株価チャート
株価
3/28
- 前日 (3/27)
- 122
- 始値
- 118
- 高値
- 120
- 安値
- 118
- 終値 -1.64%
- 120
- 出来高 -32.65%
- 65,600
乖離率
- 株価(5日)
移動平均値 - -1.64%
122 - 株価(25日)
移動平均値 - -4.76%
126 - 出来高(5日)
移動平均値 - +40.17%
46,800
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 118 | 120 | 118 | 120 | -1.64% | 65,600 | 23億1932万 | -4.76% | - | 1.5 |
03/27 | 120 | 122 | 119 | 122 | 0% | 97,400 | 23億5798万 | -3.94% | - | 1.52 |
03/26 | 122 | 123 | 121 | 122 | 0% | 22,300 | 23億5798万 | -3.94% | - | 1.52 |
03/25 | 123 | 123 | 121 | 122 | 0% | 30,500 | 23億5798万 | -3.94% | - | 1.52 |
03/22 | 124 | 124 | 121 | 122 | -0.81% | 18,200 | 23億5798万 | -3.94% | - | 1.52 |
03/21 | 124 | 125 | 123 | 123 | -0.81% | 25,100 | 21億9686万 | -3.91% | - | 1.54 |
03/19 | 123 | 124 | 121 | 124 | 0% | 26,200 | 22億1472万 | -3.13% | - | 1.55 |
03/18 | 122 | 125 | 122 | 124 | +0.81% | 49,200 | 22億1472万 | -3.13% | - | 1.55 |
03/15 | 125 | 126 | 121 | 123 | -1.6% | 62,200 | 21億9686万 | -4.65% | - | 1.54 |
03/14 | 126 | 127 | 125 | 125 | 0% | 5,500 | 22億3259万 | -3.1% | - | 1.56 |
03/13 | 127 | 127 | 124 | 125 | -1.57% | 7,800 | 22億3259万 | -3.85% | - | 1.56 |
03/12 | 125 | 128 | 124 | 127 | +2.42% | 6,700 | 22億6831万 | -3.05% | - | 1.59 |
03/11 | 128 | 128 | 124 | 124 | -2.36% | 36,400 | 22億1472万 | -5.34% | - | 1.55 |
03/08 | 128 | 128 | 126 | 127 | -0.78% | 34,600 | 22億6831万 | -3.79% | - | 1.59 |
03/07 | 126 | 128 | 126 | 128 | +1.59% | 20,700 | 22億8617万 | -3.03% | - | 1.6 |
03/06 | 124 | 128 | 124 | 126 | +1.61% | 36,000 | 22億5045万 | -5.26% | - | 1.57 |
03/05 | 125 | 129 | 123 | 124 | -2.36% | 95,900 | 22億1472万 | -7.46% | - | 1.55 |
03/04 | 129 | 129 | 126 | 127 | -0.78% | 33,600 | 22億6831万 | -5.22% | - | 1.59 |
03/01 | 131 | 131 | 125 | 128 | -2.29% | 77,000 | 22億8617万 | -5.19% | - | 1.6 |
02/29 | 128 | 131 | 127 | 131 | +2.34% | 58,900 | 23億3975万 | -2.96% | - | 1.64 |
02/28 | 127 | 131 | 124 | 128 | +2.4% | 99,700 | 22億8617万 | -5.88% | - | 1.6 |
02/27 | 131 | 131 | 122 | 125 | -3.85% | 139,600 | 22億3259万 | -8.09% | - | 1.56 |
02/26 | 133 | 133 | 127 | 130 | -2.99% | 83,000 | 23億2189万 | -5.11% | - | 1.62 |
02/22 | 136 | 136 | 130 | 134 | -1.47% | 110,600 | 23億9333万 | -2.19% | - | 1.67 |
02/21 | 135 | 136 | 133 | 136 | 0% | 21,600 | 24億2905万 | -1.45% | - | 1.7 |
02/20 | 132 | 137 | 130 | 136 | +3.82% | 143,800 | 24億2905万 | -1.45% | - | 1.7 |
02/19 | 129 | 132 | 127 | 131 | +1.55% | 53,500 | 23億3975万 | -5.07% | - | 1.64 |
02/16 | 129 | 131 | 125 | 129 | 0% | 62,500 | 23億403万 | -7.19% | - | 1.61 |
02/15 | 128 | 131 | 126 | 129 | -0.77% | 46,800 | 23億403万 | -7.19% | - | 1.61 |
