株価チャート
株価
4/18
- 前日 (4/17)
- 488
- 始値
- 485
- 高値
- 496
- 安値
- 485
- 終値 -0.2%
- 487
- 出来高 -73.96%
- 6,900
乖離率
- 株価（5日）
移動平均値 - -2.21%
498 - 株価（25日）
移動平均値 - -7.59%
527 - 出来高（5日）
移動平均値 - -90.07%
69,520
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 485 | 496 | 485 | 487 | -0.2% | 6,900 | 10億5157万 | -7.59% | 87.6 | 6.02 |
| 04/17 | 491 | 513 | 475 | 488 | +1.04% | 26,500 | 10億5373万 | -9.96% | 87.78 | 6.04 |
| 04/16 | 508 | 508 | 474 | 483 | -4.92% | 33,000 | 10億4293万 | -12.5% | 86.88 | 5.97 |
| 04/15 | 541 | 541 | 495 | 508 | -2.87% | 40,600 | 10億9691万 | -10.56% | 91.38 | 6.28 |
| 04/12 | 473 | 551 | 473 | 523 | +11.04% | 240,600 | 11億2930万 | -9.36% | 94.08 | 6.47 |
| 04/11 | 480 | 480 | 471 | 471 | -2.69% | 20,000 | 10億1702万 | -18.93% | 84.73 | 5.83 |
| 04/10 | 488 | 490 | 481 | 484 | -0.82% | 23,200 | 10億4509万 | -17.12% | 87.06 | 5.99 |
| 04/09 | 486 | 497 | 483 | 488 | +1.04% | 25,000 | 10億5373万 | -16.15% | 87.78 | 6.04 |
| 04/08 | 492 | 501 | 482 | 483 | -3.78% | 33,500 | 10億4293万 | -16.58% | 86.88 | 5.97 |
| 04/05 | 510 | 515 | 490 | 502 | -2.33% | 47,400 | 10億8396万 | -12.7% | 90.3 | 6.21 |
| 04/04 | 511 | 578 | 511 | 514 | +1.38% | 133,200 | 11億987万 | -9.82% | 92.46 | 6.36 |
| 04/03 | 565 | 597 | 505 | 507 | -13.33% | 133,100 | 10億9475万 | -10.42% | 91.2 | 6.27 |
| 04/02 | 588 | 639 | 562 | 585 | -7.29% | 258,100 | 12億6318万 | +4.28% | 105.23 | 7.24 |
| 04/01 | 631 | 631 | 631 | 631 | +18.83% | 44,400 | 13億6250万 | +13.9% | 113.51 | 7.8 |
| 03/29 | 547 | 587 | 503 | 531 | -2.93% | 239,200 | 11億4658万 | -2.39% | 95.52 | 6.57 |
| 03/28 | 464 | 547 | 464 | 547 | +17.13% | 445,900 | 11億8112万 | +1.67% | 98.4 | 6.77 |
| 03/27 | 480 | 480 | 462 | 467 | -2.71% | 52,100 | 10億838万 | -12.05% | 84.01 | 5.78 |
| 03/26 | 503 | 503 | 472 | 480 | -5.7% | 78,200 | 10億3645万 | -9.09% | 86.34 | 5.94 |
| 03/25 | 514 | 516 | 500 | 509 | -2.12% | 44,600 | 10億9907万 | -2.68% | 91.56 | 6.3 |
| 03/22 | 549 | 549 | 517 | 520 | -4.41% | 79,400 | 11億2282万 | +0.39% | 93.54 | 6.43 |
| 03/21 | 552 | 560 | 531 | 544 | -3.2% | 75,000 | 11億7465万 | +6.04% | 97.86 | 6.73 |
| 03/19 | 558 | 590 | 535 | 562 | +4.07% | 194,700 | 12億1351万 | +11.07% | 101.09 | 6.95 |
| 03/18 | 580 | 595 | 535 | 540 | -7.06% | 205,900 | 11億6601万 | +8.43% | 97.14 | 6.68 |
| 03/15 | 626 | 642 | 581 | 581 | -20.52% | 195,200 | 12億5454万 | +18.09% | 104.51 | 7.19 |
| 03/14 | 731 | 793 | 731 | 731 | -17.03% | 348,000 | 15億7843万 | +51.03% | 131.49 | 9.04 |
| 03/13 | 760 | 881 | 751 | 881 | +20.52% | 886,100 | 19億233万 | +87.45% | 158.48 | 10.9 |
| 03/12 | 820 | 1,030 | 730 | 731 | -16.93% | 1,812,900 | 15億7843万 | +62.81% | 131.49 | 9.04 |
| 03/11 | 880 | 880 | 680 | 880 | +20.55% | 250,900 | 19億17万 | +102.3% | 158.3 | 10.88 |
