株価チャート
株価
4/24
- 前日 (4/23)
- 1,224
- 始値
- 1,233
- 高値
- 1,243
- 安値
- 1,226
- 終値 +1.55%
- 1,243
- 出来高 +99.32%
- 29,500
乖離率
- 株価（5日）
移動平均値 - +1.06%
1,230 - 株価（25日）
移動平均値 - 0%
1,243 - 出来高（5日）
移動平均値 - +11.4%
26,480
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,233 | 1,243 | 1,226 | 1,243 | +1.55% | 29,500 | 263億5030万 | 0% | 23.93 | 2.6 |
| 04/23 | 1,237 | 1,237 | 1,222 | 1,224 | -0.57% | 14,800 | 259億4752万 | -1.61% | 23.56 | 2.56 |
| 04/22 | 1,222 | 1,235 | 1,222 | 1,231 | +1.4% | 22,200 | 260億9592万 | -1.12% | 23.7 | 2.57 |
| 04/19 | 1,236 | 1,236 | 1,205 | 1,214 | -2.02% | 32,000 | 257億3553万 | -2.57% | 23.37 | 2.54 |
| 04/18 | 1,218 | 1,248 | 1,218 | 1,239 | +2.06% | 33,900 | 262億6551万 | -0.72% | 23.85 | 2.59 |
| 04/17 | 1,242 | 1,250 | 1,205 | 1,214 | -2.25% | 55,100 | 257億3553万 | -2.72% | 23.37 | 2.54 |
| 04/16 | 1,242 | 1,250 | 1,227 | 1,242 | -1.11% | 69,700 | 263億2911万 | -0.64% | 23.91 | 2.59 |
| 04/15 | 1,247 | 1,260 | 1,242 | 1,256 | +0.56% | 75,900 | 266億2589万 | +0.48% | 24.18 | 2.62 |
| 04/12 | 1,249 | 1,251 | 1,244 | 1,249 | +0.81% | 20,100 | 264億7750万 | -0.08% | 24.05 | 2.61 |
| 04/11 | 1,251 | 1,251 | 1,231 | 1,239 | -1.74% | 37,100 | 262億6551万 | -0.88% | 23.85 | 2.59 |
| 04/10 | 1,251 | 1,261 | 1,249 | 1,261 | +0.48% | 24,700 | 267億3189万 | +0.8% | 24.28 | 2.63 |
| 04/09 | 1,264 | 1,264 | 1,247 | 1,255 | -0.16% | 24,500 | 266億469万 | +0.32% | 24.16 | 2.62 |
| 04/08 | 1,245 | 1,257 | 1,242 | 1,257 | +0.96% | 30,500 | 266億4709万 | +0.48% | 24.2 | 2.63 |
| 04/05 | 1,241 | 1,246 | 1,236 | 1,245 | -0.24% | 17,100 | 263億9270万 | -0.48% | 23.97 | 2.6 |
| 04/04 | 1,249 | 1,254 | 1,237 | 1,248 | -0.32% | 28,100 | 264億5630万 | -0.32% | 24.03 | 2.61 |
| 04/03 | 1,240 | 1,255 | 1,238 | 1,252 | +0.89% | 19,400 | 265億4110万 | -0.08% | 24.1 | 2.61 |
| 04/02 | 1,260 | 1,266 | 1,237 | 1,241 | -1.51% | 31,600 | 263億791万 | -1.12% | 23.89 | 2.59 |
| 04/01 | 1,263 | 1,266 | 1,248 | 1,260 | +0.48% | 25,200 | 267億1069万 | +0.24% | 24.26 | 2.63 |
| 03/29 | 1,232 | 1,256 | 1,232 | 1,254 | +1.79% | 19,000 | 265億8349万 | -0.4% | 24.14 | 2.62 |
| 03/28 | 1,241 | 1,246 | 1,229 | 1,232 | -0.73% | 40,900 | 261億1712万 | -2.3% | 23.72 | 2.57 |
| 03/27 | 1,240 | 1,248 | 1,237 | 1,241 | -0.16% | 27,500 | 263億791万 | -1.82% | 23.89 | 2.59 |
| 03/26 | 1,232 | 1,248 | 1,222 | 1,243 | +0.57% | 42,200 | 263億5030万 | -1.89% | 23.93 | 2.6 |
