2件 | 1,793 3/13 | 1,441,200 3/19 | 3431億8431万 | 1916億9142万 | +16.12% 3/27 | -24.11% 3/13 |
| 2021年 8月期 | 3,030 1/14 | 2,148 8/27 | 512,800 4/9 | 3239億4033万 | 2296億4482万 | +10.79% 1/14 | -11.47% 2/26 |
| 2022年 8月期 | 2,360 9/7 | 1,290 6/20 | 1,578,200 7/11 | 2523億996万 | 1379億1519万 | +16.34% 7/11 | -14.08% 3/14 |
| 2023年 8月期 | 2,362 11/24 | 1,603 7/7 | 3,939,900 10/12 | 2525億2378万 | 1714億9134万 | +16.64% 10/12 | -14.55% 1/16 |
| 最新 | 1,844 2024/4/23 | 290,900 | 1972億8764万 | -3.1% 1,903 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/23 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
282円（2011/11/29） - 553%（6.53倍）
1,844円（4/23）