株価チャート
株価
4/18
- 前日 (4/17)
- 3,390
- 始値
- 3,390
- 高値
- 3,490
- 安値
- 3,380
- 終値 +0.88%
- 3,420
- 出来高 -27.91%
- 296,800
乖離率
- 株価（5日）
移動平均値 - -4.01%
3,563 - 株価（25日）
移動平均値 - -17.89%
4,165 - 出来高（5日）
移動平均値 - -43.03%
520,940
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 | 3,390 | 3,490 | 3,380 | 3,420 | +0.88% | 296,800 | 820億1160万 | -17.89% | 27.53 | 3.52 |
| 04/17 | 3,435 | 3,475 | 3,315 | 3,390 | +1.35% | 411,700 | 812億9220万 | -19.38% | 27.28 | 3.49 |
| 04/16 | 3,450 | 3,480 | 3,345 | 3,345 | -3.88% | 643,700 | 802億1310万 | -21.28% | 26.92 | 3.45 |
| 04/15 | 3,770 | 3,790 | 3,480 | 3,480 | -16.75% | 1,042,800 | 834億5040万 | -18.82% | 28.01 | 3.59 |
| 04/12 | 4,105 | 4,210 | 4,070 | 4,180 | +1.21% | 209,700 | 1002億3640万 | -3.26% | 33.64 | 4.31 |
| 04/11 | 4,100 | 4,140 | 4,055 | 4,130 | +0.12% | 160,800 | 990億3740万 | -4.46% | 33.24 | 4.26 |
| 04/10 | 4,150 | 4,190 | 4,110 | 4,125 | -0.12% | 97,300 | 989億1750万 | -4.73% | 33.2 | 4.25 |
| 04/09 | 4,215 | 4,220 | 4,080 | 4,130 | -0.48% | 143,600 | 990億3740万 | -4.57% | 33.24 | 4.26 |
| 04/08 | 4,170 | 4,220 | 4,070 | 4,150 | +0.48% | 251,900 | 995億1700万 | -4.05% | 33.4 | 4.28 |
| 04/05 | 4,090 | 4,195 | 4,055 | 4,130 | -1.9% | 219,400 | 990億3740万 | -4.44% | 33.24 | 4.26 |
| 04/04 | 4,160 | 4,265 | 4,140 | 4,210 | +1.2% | 124,900 | 1009億5580万 | -2.59% | 33.88 | 4.34 |
| 04/03 | 4,210 | 4,245 | 4,150 | 4,160 | -3.7% | 134,800 | 997億5680万 | -3.7% | 33.48 | 4.29 |
| 04/02 | 4,340 | 4,350 | 4,285 | 4,320 | -1.26% | 96,000 | 1035億9360万 | +0.09% | 34.77 | 4.45 |
| 04/01 | 4,435 | 4,495 | 4,360 | 4,375 | -0.79% | 74,900 | 1049億1250万 | +1.67% | 35.21 | 4.51 |
| 03/29 | 4,310 | 4,410 | 4,300 | 4,410 | +3.16% | 83,900 | 1057億5180万 | +2.92% | 35.49 | 4.54 |
| 03/28 | 4,380 | 4,380 | 4,255 | 4,275 | -2.62% | 115,200 | 1025億1450万 | +0.23% | 34.41 | 4.41 |
| 03/27 | 4,340 | 4,400 | 4,335 | 4,390 | +1.27% | 142,400 | 1052億7220万 | +3.37% | 35.33 | 4.52 |
| 03/26 | 4,370 | 4,400 | 4,330 | 4,335 | -1.59% | 96,900 | 1039億5330万 | +2.63% | 34.89 | 4.47 |
| 03/25 | 4,460 | 4,465 | 4,355 | 4,405 | -1.56% | 83,400 | 1056億3190万 | +4.81% | 35.45 | 4.54 |
| 03/22 | 4,440 | 4,515 | 4,415 | 4,475 | +2.29% | 106,200 | 1073億1050万 | +7.03% | 36.02 | 4.61 |
| 03/21 | 4,515 | 4,540 | 4,375 | 4,375 | -3.31% | 106,000 | 1049億1250万 | +5.19% | 35.21 | 4.51 |
| 03/19 | 4,445 | 4,530 | 4,410 | 4,525 | +1.91% | 89,700 | 1085億950万 | +9.25% | 36.42 | 4.66 |