| 03/08 | 730 | 730 | 651 | 730 | +15.87% | 323,200 | 15億7627万 | +75.9% | 131.32 | 9.03 |
| 03/07 | 610 | 630 | 601 | 630 | +18.87% | 86,300 | 13億6035万 | +57.11% | 113.33 | 7.79 |
| 03/06 | 502 | 530 | 473 | 530 | +17.78% | 200,800 | 11億4442万 | +35.9% | 95.34 | 6.56 |
| 03/05 | 405 | 490 | 405 | 450 | +9.76% | 459,000 | 9億7167万 | +17.19% | 80.95 | 5.57 |
| 03/04 | 397 | 410 | 391 | 410 | +5.13% | 21,700 | 8億8530万 | +7.61% | 73.75 | 5.07 |
| 03/01 | 382 | 390 | 381 | 390 | +2.36% | 5,100 | 8億4212万 | +2.63% | 70.15 | 4.82 |
| 02/29 | 390 | 391 | 380 | 381 | -2.31% | 20,100 | 8億2268万 | +0.53% | 68.54 | 4.71 |
| 02/28 | 388 | 393 | 387 | 390 | 0% | 9,400 | 8億4212万 | +2.9% | 70.15 | 4.82 |
| 02/27 | 415 | 415 | 387 | 390 | -4.88% | 40,000 | 8億4212万 | +3.17% | 70.15 | 4.82 |
| 02/26 | 380 | 454 | 379 | 410 | +7.33% | 190,800 | 8億8530万 | +8.75% | 73.75 | 5.07 |
| 02/22 | 382 | 385 | 380 | 382 | +0.26% | 4,000 | 8億2484万 | +1.87% | 68.72 | 4.72 |
| 02/21 | 376 | 381 | 376 | 381 | 0% | 300 | 8億2268万 | +1.6% | 68.54 | 4.71 |
| 02/20 | 380 | 381 | 376 | 381 | +0.26% | 2,600 | 8億2268万 | +1.87% | 68.54 | 4.71 |
| 02/19 | 370 | 382 | 368 | 380 | +2.7% | 34,800 | 8億2052万 | +1.88% | 68.36 | 4.7 |
| 02/16 | 376 | 376 | 366 | 370 | -3.65% | 23,000 | 7億9893万 | -0.8% | 66.56 | 4.58 |
| 02/15 | 378 | 386 | 378 | 384 | +1.59% | 13,000 | 8億2916万 | +2.95% | 69.08 | 4.75 |
| 02/14 | 374 | 384 | 374 | 378 | +1.34% | 8,400 | 8億1621万 | +1.61% | 68 | 4.68 |
| 02/13 | 378 | 378 | 373 | 373 | -1.32% | 6,300 | 8億541万 | +0.54% | 67.1 | 4.61 |
| 02/09 | 375 | 379 | 374 | 378 | 0% | 4,100 | 8億1621万 | +1.89% | 68 | 4.68 |
| 02/08 | 375 | 378 | 374 | 378 | +1.07% | 2,500 | 8億1621万 | +1.89% | 68 | 4.68 |
| 02/07 | 376 | 377 | 371 | 374 | -1.06% | 4,000 | 8億757万 | +1.08% | 67.28 | 4.63 |
| 02/06 | 379 | 379 | 375 | 378 | +0.8% | 4,700 | 8億1621万 | +2.16% | 68 | 4.68 |
| 02/05 | 373 | 376 | 373 | 375 | +0.81% | 1,400 | 8億973万 | +1.35% | 67.46 | 4.64 |
| 02/02 | 375 | 375 | 372 | 372 | -0.8% | 1,000 | 8億325万 | +0.54% | 66.92 | 4.6 |
| 02/01 | 376 | 376 | 372 | 375 | -0.27% | 2,500 | 8億973万 | +1.35% | 67.46 | 4.64 |
| 01/31 | 377 | 377 | 373 | 376 | +0.27% | 2,800 | 8億1189万 | +1.9% | 67.64 | 4.65 |
| 01/30 | 375 | 376 | 372 | 375 | +0.54% | 1,100 | 8億973万 | +1.63% | 67.46 | 4.64 |
| 01/29 | 374 | 374 | 372 | 373 | -0.27% | 2,000 | 8億541万 | +1.36% | 67.1 | 4.61 |
| 01/26 | 373 | 375 | 371 | 374 | +0.54% | 6,000 | 8億757万 | +1.91% | 67.28 | 4.63 |
| 01/25 | 376 | 378 | 372 | 372 | -1.06% | 9,500 | 8億325万 | +1.36% | 66.92 | 4.6 |
| 01/24 | 372 | 379 | 372 | 376 | +1.62% | 6,300 | 8億1189万 | +2.45% | 67.64 | 4.65 |
| 01/23 | 370 | 389 | 370 | 370 | +0.54% | 33,300 | 7億9893万 | +0.82% | 66.56 | 4.58 |