| 03/25 | 1,244 | 1,249 | 1,232 | 1,236 | -0.96% | 33,400 | 262億191万 | -2.68% | 23.8 | 2.58 |
| 03/22 | 1,250 | 1,264 | 1,247 | 1,248 | -0.16% | 51,000 | 264億5630万 | -1.89% | 24.03 | 2.61 |
| 03/21 | 1,265 | 1,265 | 1,248 | 1,250 | -1.19% | 23,300 | 264億9870万 | -1.88% | 24.07 | 2.61 |
| 03/19 | 1,259 | 1,265 | 1,248 | 1,265 | +1.04% | 26,200 | 268億1668万 | -0.94% | 24.35 | 2.64 |
| 03/18 | 1,274 | 1,274 | 1,252 | 1,252 | -1.11% | 21,200 | 265億4110万 | -2.19% | 24.1 | 2.61 |
| 03/15 | 1,263 | 1,277 | 1,259 | 1,266 | +0.64% | 40,000 | 268億3788万 | -1.33% | 24.37 | 2.64 |
| 03/14 | 1,250 | 1,262 | 1,239 | 1,258 | +1.04% | 18,600 | 266億6829万 | -2.18% | 24.22 | 2.63 |
| 03/13 | 1,251 | 1,258 | 1,240 | 1,245 | -0.4% | 23,800 | 263億9270万 | -3.34% | 23.97 | 2.6 |
| 03/12 | 1,241 | 1,253 | 1,229 | 1,250 | +0.73% | 34,200 | 264億9870万 | -3.25% | 24.07 | 2.61 |
| 03/11 | 1,260 | 1,260 | 1,232 | 1,241 | -1.74% | 37,500 | 263億791万 | -4.17% | 23.89 | 2.59 |
| 03/08 | 1,262 | 1,275 | 1,254 | 1,263 | +0.8% | 52,800 | 267億7428万 | -2.77% | 24.32 | 2.64 |
| 03/07 | 1,247 | 1,257 | 1,238 | 1,253 | +0.48% | 30,600 | 265億6229万 | -3.84% | 24.12 | 2.62 |
| 03/06 | 1,267 | 1,267 | 1,247 | 1,247 | -1.66% | 28,000 | 264億3510万 | -4.52% | 24.01 | 2.6 |
| 03/05 | 1,267 | 1,274 | 1,257 | 1,268 | +0.56% | 43,500 | 268億8028万 | -3.21% | 24.41 | 2.65 |
| 03/04 | 1,260 | 1,262 | 1,244 | 1,261 | +0.32% | 40,800 | 267億3189万 | -3.96% | 24.28 | 2.63 |
| 03/01 | 1,261 | 1,261 | 1,237 | 1,257 | -0.63% | 55,100 | 266億4709万 | -4.41% | 24.2 | 2.63 |
| 02/29 | 1,289 | 1,305 | 1,265 | 1,265 | -1.63% | 61,500 | 268億1668万 | -3.95% | 24.35 | 2.64 |
| 02/28 | 1,289 | 1,300 | 1,273 | 1,286 | 0% | 252,700 | 272億6186万 | -2.5% | 24.76 | 2.69 |
| 02/27 | 1,285 | 1,300 | 1,277 | 1,286 | -1.08% | 449,300 | 272億6186万 | -2.65% | 24.76 | 2.69 |
| 02/26 | 1,300 | 1,305 | 1,289 | 1,300 | +0.15% | 144,200 | 275億5865万 | -1.81% | 25.03 | 2.72 |
| 02/22 | 1,302 | 1,302 | 1,292 | 1,298 | -0.31% | 86,900 | 275億1625万 | -2.11% | 24.99 | 2.71 |
| 02/21 | 1,317 | 1,318 | 1,300 | 1,302 | -1.14% | 52,300 | 276億104万 | -1.88% | 25.07 | 2.72 |
| 02/20 | 1,330 | 1,330 | 1,314 | 1,317 | -0.53% | 36,400 | 279億1903万 | -0.83% | 25.36 | 2.75 |
| 02/19 | 1,302 | 1,324 | 1,302 | 1,324 | +1.61% | 48,700 | 280億6742万 | -0.23% | 25.49 | 2.77 |
| 02/16 | 1,292 | 1,313 | 1,290 | 1,303 | +1.09% | 55,100 | 276億2224万 | -1.73% | 25.09 | 2.72 |