| 03/18 | 4,450 | 4,485 | 4,325 | 4,440 | +0.34% | 156,900 | 1064億7120万 | +7.82% | 35.73 | 4.58 |
| 03/15 | 4,480 | 4,520 | 4,415 | 4,425 | -2.32% | 83,500 | 1061億1150万 | +7.87% | 35.61 | 4.56 |
| 03/14 | 4,490 | 4,545 | 4,455 | 4,530 | +2.49% | 137,100 | 1086億2940万 | +10.73% | 36.46 | 4.67 |
| 03/13 | 4,460 | 4,465 | 4,370 | 4,420 | -1.34% | 132,100 | 1059億9160万 | +8.47% | 35.57 | 4.55 |
| 03/12 | 4,360 | 4,490 | 4,305 | 4,480 | +4.07% | 156,700 | 1074億3040万 | +10.26% | 36.06 | 4.62 |
| 03/11 | 4,250 | 4,320 | 4,235 | 4,305 | -0.35% | 73,500 | 1032億3390万 | +6.38% | 34.65 | 4.44 |
| 03/08 | 4,190 | 4,415 | 4,170 | 4,320 | +2.13% | 178,700 | 1035億9360万 | +6.96% | 34.77 | 4.45 |
| 03/07 | 4,285 | 4,340 | 4,215 | 4,230 | -1.86% | 162,900 | 1014億3540万 | +4.88% | 34.04 | 4.36 |
| 03/06 | 4,155 | 4,435 | 4,155 | 4,310 | +5.51% | 322,800 | 1033億5380万 | +6.97% | 34.69 | 4.44 |
| 03/05 | 4,040 | 4,090 | 3,985 | 4,085 | +0.99% | 72,000 | 979億5830万 | +1.44% | 32.88 | 4.21 |
| 03/04 | 4,070 | 4,105 | 4,015 | 4,045 | -0.98% | 76,000 | 969億9910万 | +0.35% | 32.56 | 4.17 |
| 03/01 | 4,115 | 4,165 | 4,060 | 4,085 | -0.73% | 112,400 | 979億5830万 | +1.26% | 32.88 | 4.21 |
| 02/29 | 4,200 | 4,205 | 4,055 | 4,115 | -1.32% | 122,200 | 986億7770万 | +1.88% | 33.12 | 4.24 |
| 02/28 | 4,090 | 4,210 | 4,090 | 4,170 | +2.71% | 159,200 | 999億9660万 | +3.04% | 33.56 | 4.3 |
| 02/27 | 4,045 | 4,090 | 4,015 | 4,060 | +1.88% | 134,300 | 973億5880万 | +0.2% | 32.68 | 4.18 |
| 02/26 | 3,945 | 3,990 | 3,890 | 3,985 | +1.53% | 155,500 | 955億6030万 | -1.94% | 32.07 | 4.11 |
| 02/22 | 3,905 | 3,970 | 3,895 | 3,925 | +0.26% | 87,500 | 941億2150万 | -3.8% | 31.59 | 4.04 |
| 02/21 | 3,850 | 3,995 | 3,815 | 3,915 | +2.49% | 180,700 | 938億8170万 | -4.49% | 31.51 | 4.03 |
| 02/20 | 3,895 | 3,895 | 3,750 | 3,820 | +0.13% | 124,900 | 916億360万 | -7.03% | 30.74 | 3.94 |
| 02/19 | 3,790 | 3,815 | 3,760 | 3,815 | +0.13% | 135,200 | 914億8370万 | -7.72% | 30.7 | 3.93 |
| 02/16 | 3,825 | 3,845 | 3,810 | 3,810 | -1.3% | 100,000 | 913億6380万 | -8.46% | 30.66 | 3.93 |
| 02/15 | 3,950 | 3,955 | 3,845 | 3,860 | -1.78% | 131,000 | 925億6280万 | -7.96% | 31.07 | 3.98 |
| 02/14 | 3,910 | 3,970 | 3,890 | 3,930 | -0.63% | 125,800 | 942億4140万 | -7.11% | 31.63 | 4.05 |
| 02/13 | 3,965 | 3,975 | 3,895 | 3,955 | +0.76% | 172,600 | 948億4090万 | -7.31% | 31.83 | 4.08 |
| 02/09 | 4,000 | 4,030 | 3,925 | 3,925 | -2.85% | 215,200 | 941億2150万 | -8.59% | 31.59 | 4.04 |
| 02/08 | 4,100 | 4,130 | 4,030 | 4,040 | -2.18% | 166,200 | 968億7920万 | -6.59% | 32.52 | 4.16 |
