株価チャート
株価
5/2
- 前日 (5/1)
- 906
- 始値
- 907
- 高値
- 907
- 安値
- 902
- 終値 -0.11%
- 905
- 出来高 +41.43%
- 9,900
乖離率
- 株価(5日)
移動平均値 - -0.11%
906 - 株価(25日)
移動平均値 - -0.11%
906 - 出来高(5日)
移動平均値 - -57.62%
23,360
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 907 | 907 | 902 | 905 | -0.11% | 9,900 | 161億2432万 | -0.11% | 12.23 | 0.71 |
05/01 | 905 | 906 | 902 | 906 | -0.11% | 7,000 | 161億4214万 | 0% | 12.25 | 0.71 |
04/30 | 905 | 907 | 901 | 907 | +0.89% | 15,600 | 161億5995万 | +0.11% | 12.26 | 0.71 |
04/26 | 910 | 910 | 899 | 899 | -1.32% | 65,300 | 160億1742万 | -0.77% | 12.15 | 0.7 |
04/25 | 909 | 913 | 908 | 911 | 0% | 19,000 | 162億3122万 | +0.55% | 12.31 | 0.71 |
04/24 | 909 | 912 | 907 | 911 | +0.11% | 11,500 | 162億3122万 | +0.55% | 12.31 | 0.71 |
04/23 | 910 | 911 | 908 | 910 | -0.22% | 9,900 | 162億1340万 | +0.55% | 12.3 | 0.71 |
04/22 | 906 | 912 | 903 | 912 | +1.33% | 19,300 | 162億4904万 | +0.77% | 12.33 | 0.71 |
04/19 | 908 | 908 | 894 | 900 | -0.88% | 38,800 | 160億3523万 | -0.44% | 12.17 | 0.7 |
04/18 | 900 | 908 | 900 | 908 | +1.23% | 24,200 | 161億7777万 | +0.44% | 12.27 | 0.71 |
04/17 | 908 | 908 | 896 | 897 | -0.99% | 33,300 | 159億8178万 | -0.66% | 12.13 | 0.7 |
04/16 | 915 | 915 | 906 | 906 | -1.2% | 24,600 | 161億4214万 | +0.33% | 12.25 | 0.71 |
04/15 | 910 | 917 | 907 | 917 | 0% | 30,300 | 163億3812万 | +1.66% | 12.4 | 0.72 |
04/12 | 917 | 917 | 907 | 917 | +0.22% | 40,700 | 163億3812万 | +1.78% | 12.4 | 0.72 |
04/11 | 903 | 926 | 899 | 915 | +1.89% | 117,500 | 163億249万 | +1.67% | 12.37 | 0.72 |
04/10 | 899 | 902 | 895 | 898 | +0.11% | 29,300 | 159億9960万 | -0.11% | 12.14 | 0.7 |
04/09 | 896 | 900 | 893 | 897 | +0.11% | 25,400 | 159億8178万 | -0.11% | 12.13 | 0.7 |
04/08 | 895 | 900 | 894 | 896 | +0.34% | 39,900 | 159億6397万 | -0.22% | 12.11 | 0.7 |
04/05 | 893 | 903 | 888 | 893 | -1.33% | 89,300 | 159億1052万 | -0.56% | 12.07 | 0.7 |
04/04 | 905 | 910 | 902 | 905 | +0.11% | 40,300 | 161億2432万 | +0.78% | 12.23 | 0.71 |
04/03 | 908 | 908 | 902 | 904 | -0.44% | 23,700 | 161億650万 | +0.78% | 12.22 | 0.71 |
04/02 | 909 | 911 | 906 | 908 | -0.11% | 25,900 | 161億7777万 | +1.34% | 12.27 | 0.71 |
04/01 | 914 | 915 | 906 | 909 | -0.55% | 25,800 | 161億9559万 | +1.45% | 12.29 | 0.71 |
03/29 | 904 | 914 | 904 | 914 | +1.44% | 31,400 | 162億8467万 | +2.12% | 12.36 | 0.72 |
03/28 | 910 | 912 | 901 | 901 | -0.99% | 21,100 | 160億5305万 | +0.78% | 12.18 | 0.71 |
03/27 | 910 | 913 | 908 | 910 | -0.33% | 17,000 | 162億1340万 | +1.79% | 12.3 | 0.71 |
03/26 | 907 | 914 | 904 | 913 | +0.55% | 36,200 | 162億6685万 | +2.13% | 12.34 | 0.71 |