| 02/15 | 1,305 | 1,305 | 1,289 | 1,289 | -1.23% | 62,300 | 273億2546万 | -2.72% | 24.82 | 2.69 |
| 02/14 | 1,320 | 1,322 | 1,291 | 1,305 | -1.44% | 50,100 | 276億6464万 | -1.44% | 25.12 | 2.73 |
| 02/13 | 1,336 | 1,336 | 1,316 | 1,324 | -0.9% | 53,700 | 280億6742万 | +0.15% | 25.49 | 2.77 |
| 02/09 | 1,324 | 1,349 | 1,324 | 1,336 | +0.91% | 29,500 | 283億2181万 | +1.29% | 25.72 | 2.79 |
| 02/08 | 1,333 | 1,335 | 1,317 | 1,324 | -1.19% | 42,500 | 280億6742万 | +0.61% | 25.49 | 2.77 |
| 02/07 | 1,325 | 1,343 | 1,322 | 1,340 | +1.13% | 41,500 | 284億660万 | +2.13% | 25.8 | 2.8 |
| 02/06 | 1,330 | 1,338 | 1,315 | 1,325 | -0.45% | 66,100 | 280億8862万 | +1.38% | 25.51 | 2.77 |
| 02/05 | 1,338 | 1,338 | 1,318 | 1,331 | +0.23% | 57,100 | 282億1581万 | +2.15% | 25.62 | 2.78 |
| 02/02 | 1,349 | 1,349 | 1,327 | 1,328 | -1.56% | 42,800 | 281億5222万 | +2.39% | 25.57 | 2.77 |
| 02/01 | 1,343 | 1,353 | 1,333 | 1,349 | -0.07% | 44,800 | 285億9739万 | +4.41% | 25.97 | 2.82 |
| 01/31 | 1,342 | 1,350 | 1,325 | 1,350 | +0.3% | 45,100 | 286億1859万 | +4.98% | 25.99 | 2.82 |
| 01/30 | 1,347 | 1,366 | 1,346 | 1,346 | 0% | 112,800 | 285億3380万 | +5.16% | 25.91 | 2.81 |
| 01/29 | 1,338 | 1,353 | 1,338 | 1,346 | +1.28% | 22,400 | 285億3380万 | +5.65% | 25.91 | 2.81 |
| 01/26 | 1,321 | 1,338 | 1,317 | 1,329 | +0.91% | 33,800 | 281億7342万 | +4.81% | 25.59 | 2.78 |
| 01/25 | 1,305 | 1,322 | 1,300 | 1,317 | +1.31% | 27,900 | 279億1903万 | +4.28% | 25.36 | 2.75 |
| 01/24 | 1,320 | 1,325 | 1,300 | 1,300 | -1.29% | 33,400 | 275億5865万 | +3.34% | 25.03 | 2.72 |
| 01/23 | 1,344 | 1,344 | 1,317 | 1,317 | -2.08% | 35,000 | 279億1903万 | +5.02% | 25.36 | 2.75 |
| 01/22 | 1,351 | 1,357 | 1,337 | 1,345 | -0.44% | 30,400 | 285億1260万 | +7.6% | 25.89 | 2.81 |
| 01/19 | 1,355 | 1,369 | 1,344 | 1,351 | +0.67% | 43,300 | 286億3979万 | +8.51% | 26.01 | 2.82 |
| 01/18 | 1,331 | 1,342 | 1,319 | 1,342 | +0.52% | 38,800 | 284億4900万 | +8.31% | 25.84 | 2.8 |
| 01/17 | 1,318 | 1,348 | 1,310 | 1,335 | +1.29% | 43,700 | 283億61万 | +8.18% | 25.7 | 2.79 |
| 01/16 | 1,331 | 1,375 | 1,318 | 1,318 | +1.31% | 100,600 | 279億4023万 | +7.24% | 25.37 | 2.75 |
| 01/15 | 1,300 | 1,309 | 1,283 | 1,301 | +0.23% | 56,900 | 275億7984万 | +6.12% | 25.05 | 2.72 |
| 01/12 | 1,289 | 1,305 | 1,278 | 1,298 | +2.2% | 73,200 | 275億1625万 | +6.13% | 24.99 | 2.71 |
| 01/11 | 1,273 | 1,279 | 1,264 | 1,270 | -0.63% | 33,000 | 269億2268万 | +4.01% | 24.45 | 2.65 |