| 02/07 | 4,140 | 4,160 | 4,065 | 4,130 | -0.24% | 122,500 | 990億3740万 | -5.08% | 33.24 | 4.26 |
| 02/06 | 4,085 | 4,175 | 4,065 | 4,140 | +0.36% | 145,500 | 992億7720万 | -5.39% | 33.32 | 4.27 |
| 02/05 | 4,090 | 4,145 | 4,070 | 4,125 | +0.98% | 107,500 | 989億1750万 | -6.27% | 33.2 | 4.25 |
| 02/02 | 4,175 | 4,200 | 4,085 | 4,085 | -0.24% | 102,300 | 979億5830万 | -7.66% | 32.88 | 4.21 |
| 02/01 | 4,150 | 4,150 | 4,090 | 4,095 | -1.92% | 113,700 | 981億9810万 | -7.92% | 32.96 | 4.22 |
| 01/31 | 4,120 | 4,190 | 4,105 | 4,175 | +1.21% | 103,300 | 1001億1650万 | -6.6% | 33.6 | 4.3 |
| 01/30 | 4,230 | 4,250 | 4,110 | 4,125 | -2.94% | 158,100 | 989億1750万 | -8.09% | 33.2 | 4.25 |
| 01/29 | 4,205 | 4,260 | 4,185 | 4,250 | +1.31% | 106,900 | 1019億1500万 | -5.74% | 34.21 | 4.38 |
| 01/26 | 4,080 | 4,210 | 4,060 | 4,195 | +1.82% | 171,100 | 1005億9610万 | -7.23% | 33.76 | 4.32 |
| 01/25 | 4,210 | 4,230 | 4,090 | 4,120 | -2.02% | 161,100 | 987億9760万 | -9.13% | 33.16 | 4.25 |
| 01/24 | 4,295 | 4,310 | 4,205 | 4,205 | -2.55% | 124,300 | 1008億3590万 | -7.56% | 33.84 | 4.33 |
| 01/23 | 4,305 | 4,380 | 4,275 | 4,315 | +0.23% | 160,400 | 1034億7370万 | -5.39% | 34.73 | 4.45 |
| 01/22 | 4,380 | 4,380 | 4,260 | 4,305 | -1.03% | 205,700 | 1032億3390万 | -5.67% | 34.65 | 4.44 |
| 01/19 | 4,425 | 4,475 | 4,330 | 4,350 | -0.91% | 247,400 | 1043億1300万 | -4.77% | 35.01 | 4.48 |
| 01/18 | 4,445 | 4,530 | 4,390 | 4,390 | 0% | 233,500 | 1052億7220万 | -3.81% | 35.33 | 4.52 |
| 01/17 | 4,245 | 4,440 | 4,235 | 4,390 | +4.9% | 299,300 | 1052億7220万 | -3.62% | 35.33 | 4.52 |
| 01/16 | 4,430 | 4,490 | 4,175 | 4,185 | -5.42% | 319,400 | 1003億5630万 | -7.98% | 33.68 | 4.31 |
| 01/15 | 4,650 | 4,725 | 4,350 | 4,425 | -1.99% | 489,800 | 1061億1150万 | -2.96% | 35.61 | 4.56 |
| 01/12 | 4,540 | 4,600 | 4,410 | 4,515 | -2.06% | 312,300 | 1082億6970万 | -1.2% | 36.34 | 4.65 |
| 01/11 | 4,800 | 4,810 | 4,540 | 4,610 | -3.86% | 284,700 | 1105億4780万 | +0.61% | 37.1 | 4.75 |
| 01/10 | 4,780 | 4,840 | 4,720 | 4,795 | -0.93% | 227,100 | 1149億8410万 | +4.6% | 38.59 | 4.94 |
| 01/09 | 4,665 | 4,840 | 4,615 | 4,840 | +4.76% | 253,500 | 1160億6320万 | +5.68% | 38.95 | 4.99 |
| 01/05 | 4,715 | 4,715 | 4,570 | 4,620 | -1.6% | 188,900 | 1107億8760万 | +1.03% | 37.18 | 4.76 |
| 01/04 | 4,560 | 4,705 | 4,525 | 4,695 | -0.11% | 136,400 | 1125億8610万 | +2.62% | 37.79 | 4.84 |
| 2023 | ||||||||||
| 12/29 | 4,780 | 4,800 | 4,675 | 4,700 | -1.05% | 79,700 | 1127億600万 | +2.89% | 37.83 | 4.84 |