03/25 | 907 | 920 | 907 | 908 | +0.67% | 39,600 | 161億7777万 | +1.68% | 12.27 | 0.71 |
03/22 | 897 | 904 | 897 | 902 | +0.56% | 42,800 | 160億7087万 | +1.12% | 12.19 | 0.71 |
03/21 | 900 | 902 | 895 | 897 | +0.34% | 44,800 | 159億8178万 | +0.56% | 12.13 | 0.7 |
03/19 | 893 | 896 | 890 | 894 | +0.11% | 30,600 | 159億2833万 | +0.11% | 12.09 | 0.7 |
03/18 | 894 | 896 | 891 | 893 | -0.11% | 16,500 | 159億1052万 | 0% | 12.07 | 0.7 |
03/15 | 892 | 898 | 892 | 894 | +0.11% | 14,900 | 159億2833万 | +0.11% | 12.09 | 0.7 |
03/14 | 891 | 893 | 889 | 893 | +0.11% | 14,200 | 159億1052万 | -0.11% | 12.07 | 0.7 |
03/13 | 888 | 894 | 887 | 892 | +0.11% | 19,900 | 158億9270万 | -0.22% | 12.06 | 0.7 |
03/12 | 886 | 891 | 883 | 891 | +0.22% | 21,100 | 158億7488万 | -0.45% | 12.04 | 0.7 |
03/11 | 886 | 890 | 884 | 889 | 0% | 40,800 | 158億3925万 | -0.78% | 12.02 | 0.7 |
03/08 | 884 | 891 | 884 | 889 | +0.45% | 61,200 | 158億3925万 | -0.89% | 12.02 | 0.7 |
03/07 | 891 | 895 | 885 | 885 | -0.9% | 28,400 | 157億6798万 | -1.34% | 11.96 | 0.69 |
03/06 | 887 | 893 | 886 | 893 | +0.34% | 24,400 | 159億1052万 | -0.56% | 12.07 | 0.7 |
03/05 | 886 | 890 | 882 | 890 | +0.34% | 31,300 | 158億5706万 | -0.89% | 12.03 | 0.7 |
03/04 | 890 | 890 | 885 | 887 | -0.34% | 43,600 | 158億361万 | -1.33% | 11.99 | 0.69 |
03/01 | 889 | 893 | 888 | 890 | +0.23% | 18,400 | 158億5706万 | -1% | 12.03 | 0.7 |
02/29 | 888 | 890 | 886 | 888 | 0% | 36,100 | 158億2143万 | -1.33% | 12 | 0.69 |
02/28 | 892 | 896 | 888 | 888 | -0.67% | 34,200 | 158億2143万 | -1.33% | 12 | 0.69 |
02/27 | 891 | 895 | 891 | 894 | +0.34% | 14,500 | 159億2833万 | -0.78% | 12.09 | 0.7 |
02/26 | 889 | 893 | 887 | 891 | +0.22% | 56,900 | 158億7488万 | -1.11% | 12.04 | 0.7 |
02/22 | 897 | 899 | 880 | 889 | -0.89% | 80,800 | 158億3925万 | -1.44% | 12.02 | 0.7 |
02/21 | 895 | 898 | 894 | 897 | +0.34% | 18,200 | 159億8178万 | -0.55% | 12.13 | 0.7 |
02/20 | 898 | 899 | 892 | 894 | -0.45% | 32,300 | 159億2833万 | -0.89% | 12.09 | 0.7 |
02/19 | 893 | 899 | 893 | 898 | +0.11% | 23,200 | 159億9960万 | -0.55% | 12.14 | 0.7 |
02/16 | 896 | 899 | 893 | 897 | +0.11% | 18,600 | 159億8178万 | -0.66% | 12.13 | 0.7 |
02/15 | 899 | 903 | 893 | 896 | -0.33% | 46,100 | 159億6397万 | -0.78% | 12.11 | 0.7 |
02/14 | 900 | 901 | 897 | 899 | -0.44% | 27,600 | 160億1742万 | -0.55% | 12.15 | 0.7 |
02/13 | 903 | 904 | 897 | 903 | +0.22% | 47,600 | 160億8868万 | -0.22% | 12.21 | 0.71 |
02/09 | 902 | 908 | 899 | 901 | 0% | 29,300 | 160億5305万 | -0.55% | 12.18 | 0.71 |