02/14 | 125 | 131 | 123 | 130 | +4.84% | 119,800 | 23億2189万 | -7.14% | - | 1.62 |
02/13 | 134 | 135 | 120 | 124 | -7.46% | 105,600 | 22億1472万 | -11.43% | - | 1.55 |
02/09 | 136 | 138 | 133 | 134 | -2.9% | 53,500 | 23億9333万 | -4.96% | - | 1.67 |
02/08 | 138 | 139 | 136 | 138 | -1.43% | 32,700 | 24億6477万 | -2.82% | - | 1.72 |
02/07 | 139 | 140 | 136 | 140 | +0.72% | 44,000 | 25億50万 | -1.41% | - | 1.75 |
02/06 | 141 | 141 | 138 | 139 | -1.42% | 52,300 | 24億8264万 | -2.11% | - | 1.74 |
02/05 | 142 | 146 | 141 | 141 | -2.08% | 36,700 | 25億1836万 | -0.7% | - | 1.76 |
02/02 | 151 | 160 | 141 | 144 | +3.6% | 488,600 | 25億7194万 | +0.7% | - | 1.8 |
02/01 | 141 | 141 | 138 | 139 | -0.71% | 20,300 | 24億8264万 | -2.8% | - | 1.74 |
01/31 | 142 | 142 | 140 | 140 | -0.71% | 14,800 | 25億50万 | -2.1% | - | 1.75 |
01/30 | 142 | 142 | 140 | 141 | -0.7% | 10,200 | 25億1836万 | -2.08% | - | 1.76 |
01/29 | 141 | 142 | 139 | 142 | +0.71% | 21,900 | 25億3622万 | -1.39% | - | 1.77 |
01/26 | 142 | 142 | 141 | 141 | -1.4% | 8,000 | 25億1836万 | -2.76% | - | 1.76 |
01/25 | 142 | 144 | 141 | 143 | +1.42% | 29,800 | 25億5408万 | -1.38% | - | 1.79 |
01/24 | 142 | 142 | 141 | 141 | -0.7% | 23,000 | 25億1836万 | -2.76% | - | 1.76 |
01/23 | 143 | 144 | 141 | 142 | -0.7% | 45,700 | 25億3622万 | -2.07% | - | 1.77 |
01/22 | 141 | 144 | 140 | 143 | +2.14% | 36,300 | 25億5408万 | -1.38% | - | 1.79 |
01/19 | 140 | 141 | 140 | 140 | +0.72% | 11,900 | 25億50万 | -3.45% | - | 1.75 |
01/18 | 141 | 141 | 138 | 139 | -1.42% | 50,100 | 24億8264万 | -4.79% | - | 1.74 |
01/17 | 140 | 142 | 139 | 141 | +0.71% | 58,800 | 25億1836万 | -3.42% | - | 1.76 |
01/16 | 141 | 142 | 140 | 140 | -1.41% | 32,900 | 25億50万 | -4.76% | - | 1.75 |
01/15 | 141 | 143 | 141 | 142 | -1.39% | 52,500 | 25億3622万 | -3.4% | - | 1.77 |
01/12 | 144 | 146 | 143 | 144 | -0.69% | 61,200 | 25億7194万 | -2.7% | - | 1.8 |
01/11 | 144 | 145 | 142 | 145 | +0.69% | 24,400 | 25億8980万 | -2.68% | - | 1.81 |
01/10 | 144 | 144 | 142 | 144 | +0.7% | 24,700 | 25億7194万 | -3.36% | - | 1.8 |
01/09 | 146 | 147 | 142 | 143 | -1.38% | 70,200 | 25億5408万 | -4.67% | - | 1.79 |
01/05 | 147 | 147 | 144 | 145 | -1.36% | 35,500 | 25億8980万 | -3.97% | - | 1.81 |
01/04 | 145 | 150 | 145 | 147 | +2.08% | 14,900 | 26億2552万 | -2.65% | - | 1.84 |
2023 | ||||||||||
12/29 | 145 | 151 | 143 | 144 | 0% | 41,300 | 25億7194万 | -5.26% | - | 1.8 |
12/28 | 141 | 147 | 141 | 144 | -0.69% | 49,800 | 25億7194万 | -5.88% | - | 1.8 |
12/27 | 145 | 147 | 142 | 145 | -0.68% | 59,900 | 25億8980万 | -5.23% | - | 1.81 |
12/26 | 150 | 150 | 143 | 146 | -1.35% | 100,600 | 26億766万 | -4.58% | - | 1.82 |