| 12/28 | 4,780 | 4,800 | 4,720 | 4,750 | -0.52% | 66,500 | 1139億500万 | +4.19% | 38.23 | 4.89 |
| 12/27 | 4,685 | 4,815 | 4,615 | 4,775 | +1.81% | 131,500 | 1145億450万 | +4.9% | 38.43 | 4.92 |
| 12/26 | 4,645 | 4,690 | 4,590 | 4,690 | +0.43% | 96,900 | 1124億6620万 | +3.26% | 37.75 | 4.83 |
| 12/25 | 4,700 | 4,700 | 4,605 | 4,670 | 0% | 79,700 | 1119億8660万 | +3.02% | 37.59 | 4.81 |
| 12/22 | 4,605 | 4,710 | 4,605 | 4,670 | +1.19% | 127,200 | 1119億8660万 | +3% | 37.59 | 4.81 |
| 12/21 | 4,630 | 4,660 | 4,575 | 4,615 | -0.97% | 124,600 | 1106億6770万 | +1.83% | 37.14 | 4.76 |
| 12/20 | 4,620 | 4,750 | 4,590 | 4,660 | +2.08% | 215,900 | 1117億4680万 | +2.87% | 37.51 | 4.8 |
| 12/19 | 4,485 | 4,565 | 4,465 | 4,565 | +1.33% | 105,500 | 1094億6870万 | +1% | 36.74 | 4.7 |
| 12/18 | 4,415 | 4,575 | 4,415 | 4,505 | +0.67% | 122,100 | 1080億2990万 | -0.22% | 36.26 | 4.64 |
| 12/15 | 4,510 | 4,555 | 4,420 | 4,475 | -0.89% | 186,200 | 1073億1050万 | -0.8% | 36.02 | 4.61 |
| 12/14 | 4,590 | 4,660 | 4,435 | 4,515 | +3.08% | 210,700 | 1082億6970万 | +0.11% | 36.34 | 4.65 |
| 12/13 | 4,455 | 4,545 | 4,370 | 4,380 | -0.68% | 158,500 | 1050億3240万 | -2.88% | 35.25 | 4.51 |
| 12/12 | 4,315 | 4,550 | 4,315 | 4,410 | +3.64% | 311,900 | 1057億5180万 | -2.28% | 35.49 | 4.54 |
| 12/11 | 4,210 | 4,285 | 4,195 | 4,255 | +1.92% | 120,800 | 1020億3490万 | -5.47% | 34.25 | 4.38 |
| 12/08 | 4,185 | 4,205 | 4,085 | 4,175 | -0.83% | 297,000 | 1001億1650万 | -7.02% | 33.6 | 4.3 |
| 12/07 | 4,420 | 4,420 | 4,210 | 4,210 | -6.24% | 538,700 | 1009億5580万 | -6.15% | 33.88 | 4.34 |
| 12/06 | 4,600 | 4,620 | 4,435 | 4,490 | -3.85% | 680,600 | 1076億7020万 | +0.16% | 36.14 | 4.63 |
| 12/05 | 4,755 | 4,795 | 4,670 | 4,670 | -2.81% | 170,400 | 1119億8660万 | +4.4% | 37.59 | 4.81 |
| 12/04 | 4,740 | 4,825 | 4,730 | 4,805 | +2.78% | 241,100 | 1152億2390万 | +7.78% | 38.67 | 4.95 |
| 12/01 | 4,700 | 4,815 | 4,660 | 4,675 | -0.43% | 150,600 | 1121億650万 | +5.41% | 37.63 | 4.82 |
| 11/30 | 4,660 | 4,730 | 4,595 | 4,695 | +0.86% | 140,000 | 1125億8610万 | +6.17% | 37.79 | 5.04 |
| 11/29 | 4,670 | 4,795 | 4,635 | 4,655 | -0.32% | 167,500 | 1116億2690万 | +5.72% | 37.46 | 4.99 |
| 11/28 | 4,580 | 4,740 | 4,570 | 4,670 | +3.09% | 208,700 | 1119億8660万 | +6.67% | 37.59 | 5.01 |
| 11/27 | 4,480 | 4,545 | 4,405 | 4,530 | +1.23% | 112,000 | 1086億2940万 | +4.21% | 36.46 | 4.86 |
| 11/24 | 4,565 | 4,565 | 4,425 | 4,475 | -1.97% | 156,100 | 1073億1050万 | +3.52% | 36.02 | 4.8 |