02/08 | 908 | 912 | 901 | 901 | -1.1% | 52,300 | 160億5305万 | -0.55% | 12.18 | 0.71 |
02/07 | 908 | 913 | 905 | 911 | +0.44% | 34,500 | 162億3122万 | +0.55% | 12.31 | 0.71 |
02/06 | 912 | 912 | 907 | 907 | -0.55% | 12,700 | 161億5995万 | +0.22% | 12.26 | 0.71 |
02/05 | 918 | 925 | 910 | 912 | -0.65% | 53,500 | 162億4904万 | +0.88% | 12.33 | 0.71 |
02/02 | 904 | 928 | 904 | 918 | +1.55% | 157,100 | 163億5594万 | +1.66% | 12.41 | 0.72 |
02/01 | 900 | 907 | 899 | 904 | +0.44% | 20,200 | 161億650万 | +0.22% | 12.22 | 0.71 |
01/31 | 898 | 903 | 898 | 900 | +0.33% | 36,200 | 160億3523万 | -0.11% | 12.17 | 0.7 |
01/30 | 907 | 908 | 897 | 897 | -1.1% | 91,100 | 159億8178万 | -0.44% | 12.13 | 0.7 |
01/29 | 903 | 907 | 903 | 907 | +0.55% | 19,900 | 161億5995万 | +0.67% | 12.26 | 0.71 |
01/26 | 904 | 905 | 901 | 902 | 0% | 28,400 | 160億7087万 | +0.22% | 12.19 | 0.71 |
01/25 | 902 | 904 | 902 | 902 | 0% | 11,500 | 160億7087万 | +0.33% | 12.19 | 0.71 |
01/24 | 900 | 904 | 900 | 902 | +0.22% | 13,800 | 160億7087万 | +0.33% | 12.19 | 0.71 |
01/23 | 904 | 905 | 900 | 900 | -0.22% | 16,700 | 160億3523万 | +0.11% | 12.17 | 0.7 |
01/22 | 901 | 905 | 901 | 902 | +0.33% | 15,700 | 160億7087万 | +0.33% | 12.19 | 0.71 |
01/19 | 903 | 905 | 899 | 899 | -0.66% | 25,200 | 160億1742万 | 0% | 12.15 | 0.7 |
01/18 | 901 | 906 | 900 | 905 | +0.44% | 32,100 | 161億2432万 | +0.67% | 12.23 | 0.71 |
01/17 | 908 | 913 | 900 | 901 | +0.11% | 74,600 | 160億5305万 | +0.33% | 12.18 | 0.71 |
01/16 | 903 | 905 | 900 | 900 | +0.11% | 27,400 | 160億3523万 | +0.22% | 12.17 | 0.7 |
01/15 | 904 | 905 | 897 | 899 | -0.77% | 76,600 | 160億1742万 | +0.11% | 12.15 | 0.7 |
01/12 | 911 | 912 | 903 | 906 | -0.22% | 65,800 | 161億4214万 | +0.89% | 12.25 | 0.71 |
01/11 | 916 | 916 | 908 | 908 | +0.11% | 49,900 | 161億7777万 | +1.11% | 12.27 | 0.71 |
01/10 | 902 | 911 | 901 | 907 | -2.47% | 139,800 | 161億5995万 | +1.11% | 12.26 | 0.71 |
01/09 | 932 | 938 | 916 | 930 | +1.42% | 189,900 | 165億6974万 | +3.68% | 12.57 | 0.73 |
01/05 | 906 | 917 | 906 | 917 | +0.44% | 30,000 | 163億3812万 | +2.46% | 12.4 | 0.72 |
01/04 | 898 | 913 | 898 | 913 | +1.9% | 61,100 | 162億6685万 | +2.13% | 12.34 | 0.71 |
2023 | ||||||||||
12/29 | 895 | 903 | 895 | 896 | +0.11% | 40,000 | 159億6397万 | +0.34% | 12.11 | 0.7 |
12/28 | 890 | 895 | 888 | 895 | +0.67% | 20,900 | 159億4615万 | +0.22% | 12.1 | 0.7 |
12/27 | 886 | 894 | 886 | 889 | +0.34% | 44,500 | 158億3925万 | -0.34% | 12.02 | 0.7 |
12/26 | 885 | 888 | 885 | 886 | 0% | 25,400 | 157億8580万 | -0.67% | 11.98 | 0.69 |
