株価チャート
株価
4/26
- 前日 (4/25)
- 307
- 始値
- 307
- 高値
- 309
- 安値
- 306
- 終値 -0.33%
- 306
- 出来高 -58%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.97%
309 - 株価（25日）
移動平均値 - -2.86%
315 - 出来高（5日）
移動平均値 - -45.88%
3,880
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 307 | 309 | 306 | 306 | -0.33% | 2,100 | 20億4092万 | -2.86% | - | 0.98 |
| 04/25 | 314 | 314 | 307 | 307 | -1.92% | 5,000 | 20億4759万 | -2.54% | - | 0.98 |
| 04/24 | 309 | 313 | 308 | 313 | +1.29% | 5,300 | 20億8761万 | -0.63% | - | 1 |
| 04/23 | 313 | 313 | 307 | 309 | -0.64% | 4,900 | 20億6093万 | -1.9% | - | 0.99 |
| 04/22 | 313 | 313 | 310 | 311 | -0.64% | 2,100 | 20億7427万 | -1.27% | - | 0.99 |
| 04/19 | 310 | 313 | 308 | 313 | -0.32% | 7,200 | 20億8761万 | -0.63% | - | 1 |
| 04/18 | 311 | 314 | 311 | 314 | +0.96% | 1,100 | 20億9428万 | -0.32% | - | 1 |
| 04/17 | 314 | 315 | 311 | 311 | -0.64% | 2,800 | 20億7427万 | -1.27% | - | 0.99 |
| 04/16 | 318 | 321 | 313 | 313 | -1.57% | 6,800 | 20億8761万 | -0.63% | - | 1 |
| 04/15 | 320 | 321 | 314 | 318 | -1.85% | 6,500 | 21億2096万 | +0.95% | - | 1.02 |
| 04/12 | 316 | 324 | 315 | 324 | +3.51% | 16,400 | 21億6098万 | +2.86% | - | 1.04 |
| 04/11 | 315 | 317 | 312 | 313 | -0.63% | 7,700 | 20億8761万 | -0.63% | - | 1 |
| 04/10 | 314 | 317 | 314 | 315 | +0.32% | 700 | 21億95万 | -0.32% | - | 1.01 |
| 04/09 | 315 | 317 | 314 | 314 | -0.95% | 1,400 | 20億9428万 | -0.32% | - | 1 |
| 04/08 | 316 | 317 | 315 | 317 | +1.6% | 2,100 | 21億1429万 | +0.63% | - | 1.01 |
| 04/05 | 310 | 315 | 310 | 312 | 0% | 3,300 | 20億8094万 | -0.95% | - | 1 |
| 04/04 | 314 | 315 | 312 | 312 | -0.95% | 4,100 | 20億8094万 | -1.27% | - | 1 |
| 04/03 | 314 | 318 | 314 | 315 | -0.63% | 5,900 | 21億95万 | -0.32% | - | 1.01 |
| 04/02 | 319 | 319 | 314 | 317 | -0.63% | 3,600 | 21億1429万 | +0.32% | - | 1.01 |
| 04/01 | 316 | 320 | 316 | 319 | +0.31% | 6,100 | 21億2763万 | +0.95% | - | 1.02 |
| 03/29 | 317 | 319 | 317 | 318 | +0.32% | 1,600 | 21億2096万 | +0.63% | - | 1.02 |
| 03/28 | 316 | 319 | 316 | 317 | -0.63% | 2,000 | 21億1429万 | +0.32% | - | 1.01 |
| 03/27 | 319 | 319 | 317 | 319 | 0% | 3,600 | 21億2763万 | +0.95% | - | 1.02 |
| 03/26 | 318 | 319 | 314 | 319 | +0.31% | 2,900 | 21億2763万 | +0.63% | - | 1.02 |
| 03/25 | 317 | 318 | 315 | 318 | +0.95% | 2,700 | 21億2096万 | +0.32% | - | 1.02 |
| 03/22 | 314 | 315 | 312 | 315 | +0.32% | 4,400 | 21億95万 | -0.63% | - | 1.01 |
| 03/21 | 313 | 315 | 313 | 314 | +0.64% | 1,900 | 20億9428万 | -1.26% | - | 1 |
