株価チャート
株価
4/19
- 前日 (4/18)
- 3,390
- 始値
- 3,390
- 高値
- 3,390
- 安値
- 3,330
- 終値 -1.77%
- 3,330
- 出来高 +128.57%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -2.09%
3,401 - 株価（25日）
移動平均値 - -5.05%
3,507 - 出来高（5日）
移動平均値 - -1.23%
1,620
2023/11/17～2024/04/19
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 | ||||||||||
| 04/19 | 3,390 | 3,390 | 3,330 | 3,330 | -1.77% | 1,600 | 77億2759万 | -5.05% | 17.17 | 1.58 |
| 04/18 | 3,385 | 3,405 | 3,385 | 3,390 | 0% | 700 | 78億6683万 | -3.56% | 17.48 | 1.61 |
| 04/17 | 3,410 | 3,410 | 3,370 | 3,390 | -0.59% | 600 | 78億6683万 | -3.69% | 17.48 | 1.61 |
| 04/16 | 3,430 | 3,465 | 3,300 | 3,410 | -2.15% | 3,300 | 79億1324万 | -3.26% | 17.58 | 1.62 |
| 04/15 | 3,490 | 3,490 | 3,415 | 3,485 | -0.14% | 1,900 | 80億8729万 | -1.3% | 17.97 | 1.66 |
| 04/12 | 3,520 | 3,520 | 3,490 | 3,490 | -0.71% | 3,900 | 80億9889万 | -1.19% | 17.99 | 1.66 |
| 04/11 | 3,520 | 3,535 | 3,515 | 3,515 | -0.42% | 1,500 | 81億5690万 | -0.54% | 18.12 | 1.67 |
| 04/10 | 3,530 | 3,530 | 3,520 | 3,530 | -0.28% | 500 | 81億9171万 | -0.11% | 18.2 | 1.68 |
| 04/09 | 3,530 | 3,540 | 3,515 | 3,540 | +0.14% | 900 | 82億1492万 | +0.17% | 18.25 | 1.68 |
| 04/08 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 1,500 | 82億332万 | +0.03% | 18.23 | 1.68 |
| 04/05 | 3,515 | 3,545 | 3,515 | 3,535 | +0.57% | 700 | 82億332万 | +0.03% | 18.23 | 1.68 |
| 04/04 | 3,530 | 3,530 | 3,515 | 3,515 | -0.42% | 400 | 81億5690万 | -0.51% | 18.12 | 1.67 |
| 04/03 | 3,525 | 3,530 | 3,525 | 3,530 | -0.7% | 400 | 81億9171万 | -0.08% | 18.2 | 1.68 |
| 04/02 | 3,555 | 3,555 | 3,555 | 3,555 | +0.85% | 300 | 82億4973万 | +0.65% | 18.33 | 1.69 |
| 04/01 | 3,560 | 3,560 | 3,525 | 3,525 | -0.98% | 1,000 | 81億8011万 | -0.17% | 18.17 | 1.68 |
| 03/29 | 3,525 | 3,560 | 3,515 | 3,560 | +0.56% | 1,100 | 82億6133万 | +0.85% | 18.36 | 1.69 |
| 03/28 | 3,525 | 3,540 | 3,525 | 3,540 | +0.43% | 300 | 82億1492万 | +0.34% | 18.25 | 1.68 |
| 03/27 | 3,545 | 3,555 | 3,525 | 3,525 | -0.84% | 700 | 81億8011万 | -0.06% | 18.17 | 1.68 |
| 03/26 | 3,550 | 3,555 | 3,525 | 3,555 | +0.14% | 1,000 | 82億4973万 | +0.82% | 18.33 | 1.69 |
| 03/25 | 3,550 | 3,550 | 3,515 | 3,550 | 0% | 2,500 | 82億3813万 | +0.74% | 18.3 | 1.69 |
| 03/22 | 3,545 | 3,550 | 3,525 | 3,550 | 0% | 800 | 82億3813万 | +0.8% | 18.3 | 1.69 |
| 03/21 | 3,530 | 3,550 | 3,530 | 3,550 | +0.57% | 600 | 82億3813万 | +0.85% | 18.3 | 1.69 |
| 03/19 | 3,530 | 3,530 | 3,510 | 3,530 | +0.28% | 500 | 81億9171万 | +0.34% | 18.2 | 1.68 |
| 03/18 | 3,555 | 3,555 | 3,520 | 3,520 | -0.28% | 1,100 | 81億6851万 | +0.06% | 18.15 | 1.68 |
| 03/15 | 3,515 | 3,530 | 3,515 | 3,530 | +0.43% | 300 | 81億9171万 | +0.34% | 18.2 | 1.68 |