| 01/22 | 373 | 373 | 366 | 368 | -0.81% | 4,100 | 7億9461万 | +0.27% | 66.2 | 4.55 |
| 01/19 | 371 | 371 | 369 | 371 | +0.54% | 3,000 | 8億109万 | +1.09% | 66.74 | 4.59 |
| 01/18 | 366 | 370 | 366 | 369 | +1.1% | 7,100 | 7億9677万 | +0.82% | 66.38 | 4.56 |
| 01/17 | 367 | 367 | 364 | 365 | -0.54% | 3,800 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/16 | 365 | 367 | 365 | 367 | +0.55% | 2,100 | 7億9245万 | 0% | 66.02 | 4.54 |
| 01/15 | 365 | 365 | 365 | 365 | 0% | 3,200 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/12 | 368 | 369 | 365 | 365 | -1.08% | 5,600 | 7億8813万 | -0.54% | 65.66 | 4.51 |
| 01/11 | 366 | 369 | 364 | 369 | +1.37% | 10,300 | 7億9677万 | +0.54% | 66.38 | 4.56 |
| 01/10 | 367 | 367 | 364 | 364 | -0.27% | 3,200 | 7億8598万 | -0.82% | 65.48 | 4.5 |
| 01/09 | 365 | 368 | 364 | 365 | +0.55% | 6,800 | 7億8813万 | -0.82% | 65.66 | 4.51 |
| 01/05 | 362 | 365 | 362 | 363 | -0.27% | 11,100 | 7億8382万 | -1.36% | 65.3 | 4.49 |
| 01/04 | 366 | 367 | 363 | 364 | -1.62% | 16,200 | 7億8598万 | -1.36% | 65.48 | 4.5 |
| 2023 | ||||||||||
| 12/29 | 378 | 378 | 363 | 370 | -2.37% | 44,400 | 7億9893万 | +0.27% | 66.56 | 4.58 |
| 12/28 | 412 | 417 | 371 | 379 | +0.8% | 261,300 | 8億1836万 | +2.71% | 68.18 | 4.69 |
| 12/27 | 370 | 376 | 361 | 376 | +3.01% | 29,700 | 8億1189万 | +1.9% | 67.64 | 4.65 |
| 12/26 | 362 | 369 | 360 | 365 | +0.83% | 30,600 | 7億8813万 | -1.08% | 65.66 | 4.51 |
| 12/25 | 362 | 366 | 360 | 362 | -0.55% | 15,200 | 7億8166万 | -1.9% | 65.12 | 4.48 |
| 12/22 | 365 | 365 | 356 | 364 | -0.27% | 17,800 | 7億8598万 | -1.36% | 65.48 | 4.5 |
| 12/21 | 357 | 365 | 357 | 365 | +2.24% | 2,600 | 7億8813万 | -1.08% | 65.66 | 4.51 |
| 12/20 | 356 | 365 | 356 | 357 | -1.38% | 27,300 | 7億7086万 | -3.25% | 64.22 | 4.42 |
| 12/19 | 358 | 365 | 358 | 362 | -1.09% | 7,600 | 7億8166万 | -1.9% | 65.12 | 4.48 |
| 12/18 | 365 | 369 | 361 | 366 | +0.27% | 5,000 | 7億9029万 | -0.81% | 65.84 | 4.53 |
| 12/15 | 370 | 371 | 365 | 365 | -1.88% | 2,700 | 7億8813万 | -1.35% | 65.66 | 4.51 |
| 12/14 | 374 | 375 | 370 | 372 | +0.54% | 4,100 | 8億325万 | +0.54% | 66.92 | 4.6 |
| 12/13 | 370 | 375 | 370 | 370 | +1.09% | 9,200 | 7億9893万 | 0% | 66.56 | 4.58 |
| 12/12 | 367 | 369 | 365 | 366 | -0.27% | 1,700 | 7億9029万 | -1.08% | 65.84 | 4.53 |
| 12/11 | 368 | 370 | 366 | 367 | -0.81% | 4,300 | 7億9245万 | -1.08% | 66.02 | 4.54 |
| 12/08 | 363 | 379 | 362 | 370 | +1.37% | 16,800 | 7億9893万 | -0.27% | 66.56 | 4.58 |
| 12/07 | 370 | 370 | 365 | 365 | -1.35% | 5,600 | 7億8813万 | -1.62% | 65.66 | 4.51 |
| 12/06 | 365 | 373 | 361 | 370 | +1.37% | 14,500 | 7億9893万 | -0.54% | 66.56 | 4.58 |
| 12/05 | 371 | 373 | 365 | 365 | -1.88% | 14,500 | 7億8813万 | -1.88% | 65.66 | 4.51 |