| 03/19 | 310 | 314 | 310 | 312 | -0.32% | 4,500 | 20億8094万 | -2.19% | - | 1 |
| 03/18 | 312 | 316 | 311 | 313 | +0.32% | 6,500 | 20億8761万 | -2.19% | - | 1 |
| 03/15 | 312 | 312 | 310 | 312 | 0% | 2,600 | 20億8094万 | -2.5% | - | 1 |
| 03/14 | 310 | 314 | 310 | 312 | +0.32% | 5,100 | 20億8094万 | -2.8% | - | 1 |
| 03/13 | 310 | 314 | 310 | 311 | -0.64% | 9,900 | 20億7427万 | -3.42% | - | 0.99 |
| 03/12 | 314 | 316 | 312 | 313 | -1.26% | 4,500 | 20億8761万 | -3.1% | - | 1 |
| 03/11 | 316 | 318 | 314 | 317 | -0.63% | 6,100 | 21億1429万 | -1.86% | - | 1.01 |
| 03/08 | 319 | 319 | 317 | 319 | +0.63% | 2,600 | 21億2763万 | -1.24% | - | 1.02 |
| 03/07 | 320 | 323 | 316 | 317 | -1.25% | 6,600 | 21億1429万 | -2.16% | - | 1.01 |
| 03/06 | 312 | 321 | 312 | 321 | +2.56% | 9,300 | 21億4097万 | -0.93% | - | 1.03 |
| 03/05 | 310 | 313 | 310 | 313 | 0% | 4,000 | 20億8761万 | -3.4% | - | 1 |
| 03/04 | 314 | 315 | 312 | 313 | -0.95% | 7,200 | 20億8761万 | -3.69% | - | 1 |
| 03/01 | 316 | 317 | 314 | 316 | 0% | 4,200 | 21億762万 | -3.07% | - | 1.01 |
| 02/29 | 316 | 317 | 314 | 316 | -0.94% | 3,300 | 21億762万 | -3.07% | - | 1.01 |
| 02/28 | 315 | 319 | 315 | 319 | +0.95% | 6,300 | 21億2763万 | -2.45% | - | 1.02 |
| 02/27 | 315 | 317 | 315 | 316 | 0% | 3,800 | 21億762万 | -3.36% | - | 1.01 |
| 02/26 | 317 | 318 | 314 | 316 | +0.64% | 4,800 | 21億762万 | -3.66% | - | 1.01 |
| 02/22 | 322 | 322 | 314 | 314 | -2.48% | 17,300 | 20億9428万 | -4.56% | - | 1 |
| 02/21 | 328 | 328 | 321 | 322 | -1.83% | 12,200 | 21億4764万 | -2.42% | - | 1.03 |
| 02/20 | 329 | 329 | 321 | 328 | -0.3% | 8,600 | 21億8766万 | -0.91% | - | 1.05 |
| 02/19 | 327 | 329 | 323 | 329 | +0.61% | 6,900 | 21億9433万 | -0.9% | - | 1.05 |
| 02/16 | 327 | 327 | 321 | 327 | -0.61% | 12,300 | 21億8099万 | -1.51% | - | 1.05 |
| 02/15 | 331 | 332 | 327 | 329 | -0.9% | 7,700 | 21億9433万 | -0.9% | - | 1.05 |
| 02/14 | 330 | 332 | 329 | 332 | -0.3% | 900 | 22億1434万 | -0.3% | - | 1.06 |
| 02/13 | 334 | 334 | 329 | 333 | 0% | 6,000 | 22億2101万 | 0% | - | 1.06 |
| 02/09 | 332 | 333 | 321 | 333 | +0.3% | 19,100 | 22億2101万 | 0% | - | 1.06 |
| 02/08 | 330 | 332 | 328 | 332 | +0.91% | 4,300 | 22億1434万 | -0.3% | - | 1.06 |
| 02/07 | 328 | 329 | 325 | 329 | 0% | 6,300 | 21億9433万 | -1.5% | - | 1.05 |
| 02/06 | 330 | 332 | 329 | 329 | -0.9% | 2,300 | 21億9433万 | -1.5% | - | 1.05 |
| 02/05 | 323 | 334 | 323 | 332 | +1.84% | 9,500 | 22億1434万 | -0.6% | - | 1.06 |
| 02/02 | 323 | 326 | 323 | 326 | +0.62% | 6,700 | 21億7432万 | -2.1% | - | 1.04 |