12/25 | 887 | 890 | 885 | 886 | -0.11% | 40,300 | 157億8580万 | -0.78% | 11.98 | 0.69 |
12/22 | 888 | 893 | 887 | 887 | -0.22% | 28,100 | 157億9714万 | -0.67% | 11.99 | 0.69 |
12/21 | 885 | 897 | 884 | 889 | +0.11% | 15,300 | 158億3276万 | -0.45% | 12.02 | 0.7 |
12/20 | 887 | 900 | 885 | 888 | 0% | 30,600 | 158億1495万 | -0.45% | 12 | 0.69 |
12/19 | 890 | 893 | 885 | 888 | -0.22% | 19,800 | 158億1495万 | -0.45% | 12 | 0.69 |
12/18 | 890 | 893 | 887 | 890 | -0.45% | 16,800 | 158億5057万 | -0.22% | 12.03 | 0.7 |
12/15 | 895 | 896 | 888 | 894 | -0.33% | 15,500 | 159億2181万 | +0.22% | 12.09 | 0.7 |
12/14 | 901 | 901 | 893 | 897 | -0.22% | 20,000 | 159億7523万 | +0.67% | 12.13 | 0.7 |
12/13 | 894 | 902 | 894 | 899 | +0.45% | 13,900 | 160億1085万 | +0.9% | 12.15 | 0.7 |
12/12 | 899 | 908 | 889 | 895 | -0.44% | 28,300 | 159億3962万 | +0.56% | 12.1 | 0.7 |
12/11 | 893 | 903 | 893 | 899 | +0.78% | 14,400 | 160億1085万 | +1.01% | 12.15 | 0.7 |
12/08 | 893 | 896 | 892 | 892 | -0.45% | 15,100 | 158億8619万 | +0.22% | 12.06 | 0.7 |
12/07 | 902 | 902 | 896 | 896 | -0.67% | 23,900 | 159億5743万 | +0.67% | 12.11 | 0.7 |
12/06 | 899 | 910 | 899 | 902 | +0.22% | 29,900 | 160億6428万 | +1.35% | 12.19 | 0.71 |
12/05 | 899 | 906 | 899 | 900 | -1.1% | 16,400 | 160億2866万 | +1.35% | 12.17 | 0.7 |
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 | |
2014年 8月期 | 1,124 7/29 | 835 1,670 3/25 | 5,978,200 2,989,100 3/12 | 100億519万 | 143億2612万 | +11.25% 5/9 | -11.18% 9/3 |
2015年 8月期 | 1,388 3/18 | 840 8/25 | 1,078,200 6/24 | 247億1033万 | 149億5437万 | +22.58% 3/18 | -19.02% 8/25 |
2016年 8月期 | 1,199 1/28 | 850 9/8 | 540,500 9/2 | 213億4559万 | 151億3240万 | +9.22% 1/26 | -14.43% 2/12 |
2017年 8月期 | 1,380 8/1 | 960 9/21 | 276,800 8/9 | 245億6790万 | 170億9071万 | +8.59% 11/30 | -6.67% 8/14 |
2018年 8月期 | 1,522 5/16 5/11 | 1,210 9/1 | 189,600 2/23 | 270億9591万 | 215億4142万 | +11.01% 1/23 | -7.83% 6/18 |
2019年 8月期 | 1,383 9/26 9/25 | 1,015 12/25 | 170,500 2/25 | 246億2131万 | 180億7109万 | +2.54% 11/27 | -15.7% 12/25 |
2020年 8月期 | 1,262 2/14 2/13 | 841 3/13 | 260,400 8/27 | 224億6868万 | 149億7319万 | +9.88% 5/26 | -22.54% 3/13 |
2021年 8月期 | 1,194 2/1 | 1,056 9/1 | 205,700 8/27 | 212億5801万 | 188億105万 | +6.97% 1/13 | -6.32% 2/26 |
2022年 8月期 | 1,152 9/28 | 944 8/31 | 321,800 8/29 | 205億1024万 | 168億700万 | +3.08% 5/30 | -6.12% 9/2 |
2023年 8月期 | 976 10/5 | 865 12/29 12/28 他2件 | 133,400 8/17 | 173億7673万 | 154億48万 | +3.93% 7/4 | -4.62% 12/28 |
最新 | 905 2024/5/2 | 9,900 | 161億2432万 | -0.11% 906 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
835円(2014/03/25) - 8%(1.08倍)
905円(5/2)