| 12/04 | 396 | 400 | 360 | 372 | -2.62% | 156,800 | 8億325万 | 0% | 66.92 | 4.6 |
| 12/01 | 438 | 462 | 381 | 382 | 0% | 522,500 | 8億2484万 | +2.69% | 68.72 | 4.72 |
| 11/30 | 371 | 383 | 370 | 382 | +2.41% | 28,600 | 8億2484万 | +2.96% | 68.72 | 5.04 |
| 11/29 | 371 | 373 | 370 | 373 | 0% | 800 | 8億541万 | +0.54% | 67.1 | 4.92 |
| 11/28 | 372 | 373 | 372 | 373 | +0.54% | 300 | 8億541万 | +0.54% | 67.1 | 4.92 |
| 11/27 | 370 | 371 | 370 | 371 | -0.8% | 4,100 | 8億109万 | 0% | 66.74 | 4.89 |
| 11/24 | 374 | 374 | 374 | 374 | 0% | 200 | 8億757万 | +0.81% | 67.28 | 4.93 |
| 11/22 | 374 | 374 | 370 | 374 | +2.19% | 5,300 | 8億757万 | +0.81% | 67.28 | 4.93 |
| 11/21 | 360 | 366 | 360 | 366 | -0.27% | 900 | 7億9029万 | -1.35% | 65.84 | 4.83 |
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 | 1,175 235,000 12/4 | 225 45,050 4/30 | 4,195,400 20,977 10/31 | - | - | +98.91% 5/21 | -36.62% 4/16 |
| 2009年 8月期 | 425 85,000 7/3 | 111 22,250 11/21 | 97,200 486 5/27 | - | - | +53.56% 12/24 | -40.92% 10/17 |
| 2010年 8月期 | 385 77,000 10/5 | 174 34,700 11/19 | 274,600 1,373 11/11 | - | - | +17.89% 3/23 | -35.77% 11/18 |
| 2011年 8月期 | 314 3/2 | 145 3/15 | 133,100 3/2 | 5億7895万 | 2億6735万 | +10.57% 1/12 | -40.62% 3/15 |
| 2012年 8月期 | 293 5/15 | 150 11/4 | 591,300 12/29 | 5億4023万 | 2億7657万 | +45.6% 12/29 | -17.01% 5/15 |
| 2013年 8月期 | 368 5/8 | 225 10/29 | 73,700 3/29 | 6億7851万 | 4億1485万 | +14.63% 3/26 | -8.17% 6/3 |
| 2014年 8月期 | 486 1/23 | 309 9/3 | 128,800 1/23 | 8億9608万 | 5億6973万 | +14.2% 11/29 | -6.13% 2/21 |
| 2015年 8月期 | 699 6/11 | 401 10/14 | 59,100 4/1 | 12億8881万 | 7億3936万 | +18.63% 2/9 | -12.46% 8/25 |
| 2016年 8月期 | 640 8/18 | 424 12/25 | 71,500 10/14 | 11億8003万 | 7億8177万 | +13.48% 11/18 | -13.36% 10/15 |
| 2017年 8月期 | 560 10/3 | 392 8/29 | 10,000 2/10 | 10億3252万 | 7億2276万 | +9.77% 4/4 | -6.6% 8/25 |
| 2018年 8月期 | 642 3/12 | 393 9/6 | 199,100 7/3 | 11億8371万 | 7億2461万 | +183.49% 9/13 | -8.6% 3/8 |
| 2019年 8月期 | 5,000 11/6 | 552 9/3 | 3,055,000 5/22 | 92億1900万 | 10億1777万 | +76.87% 10/26 | -67.42% 3/28 |
| 2020年 8月期 | 1,199 9/6 | 403 4/6 | 704,500 1/20 | 22億1071万 | 7億4305万 | +42.26% 5/20 | -32.42% 2/28 |
| 2021年 8月期 | 1,109 2/4 | 640 8/18 | 130,400 2/4 | 20億4477万 | 12億2080万 | +15.22% 11/13 | -17.61% 4/26 |
| 2022年 8月期 | 810 8/31 | 383 3/14 | 900,100 8/31 | 15億4507万 | 7億3057万 | +64.37% 8/30 | -25.97% 11/10 |
| 2023年 8月期 | 638 9/2 | 338 6/22 | 775,200 9/2 | 12億1698万 | 14億101万 | +13.64% 9/1 | -13.59% 10/11 |
| 最新 | 487 2024/4/18 | 6,900 | 10億5157万 | -7.59% 527 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 718%（8.18倍）
- 2019/12/30 vs 2018/12/28
- -79%（0.21倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/18 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
111円（2008/11/21） - 338%（4.38倍）
487円（4/18）