| 02/01 | 326 | 326 | 323 | 324 | -0.61% | 7,700 | 21億6098万 | -2.99% | - | 1.04 |
| 01/31 | 328 | 328 | 324 | 326 | -0.91% | 9,900 | 21億7432万 | -2.4% | - | 1.04 |
| 01/30 | 328 | 329 | 328 | 329 | +0.61% | 2,700 | 21億9433万 | -1.5% | - | 1.05 |
| 01/29 | 330 | 330 | 327 | 327 | 0% | 5,400 | 21億8099万 | -2.1% | - | 1.05 |
| 01/26 | 328 | 329 | 327 | 327 | -0.61% | 9,100 | 21億8099万 | -2.39% | - | 1.05 |
| 01/25 | 332 | 332 | 329 | 329 | -0.3% | 2,900 | 21億9433万 | -1.5% | - | 1.05 |
| 01/24 | 333 | 333 | 330 | 330 | -0.9% | 8,500 | 22億100万 | -1.2% | - | 1.05 |
| 01/23 | 335 | 335 | 333 | 333 | -0.6% | 2,300 | 22億2101万 | -0.3% | - | 1.06 |
| 01/22 | 332 | 336 | 332 | 335 | +0.9% | 4,700 | 22億3434万 | +0.3% | - | 1.07 |
| 01/19 | 334 | 335 | 331 | 332 | -2.35% | 28,700 | 22億1434万 | -0.6% | - | 1.06 |
| 01/18 | 341 | 343 | 340 | 340 | -0.58% | 4,100 | 22億6769万 | +2.1% | - | 1.09 |
| 01/17 | 341 | 346 | 341 | 342 | -0.29% | 6,700 | 22億8103万 | +2.7% | - | 1.09 |
| 01/16 | 342 | 349 | 342 | 343 | +0.88% | 21,800 | 22億8770万 | +3% | - | 1.1 |
| 01/15 | 341 | 342 | 335 | 340 | 0% | 33,200 | 22億6769万 | +2.41% | - | 1.09 |
| 01/12 | 332 | 342 | 331 | 340 | +1.8% | 27,600 | 22億6769万 | +2.72% | - | 1.09 |
| 01/11 | 337 | 340 | 333 | 334 | -0.89% | 25,800 | 22億2767万 | +0.91% | - | 1.07 |
| 01/10 | 337 | 349 | 330 | 337 | -0.88% | 69,000 | 22億4768万 | +1.81% | - | 1.08 |
| 01/09 | 335 | 341 | 335 | 340 | +1.49% | 4,400 | 22億6769万 | +2.72% | - | 1.09 |
| 01/05 | 344 | 344 | 335 | 335 | -2.62% | 13,200 | 22億3434万 | +0.9% | - | 1.07 |
| 01/04 | 332 | 344 | 331 | 344 | +2.69% | 13,600 | 22億9437万 | +2.99% | - | 1.1 |
| 2023 | ||||||||||
| 12/29 | 333 | 335 | 330 | 335 | +0.9% | 16,100 | 22億3434万 | -0.3% | - | 1.07 |
| 12/28 | 330 | 334 | 330 | 332 | +1.22% | 6,500 | 22億1434万 | -1.48% | - | 1.06 |
| 12/27 | 332 | 332 | 324 | 328 | 0% | 15,900 | 21億8766万 | -3.24% | - | 1.05 |
| 12/26 | 334 | 334 | 328 | 328 | -2.09% | 11,100 | 21億8766万 | -3.81% | - | 1.05 |
| 12/25 | 334 | 335 | 330 | 335 | +0.6% | 11,200 | 22億3434万 | -2.05% | - | 1.07 |
| 12/22 | 334 | 335 | 324 | 333 | 0% | 46,300 | 22億2101万 | -3.2% | - | 1.06 |
| 12/21 | 352 | 385 | 333 | 333 | +0.91% | 621,100 | 22億2101万 | -3.48% | - | 1.06 |
| 12/20 | 331 | 333 | 329 | 330 | 0% | 5,500 | 22億100万 | -4.9% | - | 1.05 |
| 12/19 | 325 | 332 | 325 | 330 | +1.85% | 17,800 | 22億100万 | -5.44% | - | 1.05 |