| 03/14 | 3,515 | 3,535 | 3,510 | 3,515 | -0.14% | 500 | 81億5690万 | -0.09% | 18.12 | 1.67 |
| 03/13 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 100 | 81億6851万 | +0.06% | 18.15 | 1.68 |
| 03/12 | 3,540 | 3,540 | 3,520 | 3,520 | -0.71% | 300 | 81億6851万 | +0.06% | 18.15 | 1.68 |
| 03/11 | 3,565 | 3,565 | 3,520 | 3,545 | +1% | 1,700 | 82億2652万 | +0.77% | 18.28 | 1.69 |
| 03/08 | 3,540 | 3,540 | 3,505 | 3,510 | -0.99% | 300 | 81億4530万 | -0.2% | 18.1 | 1.67 |
| 03/07 | 3,530 | 3,545 | 3,515 | 3,545 | +0.57% | 1,500 | 82億2652万 | +0.77% | 18.28 | 1.69 |
| 03/06 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 200 | 81億8011万 | +0.23% | 18.17 | 1.68 |
| 03/05 | 3,545 | 3,545 | 3,510 | 3,525 | -0.56% | 500 | 81億8011万 | +0.28% | 18.17 | 1.68 |
| 03/04 | 3,545 | 3,545 | 3,500 | 3,545 | +0.57% | 1,200 | 82億2652万 | +0.88% | 18.28 | 1.69 |
| 03/01 | 3,505 | 3,525 | 3,505 | 3,525 | +0.43% | 300 | 81億8011万 | +0.34% | 18.17 | 1.68 |
| 02/29 | 3,535 | 3,535 | 3,500 | 3,510 | -0.57% | 1,100 | 81億4530万 | -0.09% | 18.1 | 1.67 |
| 02/28 | 3,515 | 3,530 | 3,500 | 3,530 | +1% | 2,400 | 81億9171万 | +0.46% | 18.2 | 1.68 |
| 02/27 | 3,515 | 3,520 | 3,495 | 3,495 | -0.71% | 1,400 | 81億1049万 | -0.54% | 18.02 | 1.66 |
| 02/26 | 3,540 | 3,540 | 3,490 | 3,520 | +0.28% | 3,000 | 81億6851万 | +0.14% | 18.15 | 1.68 |
| 02/22 | 3,515 | 3,515 | 3,480 | 3,510 | +0.29% | 2,900 | 81億4530万 | -0.14% | 18.1 | 1.67 |
| 02/21 | 3,515 | 3,515 | 3,500 | 3,500 | -0.43% | 500 | 81億2210万 | -0.48% | 18.05 | 1.67 |
| 02/20 | 3,530 | 3,540 | 3,490 | 3,515 | -0.14% | 1,300 | 81億5690万 | -0.06% | 18.12 | 1.67 |
| 02/19 | 3,510 | 3,530 | 3,510 | 3,520 | +0.43% | 400 | 81億6851万 | +0.06% | 18.15 | 1.68 |
| 02/16 | 3,500 | 3,535 | 3,500 | 3,505 | +0.29% | 700 | 81億3370万 | -0.48% | 18.07 | 1.67 |
| 02/15 | 3,530 | 3,545 | 3,480 | 3,495 | -0.29% | 1,200 | 81億1049万 | -0.88% | 18.02 | 1.66 |
| 02/13 | 3,490 | 3,520 | 3,485 | 3,505 | +0.57% | 700 | 81億3370万 | -0.74% | 18.07 | 1.67 |
| 02/09 | 3,510 | 3,510 | 3,485 | 3,485 | -1.13% | 900 | 80億8729万 | -1.47% | 17.97 | 1.66 |
| 02/08 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 300 | 81億8011万 | -0.42% | 18.17 | 1.68 |
| 02/06 | 3,525 | 3,525 | 3,500 | 3,525 | 0% | 700 | 81億8011万 | -0.45% | 18.17 | 1.68 |
| 02/05 | 3,530 | 3,530 | 3,510 | 3,525 | +0.28% | 900 | 81億8011万 | -0.42% | 18.17 | 1.68 |
| 02/02 | 3,525 | 3,525 | 3,515 | 3,515 | -0.28% | 300 | 81億5690万 | -0.76% | 18.12 | 1.67 |
| 02/01 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 81億8011万 | -0.51% | 18.17 | 1.68 |
| 01/31 | 3,530 | 3,530 | 3,525 | 3,525 | -0.14% | 200 | 81億8011万 | -0.51% | 18.17 | 1.68 |
| 01/30 | 3,535 | 3,535 | 3,515 | 3,530 | +0.43% | 400 | 81億9171万 | -0.4% | 18.2 | 1.68 |