| 01/10 | 1,255 | 1,281 | 1,248 | 1,278 | +1.83% | 42,300 | 270億9227万 | +4.75% | 24.6 | 2.67 |
| 01/09 | 1,258 | 1,263 | 1,248 | 1,255 | +0.88% | 35,600 | 266億469万 | +2.87% | 24.16 | 2.62 |
| 01/05 | 1,267 | 1,267 | 1,242 | 1,244 | -0.8% | 35,600 | 263億7150万 | +1.97% | 23.95 | 2.6 |
| 01/04 | 1,238 | 1,255 | 1,220 | 1,254 | +1.62% | 39,600 | 265億8349万 | +2.79% | 24.14 | 2.62 |
| 2023 | ||||||||||
| 12/29 | 1,218 | 1,235 | 1,218 | 1,234 | +0.98% | 26,000 | 261億5951万 | +1.15% | 23.76 | 2.58 |
| 12/28 | 1,200 | 1,223 | 1,199 | 1,222 | +1.5% | 24,700 | 259億513万 | +0.08% | 23.53 | 2.55 |
| 12/27 | 1,199 | 1,204 | 1,186 | 1,204 | +0.33% | 37,300 | 255億2355万 | -1.63% | 23.18 | 2.51 |
| 12/26 | 1,197 | 1,206 | 1,196 | 1,200 | +0.33% | 18,600 | 254億3875万 | -2.12% | 23.1 | 2.51 |
| 12/25 | 1,200 | 1,204 | 1,195 | 1,196 | -0.33% | 10,800 | 253億5395万 | -2.53% | 23.03 | 2.5 |
| 12/22 | 1,194 | 1,206 | 1,194 | 1,200 | +0.5% | 15,000 | 254億3875万 | -2.36% | 23.1 | 2.51 |
| 12/21 | 1,190 | 1,195 | 1,188 | 1,194 | -0.42% | 14,100 | 253億1156万 | -2.93% | 22.99 | 2.49 |
| 12/20 | 1,204 | 1,212 | 1,192 | 1,199 | -0.42% | 14,700 | 254億1755万 | -2.76% | 23.08 | 2.5 |
| 12/19 | 1,198 | 1,211 | 1,196 | 1,204 | +0.42% | 14,000 | 255億2355万 | -2.59% | 23.18 | 2.51 |
| 12/18 | 1,182 | 1,199 | 1,178 | 1,199 | +0.84% | 17,400 | 254億1755万 | -3.15% | 23.08 | 2.5 |
| 12/15 | 1,205 | 1,206 | 1,189 | 1,189 | -1.49% | 24,200 | 252億556万 | -4.19% | 22.89 | 2.48 |
| 12/14 | 1,223 | 1,225 | 1,203 | 1,207 | -1.07% | 18,400 | 255億8714万 | -2.97% | 23.24 | 2.52 |
| 12/13 | 1,207 | 1,225 | 1,207 | 1,220 | +0.83% | 19,300 | 258億6273万 | -2.09% | 23.49 | 2.55 |
| 12/12 | 1,199 | 1,211 | 1,199 | 1,210 | +0.33% | 17,300 | 256億5074万 | -3.12% | 23.3 | 2.53 |
| 12/11 | 1,220 | 1,220 | 1,198 | 1,206 | -0.25% | 41,400 | 255億6594万 | -3.6% | 23.22 | 2.52 |
| 12/08 | 1,217 | 1,222 | 1,204 | 1,209 | -1.06% | 38,000 | 256億2954万 | -3.59% | 23.28 | 2.52 |
| 12/07 | 1,240 | 1,240 | 1,222 | 1,222 | -1.61% | 30,300 | 259億513万 | -2.71% | 23.53 | 2.55 |
| 12/06 | 1,222 | 1,250 | 1,222 | 1,242 | +1.55% | 25,300 | 263億2911万 | -1.19% | 23.91 | 2.59 |
| 12/05 | 1,245 | 1,251 | 1,221 | 1,223 | -1.85% | 27,500 | 259億2633万 | -2.55% | 23.55 | 2.55 |
| 12/04 | 1,241 | 1,252 | 1,234 | 1,246 | -0.56% | 20,100 | 264億1390万 | -0.8% | 23.99 | 2.6 |
| 12/01 | 1,261 | 1,262 | 1,251 | 1,253 | -0.63% | 17,200 | 265億6229万 | -0.16% | 24.12 | 2.62 |