12/25 | 150 | 151 | 146 | 148 | -1.99% | 72,200 | 26億4338万 | -3.27% | - | 1.85 |
12/22 | 154 | 154 | 148 | 151 | -0.66% | 78,100 | 26億9696万 | -1.31% | - | 1.89 |
12/21 | 154 | 154 | 150 | 152 | -1.3% | 59,400 | 27億1482万 | -0.65% | - | 1.9 |
12/20 | 150 | 157 | 149 | 154 | +0.65% | 87,300 | 27億5055万 | +1.32% | - | 1.92 |
12/19 | 150 | 157 | 143 | 153 | +0.66% | 138,600 | 27億3269万 | +0.66% | - | 1.91 |
12/18 | 141 | 183 | 138 | 152 | +8.57% | 1,091,200 | 27億1482万 | 0% | - | 1.9 |
12/15 | 140 | 144 | 140 | 140 | -0.71% | 65,400 | 25億50万 | -7.89% | - | 1.75 |
12/14 | 145 | 145 | 141 | 141 | -2.08% | 33,400 | 25億1836万 | -7.24% | - | 1.76 |
12/13 | 146 | 149 | 144 | 144 | -0.69% | 23,800 | 25億7194万 | -5.26% | - | 1.8 |
12/12 | 151 | 152 | 145 | 145 | -4.61% | 55,700 | 25億8980万 | -5.23% | - | 1.81 |
12/11 | 154 | 154 | 151 | 152 | -1.3% | 10,400 | 27億1482万 | -0.65% | - | 1.9 |
12/08 | 153 | 154 | 150 | 154 | +0.65% | 22,400 | 27億5055万 | +0.65% | - | 1.92 |
12/07 | 156 | 156 | 153 | 153 | -1.92% | 28,900 | 27億3269万 | 0% | - | 1.91 |
12/06 | 155 | 157 | 155 | 156 | 0% | 41,500 | 27億8627万 | +1.96% | - | 1.95 |
12/05 | 158 | 160 | 156 | 156 | -1.89% | 40,900 | 27億8627万 | +2.63% | - | 1.95 |
12/04 | 162 | 163 | 157 | 159 | -1.24% | 41,400 | 28億3985万 | +4.61% | - | 1.99 |
12/01 | 159 | 162 | 157 | 161 | +1.26% | 53,600 | 28億7557万 | +6.62% | - | 2.01 |
11/30 | 163 | 163 | 158 | 159 | -2.45% | 51,400 | 28億3985万 | +6% | - | 1.83 |
11/29 | 161 | 176 | 157 | 163 | +2.52% | 381,900 | 29億1129万 | +9.4% | - | 1.87 |
11/28 | 159 | 162 | 154 | 159 | -0.63% | 158,900 | 28億3985万 | +6.71% | - | 1.83 |
11/27 | 170 | 181 | 158 | 160 | -8.57% | 568,400 | 28億5771万 | +8.11% | - | 1.84 |
11/24 | 147 | 198 | 147 | 175 | +18.24% | 772,400 | 31億2562万 | +18.24% | - | 2.01 |
11/22 | 145 | 150 | 145 | 148 | +2.07% | 63,600 | 26億4338万 | +0.68% | - | 1.7 |
11/21 | 145 | 147 | 144 | 145 | 0% | 31,800 | 25億8980万 | -1.36% | - | 1.67 |
11/20 | 146 | 146 | 142 | 145 | -0.68% | 31,600 | 25億8980万 | -1.36% | - | 1.67 |
11/17 | 144 | 146 | 141 | 146 | +0.69% | 21,700 | 26億766万 | -0.68% | - | 1.68 |
11/16 | 143 | 146 | 142 | 145 | 0% | 17,600 | 25億8980万 | -1.36% | - | 1.67 |
11/15 | 143 | 145 | 143 | 145 | +0.69% | 25,800 | 25億8980万 | -2.03% | - | 1.67 |
11/14 | 146 | 150 | 144 | 144 | -2.04% | 36,800 | 25億7194万 | -2.7% | - | 1.65 |
11/13 | 149 | 149 | 145 | 147 | -0.68% | 16,200 | 26億2552万 | -0.68% | - | 1.69 |
11/10 | 146 | 148 | 146 | 148 | 0% | 24,000 | 26億4338万 | 0% | - | 1.7 |
11/09 | 149 | 149 | 146 | 148 | -1.33% | 30,900 | 26億4338万 | 0% | - | 1.7 |
11/08 | 156 | 156 | 149 | 150 | -3.85% | 53,600 | 26億7910万 | +1.35% | - | 1.72 |