| 01/29 | 3,515 | 3,525 | 3,515 | 3,515 | -0.28% | 300 | 81億5690万 | -0.76% | 18.12 | 1.67 |
| 01/26 | 3,515 | 3,530 | 3,515 | 3,525 | +1% | 600 | 81億8011万 | -0.42% | 18.17 | 1.68 |
| 01/25 | 3,540 | 3,540 | 3,490 | 3,490 | -0.29% | 2,100 | 80億9889万 | -1.3% | 17.99 | 1.66 |
| 01/24 | 3,515 | 3,515 | 3,500 | 3,500 | 0% | 600 | 81億2210万 | -0.93% | 18.05 | 1.67 |
| 01/23 | 3,540 | 3,540 | 3,500 | 3,500 | -0.99% | 1,200 | 81億2210万 | -0.85% | 18.05 | 1.67 |
| 01/22 | 3,530 | 3,535 | 3,510 | 3,535 | 0% | 1,000 | 82億332万 | +0.2% | 18.23 | 1.68 |
| 01/19 | 3,520 | 3,535 | 3,520 | 3,535 | +0.43% | 600 | 82億332万 | +0.28% | 18.23 | 1.68 |
| 01/18 | 3,515 | 3,525 | 3,515 | 3,520 | -0.42% | 400 | 81億6851万 | -0.11% | 18.15 | 1.68 |
| 01/17 | 3,500 | 3,535 | 3,500 | 3,535 | +0.28% | 1,600 | 82億332万 | +0.23% | 18.23 | 1.68 |
| 01/16 | 3,505 | 3,525 | 3,505 | 3,525 | -0.42% | 700 | 81億8011万 | -0.03% | 18.17 | 1.68 |
| 01/15 | 3,500 | 3,540 | 3,480 | 3,540 | +1% | 1,500 | 82億1492万 | +0.4% | 18.25 | 1.68 |
| 01/12 | 3,535 | 3,555 | 3,500 | 3,505 | -0.85% | 3,000 | 81億3370万 | -0.57% | 18.07 | 1.67 |
| 01/11 | 3,625 | 3,625 | 3,510 | 3,535 | -2.48% | 2,900 | 82億332万 | +0.17% | 18.23 | 1.68 |
| 01/10 | 3,620 | 3,625 | 3,560 | 3,625 | +0.42% | 1,800 | 84億1217万 | +2.75% | 18.69 | 1.73 |
| 01/09 | 3,645 | 3,650 | 3,610 | 3,610 | -0.28% | 1,800 | 83億7736万 | +2.5% | 18.61 | 1.72 |
| 01/05 | 3,650 | 3,650 | 3,610 | 3,620 | -0.82% | 500 | 84億57万 | +2.87% | 18.66 | 1.72 |
| 01/04 | 3,595 | 3,670 | 3,595 | 3,650 | +2.24% | 1,400 | 84億7019万 | +3.84% | 18.82 | 1.74 |
| 2023 | ||||||||||
| 12/29 | 3,555 | 3,590 | 3,525 | 3,570 | +0.42% | 800 | 82億8454万 | +1.8% | 18.41 | 1.7 |
| 12/28 | 3,495 | 3,555 | 3,490 | 3,555 | +1.72% | 700 | 82億4973万 | +1.51% | 18.33 | 1.69 |
| 12/27 | 3,560 | 3,560 | 3,480 | 3,495 | -1.83% | 900 | 81億1049万 | -0.09% | 18.02 | 1.66 |
| 12/26 | 3,555 | 3,575 | 3,495 | 3,560 | +0.56% | 2,000 | 82億6133万 | +1.83% | 18.36 | 1.69 |
| 12/25 | 3,575 | 3,575 | 3,510 | 3,540 | +0.14% | 3,000 | 82億1492万 | +1.4% | 18.25 | 1.68 |
| 12/22 | 3,515 | 3,545 | 3,515 | 3,535 | -0.28% | 800 | 82億332万 | +1.43% | 18.23 | 1.68 |
| 12/21 | 3,485 | 3,545 | 3,480 | 3,545 | +1.58% | 1,100 | 82億2652万 | +1.9% | 18.28 | 1.69 |
| 12/20 | 3,460 | 3,490 | 3,425 | 3,490 | +0.87% | 900 | 80億9889万 | +0.55% | 17.99 | 1.66 |
| 12/19 | 3,415 | 3,460 | 3,415 | 3,460 | +1.17% | 400 | 80億2927万 | -0.17% | 17.84 | 1.65 |
| 12/18 | 3,430 | 3,440 | 3,420 | 3,420 | +0.15% | 700 | 79億3645万 | -1.18% | 17.63 | 1.63 |
| 12/15 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 200 | 79億2484万 | -1.21% | 17.61 | 1.63 |