| 11/22 | 4,545 | 4,595 | 4,515 | 4,565 | +0.77% | 123,800 | 1094億6870万 | +6.19% | 36.74 | 4.9 |
| 11/21 | 4,465 | 4,545 | 4,425 | 4,530 | +1.34% | 131,400 | 1086億2940万 | +6.21% | 36.46 | 4.86 |
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 | 850 1,700 10/6 | 332 8/30 | 406,000 203,000 9/7 | - | - | +15.03% 10/6 | -45.26% 9/20 |
| 2008年 8月期 | 388 10/19 | 90 8/28 | 1,336,000 6/25 | - | - | +49.61% 10/19 | -31.71% 10/8 |
| 2009年 8月期 | 153 8/19 | 39 2/9 | 117,000 6/26 | - | - | +58.43% 6/4 | -33.08% 10/10 |
| 2010年 8月期 | 540 3/1 | 119 9/4 | 744,000 2/16 | - | - | +66.95% 11/4 | -24.53% 5/26 |
| 2011年 8月期 | 649 8/31 | 293 3/15 | 354,000 11/8 | 132億9152万 | 60億64万 | +33.14% 11/10 | -36.13% 3/15 |
| 2012年 8月期 | 1,880 8/7 | 512 9/15 | 1,385,000 8/9 | 385億240万 | 104億8576万 | +30.48% 10/21 | -11.74% 5/24 |
| 2013年 8月期 | 6,020 5/13 | 1,637 9/21 | 1,310,800 8/14 | 1232億8960万 | 335億2576万 | +29.83% 10/25 | -20.95% 8/15 |
| 2014年 8月期 | 5,050 1/10 | 2,281 2/7 | 2,492,200 2/7 | 1210億9900万 | 546億9838万 | +18.62% 10/25 | -39.11% 2/7 |
| 2015年 8月期 | 6,460 8/5 | 2,203 10/22 | 922,500 3/9 | 1549億1080万 | 528億2794万 | +19.63% 3/10 | -20.55% 10/22 |
| 2016年 8月期 | 5,810 10/6 | 3,450 6/24 | 546,400 12/7 | 1393億2380万 | 827億3100万 | +16.08% 2/2 | -17.02% 4/6 |
| 2017年 8月期 | 6,850 8/2 | 4,205 9/15 | 253,900 7/18 | 1642億6300万 | 1008億3590万 | +13.8% 1/11 | -8.5% 12/2 |
| 2018年 8月期 | 7,090 10/2 | 4,730 1/12 | 698,000 1/9 | 1700億1820万 | 1134億2540万 | +10.62% 6/18 | -14.75% 1/12 |
| 2019年 8月期 | 7,120 12/3 | 5,040 1/11 | 370,800 1/11 | 1707億3760万 | 1208億5920万 | +12.99% 10/16 | -14.92% 12/25 |
| 2020年 8月期 | 8,040 2/6 | 4,960 4/6 | 257,300 8/27 | 1927億9920万 | 1189億4080万 | +16.54% 5/19 | -21.46% 3/16 |
| 2021年 8月期 | 8,890 4/14 | 6,330 1/14 | 430,500 8/27 | 2131億8220万 | 1517億9340万 | +10.87% 9/14 | -10.89% 7/19 |
| 2022年 8月期 | 8,310 9/27 | 3,480 7/27 | 652,300 7/14 | 1992億7380万 | 834億5040万 | +15.34% 8/18 | -17.23% 4/13 |
| 2023年 8月期 | 5,090 10/17 | 2,909 4/28 | 1,344,800 7/18 | 1220億5820万 | 697億5782万 | +15.76% 7/19 | -17.55% 1/17 |
| 最新 | 3,420 2024/4/18 | 296,800 | 820億1160万 | -17.89% 4,165 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 748%（8.48倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 313%（4.13倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -32%（0.68倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/18 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
39円（2009/02/09） - 8669%（87.69倍）
3,420円（4/18）