| 11/30 | 1,256 | 1,269 | 1,248 | 1,261 | +0.24% | 19,600 | 267億3189万 | +0.64% | 24.28 | 2.8 |
| 11/29 | 1,251 | 1,258 | 1,251 | 1,258 | +0.56% | 8,500 | 266億6829万 | +0.64% | 24.22 | 2.8 |
| 11/28 | 1,266 | 1,266 | 1,250 | 1,251 | -0.71% | 13,900 | 265億1990万 | +0.32% | 24.08 | 2.78 |
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 | |
| 2007年 8月期 | 1,718 9/6 | 1,462 11/28 | 59,000 2/23 | - | - | +5.08% 1/24 | -7.54% 11/17 |
| 2008年 8月期 | 1,588 10/12 | 988 3/17 | 44,800 3/21 | - | - | +7.47% 5/20 | -23.55% 3/17 |
| 2009年 8月期 | 1,489 1/30 | 900 10/10 | 49,700 11/20 | - | - | +15.51% 11/5 | -14.57% 10/10 |
| 2010年 8月期 | 1,280 9/1 | 1,000 6/9 | 42,800 4/28 | - | - | +4.34% 10/21 | -9.97% 5/26 |
| 2011年 8月期 | 1,149 1/27 1/26 他2件 | 745 3/15 | 71,600 8/29 | 243億5760万 | 157億9322万 | +10.53% 1/19 | -26.73% 3/15 |
| 2012年 8月期 | 1,065 8/6 2/14 他2件 | 900 9/26 | 134,900 8/29 | 225億7689万 | 190億7906万 | +6.61% 1/11 | -6.9% 3/14 |
| 2013年 8月期 | 1,389 7/25 | 999 10/1 | 120,900 2/26 | 294億4535万 | 211億7776万 | +7.74% 2/4 | -8.77% 6/7 |
| 2014年 8月期 | 1,405 7/31 | 1,170 3/17 | 143,100 8/27 | 297億8454万 | 248億278万 | +4.8% 1/8 | -6.36% 3/3 |
| 2015年 8月期 | 1,647 8/4 | 1,205 10/17 | 383,500 8/26 | 349億1469万 | 255億4474万 | +10.06% 2/5 | -9.49% 9/7 |
| 2016年 8月期 | 1,569 7/13 | 1,355 1/21 9/25 | 250,700 8/26 | 332億6117万 | 287億2459万 | +6.04% 11/18 | -8.98% 1/21 |
| 2017年 8月期 | 1,844 6/21 | 1,440 9/1 | 373,800 8/28 | 390億9088万 | 305億2650万 | +7.24% 5/25 | -5.58% 9/5 |
| 2018年 8月期 | 1,798 6/13 | 1,605 3/26 | 324,600 2/23 | 381億1573万 | 340億2433万 | +3.47% 1/4 | -4.25% 11/22 |
| 2019年 8月期 | 1,748 9/27 | 1,342 12/25 | 258,000 2/25 | 370億5578万 | 284億4900万 | +3.89% 5/27 | -16.69% 12/25 |
| 2020年 8月期 | 1,698 1/9 1/7 | 834 4/6 | 385,100 4/6 | 359億9583万 | 176億7993万 | +19.89% 5/11 | -31.3% 3/13 |
| 2021年 8月期 | 1,317 10/6 | 925 1/6 1/5 | 341,100 2/25 | 279億1903万 | 196億903万 | +16.16% 6/9 | -11.49% 11/30 |
| 2022年 8月期 | 1,218 8/15 8/12 他2件 | 916 11/29 | 438,800 2/24 | 258億2033万 | 194億1824万 | +9.89% 5/23 | -8.35% 11/29 |
| 2023年 8月期 | 1,197 5/10 | 1,001 1/17 | 455,500 8/29 | 253億7515万 | 212億2016万 | +10.36% 5/9 | -8.97% 10/13 |
| 最新 | 1,243 2024/4/24 | 29,500 | 263億5030万 | 0% 1,243 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- 66%（1.66倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
560円（1998/10/13） - 122%（2.22倍）
1,243円（4/24）