11/07 | 153 | 158 | 150 | 156 | 0% | 49,100 | 27億8627万 | +5.41% | - | 1.79 |
11/06 | 150 | 157 | 148 | 156 | +4% | 79,500 | 27億8627万 | +5.41% | - | 1.79 |
11/02 | 147 | 155 | 147 | 150 | +2.04% | 39,600 | 26億7910万 | +1.35% | - | 1.72 |
11/01 | 145 | 149 | 145 | 147 | +0.68% | 20,300 | 26億2552万 | -0.68% | - | 1.69 |
10/31 | 143 | 148 | 143 | 146 | +2.1% | 34,400 | 26億766万 | -2.01% | - | 1.68 |
10/30 | 142 | 146 | 142 | 143 | -0.69% | 15,500 | 25億5408万 | -4.03% | - | 1.64 |
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 | |
2011年 8月期 | 695 139 3/3 | 180 36 5/31 | 1,240,760 6,203,800 3/3 | - | 5億4735万 | +25.87% 6/13 | -23.39% 4/6 |
2012年 8月期 | 385 77 9/5 | 185 37 8/1 37 7/26 他3件 | 468,740 2,343,700 7/13 | 11億7072万 | 5億6255万 | +20.24% 8/27 | -22.05% 5/21 |
2013年 8月期 | 420 84 5/14 | 175 35 11/15 35 11/14 | 1,203,580 6,017,900 4/12 | 12億7715万 | 5億3214万 | +30.65% 5/13 | -18.33% 9/2 |
2014年 8月期 | 415 83 10/16 | 230 46 8/28 | 2,950,100 14,750,500 10/16 | 12億6195万 | 25億3039万 | +15.31% 10/16 | -13.27% 3/17 |
2015年 8月期 | 275 55 1/5 | 200 40 8/25 40 10/16 | 1,853,380 9,266,900 7/31 | 30億2547万 | 29億4034万 | +15.35% 9/2 | -19.28% 9/30 |
2016年 8月期 | 1,030 206 8/16 | 95 19 12/25 | 8,094,400 40,472,000 8/2 | 151億4277万 | 13億9666万 | +150.33% 8/3 | -32.34% 12/25 |
2017年 8月期 | 1,200 240 7/10 | 460 92 4/17 | 2,676,480 13,382,400 10/14 | 183億3806万 | 70億2959万 | +40.28% 5/18 | -11.75% 4/17 |
2018年 8月期 | 1,110 222 9/5 222 9/4 | 490 98 8/22 | 1,290,300 6,451,500 9/4 | 169億6270万 | 78億3692万 | +15.96% 3/12 | -21.81% 2/6 |
2019年 8月期 | 540 108 10/16 | 278 3/19 | 1,201,480 6,007,400 10/16 | 86億3660万 | 44億4625万 | +18.08% 7/5 | -26.94% 12/25 |
2020年 8月期 | 317 9/13 9/12 | 110 3/17 | 2,555,300 1/29 | 50億7000万 | 19億6467万 | +38.18% 5/13 | -39.59% 3/16 |
2021年 8月期 | 787 6/2 | 180 10/30 10/29 | 13,865,500 4/22 | 140億5638万 | 32億1492万 | +60.55% 4/21 | -23.65% 6/25 |
2022年 8月期 | 542 9/1 | 215 5/27 | 2,425,200 4/4 | 96億8051万 | 38億4005万 | +22.19% 6/8 | -25.76% 4/4 |
2023年 8月期 | 268 5/22 | 142 1/23 | 2,865,400 1/30 | 47億8667万 | 25億3622万 | +34.83% 2/14 | -18.24% 8/17 |
最新 | 120 2024/3/28 | 65,600 | 23億1932万 | -4.76% 126 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- -58%(0.42倍)
- 2016/12/30 vs 2015/12/30
- 495%(5.95倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- -34%(0.66倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 61%(1.61倍)
- 2022/12/30 vs 2021/12/30
- -52%(0.48倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/03/28 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
95円(2015/12/25) - 26%(1.26倍)
120円(3/28)