| 12/14 | 3,460 | 3,460 | 3,420 | 3,420 | -1.16% | 600 | 79億3645万 | -0.96% | 17.63 | 1.63 |
| 12/13 | 3,455 | 3,490 | 3,450 | 3,460 | -0.14% | 700 | 80億2927万 | +0.29% | 17.84 | 1.65 |
| 12/12 | 3,510 | 3,510 | 3,465 | 3,465 | -1.28% | 600 | 80億4087万 | +0.55% | 17.87 | 1.65 |
| 12/11 | 3,580 | 3,580 | 3,510 | 3,510 | -1.96% | 900 | 81億4530万 | +2.01% | 18.1 | 1.67 |
| 12/08 | 3,595 | 3,595 | 3,470 | 3,580 | +1.56% | 2,000 | 83億774万 | +4.1% | 18.46 | 1.7 |
| 12/07 | 3,500 | 3,525 | 3,485 | 3,525 | +0.28% | 1,000 | 81億8011万 | +2.59% | 18.17 | 1.68 |
| 12/06 | 3,525 | 3,580 | 3,515 | 3,515 | -0.28% | 500 | 81億5690万 | +2.3% | 18.12 | 1.67 |
| 12/05 | 3,530 | 3,530 | 3,525 | 3,525 | -1.81% | 300 | 81億8011万 | +2.59% | 18.17 | 1.68 |
| 12/04 | 3,555 | 3,590 | 3,530 | 3,590 | +2.28% | 2,200 | 83億3095万 | +4.51% | 18.51 | 1.71 |
| 12/01 | 3,555 | 3,555 | 3,510 | 3,510 | +0.43% | 600 | 81億4530万 | +2.24% | 18.1 | 1.67 |
| 11/30 | 3,510 | 3,510 | 3,495 | 3,495 | -0.99% | 400 | 81億1049万 | +1.81% | 18.02 | 1.76 |
| 11/29 | 3,545 | 3,545 | 3,505 | 3,530 | +0.71% | 500 | 81億9171万 | +2.74% | 18.2 | 1.78 |
| 11/27 | 3,525 | 3,530 | 3,485 | 3,505 | +1.45% | 1,600 | 81億3370万 | +2.01% | 18.07 | 1.77 |
| 11/24 | 3,455 | 3,455 | 3,455 | 3,455 | +0.44% | 300 | 80億1767万 | +0.49% | 17.81 | 1.74 |
| 11/22 | 3,490 | 3,500 | 3,440 | 3,440 | -0.72% | 1,500 | 79億8286万 | -0.09% | 17.74 | 1.73 |
| 11/21 | 3,475 | 3,485 | 3,465 | 3,465 | +0.43% | 600 | 80億4087万 | +0.52% | 17.87 | 1.75 |
| 11/20 | 3,435 | 3,455 | 3,425 | 3,450 | +0.44% | 1,100 | 80億607万 | -0.06% | 17.79 | 1.74 |
| 11/17 | 3,335 | 3,450 | 3,335 | 3,435 | +1.18% | 1,400 | 79億7126万 | -0.78% | 17.71 | 1.73 |
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 | |
| 2017年 8月期 | 6,390 5/11 | 4,125 4/4 | 676,800 3/17 | 147億8901万 | 92億8125万 | +34.08% 5/10 | -7.96% 6/12 |
| 2018年 8月期 | 6,890 12/25 | 5,010 9/22 9/21 他2件 | 15,400 11/13 | 159億5999万 | 116億316万 | +10.78% 11/20 | -2.95% 9/18 |
| 2019年 8月期 | 6,300 9/25 9/21 | 5,350 12/19 | 6,100 7/25 | 146億88万 | 124億130万 | +4.2% 2/25 | -5.8% 10/29 |
| 2020年 8月期 | 5,660 11/26 | 3,670 4/10 | 8,200 4/10 | 131億2554万 | 85億1146万 | +8.72% 8/26 | -16.46% 2/28 |
| 2021年 8月期 | 4,200 1/18 9/11 | 3,930 1/15 | 6,100 6/17 | 97億4316万 | 91億1681万 | +3.2% 1/18 | -2.33% 10/19 |
| 2022年 8月期 | 4,020 9/27 9/1 | 3,120 4/20 | 21,400 4/20 | 93億2640万 | 72億3840万 | +7.46% 4/12 | -11.17% 11/19 |
| 2023年 8月期 | 3,950 8/1 | 2,910 1/23 | 24,500 4/14 | 91億6479万 | 67億5120万 | +12.75% 4/13 | -6.79% 9/5 |
| 最新 | 3,330 2024/4/19 | 1,600 | 77億2759万 | -5.05% 3,507 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/19 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
2,910円（2023/01/23） - 14%（1.14倍）
3,330円（4/19）