| 12/18 | 326 | 328 | 323 | 324 | -1.22% | 6,500 | 21億6098万 | -7.69% | - | 1.04 |
| 12/15 | 330 | 330 | 326 | 328 | 0% | 2,100 | 21億8766万 | -7.08% | - | 1.05 |
| 12/14 | 326 | 333 | 324 | 328 | +0.92% | 9,900 | 21億8766万 | -7.34% | - | 1.05 |
| 12/13 | 324 | 331 | 324 | 325 | +0.62% | 9,100 | 21億6765万 | -8.45% | - | 1.04 |
| 12/12 | 328 | 329 | 323 | 323 | -1.82% | 18,100 | 21億5431万 | -9.52% | - | 1.03 |
| 12/11 | 328 | 331 | 326 | 329 | -0.3% | 9,200 | 21億9433万 | -8.1% | - | 1.05 |
| 12/08 | 330 | 332 | 326 | 330 | -0.6% | 12,100 | 22億100万 | -8.08% | - | 1.05 |
| 12/07 | 324 | 335 | 322 | 332 | +2.79% | 38,400 | 22億1434万 | -7.78% | - | 1.06 |
| 12/06 | 321 | 328 | 320 | 323 | -0.62% | 47,500 | 21億5431万 | -10.28% | - | 1.03 |
| 12/05 | 330 | 333 | 324 | 325 | -0.31% | 12,500 | 21億6765万 | -9.97% | - | 1.04 |
| 12/04 | 338 | 339 | 326 | 326 | -1.81% | 41,500 | 21億7432万 | -9.94% | - | 1.04 |
| 12/01 | 330 | 345 | 329 | 332 | -3.77% | 75,300 | 22億1434万 | -8.54% | - | 1.06 |
| 11/30 | 360 | 368 | 345 | 345 | -7.26% | 107,200 | 23億104万 | -4.96% | - | 1.09 |
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 | 770 4/23 | 445 7/31 | 3,174,600 4/23 | 29億2099万 | 16億8873万 | +20.76% 8/29 | -11.62% 8/1 |
| 2015年 8月期 | 921 1/14 | 416 8/25 | 429,800 10/27 | 35億2439万 | 15億9685万 | +25.46% 11/21 | -20.32% 1/16 |
| 2016年 8月期 | 649 11/25 | 436 9/7 | 91,800 10/15 | 24億9138万 | 16億7341万 | +19.16% 11/25 | -18.2% 2/12 |
| 2017年 8月期 | 807 11/7 | 445 4/19 | 3,063,900 11/1 | 31億1090万 | 21億4498万 | +43.14% 11/2 | -13.17% 4/17 |
| 2018年 8月期 | 1,125 3/1 | 490 9/14 | 1,550,400 2/16 | 55億4827万 | 23億6219万 | +36.34% 1/16 | -21.98% 4/16 |
| 2019年 2月期 | 647 10/9 | 256 12/25 | 275,000 1/29 | 42億9478万 | 16億9996万 | +16.6% 2/27 | -34.07% 12/25 |
| 2020年 2月期 | 411 3/29 | 261 2/28 | 197,000 3/22 | 27億2965万 | 17億4079万 | +10.44% 11/27 | -27.03% 3/13 |
| 2021年 2月期 | 361 10/15 10/13 | 197 3/23 | 367,900 12/28 | 24億776万 | 13億1393万 | +18.38% 10/13 | -11.21% 12/28 |
| 2022年 2月期 | 483 10/22 | 225 1/28 | 1,942,500 10/21 | 32億2146万 | 15億68万 | +52.49% 10/21 | -25.5% 12/2 |
| 2023年 2月期 | 353 8/2 | 240 3/7 3/3 | 1,581,700 7/13 | 23億5440万 | 16億72万 | +15.6% 8/3 | -5.9% 3/20 |
| 2024年 2月期 | 574 5/19 | 261 3/20 | 5,049,400 7/12 | 38億2840万 | 17億4079万 | +55.22% 5/18 | -15.36% 6/14 |
| 最新 | 306 2024/4/26 | 2,100 | 20億4092万 | -2.86% 315 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/26 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
197円（2020/03/23） - 55%（1.55倍）
306円（4/26）