株価チャート
株価
4/23
- 前日 (4/22)
- 16,595
- 始値
- 16,600
- 高値
- 16,700
- 安値
- 15,560
- 終値 -3.56%
- 16,005
- 出来高 -11.66%
- 675,800
乖離率
- 株価（5日）
移動平均値 - -1.15%
16,192 - 株価（25日）
移動平均値 - -23.91%
21,035 - 出来高（5日）
移動平均値 - +3.4%
653,600
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 16,600 | 16,700 | 15,560 | 16,005 | -3.56% | 675,800 | 2853億2718万 | -23.91% | 38.59 | 8.87 |
| 04/22 | 15,505 | 16,850 | 15,490 | 16,595 | +8.11% | 765,000 | 2958億3704万 | -22.5% | 40.01 | 9.19 |
| 04/19 | 16,005 | 16,095 | 15,090 | 15,350 | -6.12% | 623,800 | 2736億4257万 | -29.36% | 37.01 | 8.51 |
| 04/18 | 16,560 | 16,595 | 15,935 | 16,350 | -1.86% | 500,300 | 2914億6945万 | -26.15% | 39.42 | 9.06 |
| 04/17 | 17,640 | 17,915 | 16,630 | 16,660 | -4.75% | 703,100 | 2969億9578万 | -26% | 40.17 | 9.23 |
| 04/16 | 16,655 | 17,860 | 16,560 | 17,490 | +3.19% | 910,900 | 3117億9209万 | -23.58% | 42.17 | 9.69 |
| 04/15 | 18,215 | 18,220 | 16,880 | 16,950 | -8.94% | 1,221,100 | 3021億6558万 | -27.04% | 40.87 | 9.39 |
| 04/12 | 21,470 | 21,720 | 18,495 | 18,615 | -10.38% | 1,740,400 | 3318億4733万 | -21.13% | 44.88 | 10.31 |
| 04/11 | 21,150 | 21,190 | 20,550 | 20,770 | -2.74% | 388,900 | 3702億6425万 | -13.18% | 50.08 | 11.51 |
| 04/10 | 21,430 | 21,640 | 21,130 | 21,355 | -0.3% | 263,700 | 3806億9297万 | -11.67% | 51.49 | 11.83 |
| 04/09 | 21,940 | 21,985 | 21,405 | 21,420 | -0.46% | 277,300 | 3818億5172万 | -12.16% | 51.64 | 11.87 |
| 04/08 | 21,465 | 21,520 | 21,040 | 21,520 | +0.26% | 292,800 | 3836億3441万 | -12.57% | 51.88 | 11.92 |
| 04/05 | 21,665 | 21,710 | 21,175 | 21,465 | -2.43% | 291,700 | 3826億5393万 | -13.67% | 51.75 | 11.89 |
| 04/04 | 22,340 | 22,440 | 21,940 | 22,000 | -0.86% | 264,200 | 3921億9131万 | -12.38% | 53.04 | 12.19 |
| 04/03 | 22,300 | 22,755 | 22,185 | 22,190 | -0.87% | 248,100 | 3955億7842万 | -12.48% | 53.5 | 12.3 |
| 04/02 | 23,200 | 23,205 | 22,250 | 22,385 | -4.15% | 316,200 | 3990億5466万 | -12.47% | 53.97 | 12.4 |
| 04/01 | 23,830 | 23,830 | 23,260 | 23,355 | -1.52% | 235,100 | 4163億4673万 | -9.23% | 56.31 | 12.94 |
| 03/29 | 24,040 | 24,040 | 23,535 | 23,715 | -1.35% | 228,700 | 4227億6441万 | -8.21% | 57.18 | 13.14 |
| 03/28 | 24,505 | 24,665 | 24,040 | 24,040 | -1.52% | 149,300 | 4285億5814万 | -7.31% | 57.96 | 13.32 |
| 03/27 | 24,540 | 24,820 | 24,260 | 24,410 | +0.14% | 204,400 | 4351億5409万 | -6.26% | 58.85 | 13.53 |
| 03/26 | 23,950 | 24,480 | 23,895 | 24,375 | +1.5% | 179,500 | 4345億3015万 | -6.74% | 58.77 | 13.51 |
| 03/25 | 24,805 | 24,850 | 24,010 | 24,015 | -3.18% | 193,200 | 4281億1247万 | -8.5% | 57.9 | 13.31 |
| 03/22 | 25,120 | 25,150 | 24,640 | 24,805 | -1.37% | 222,600 | 4421億9570万 | -5.9% | 59.8 | 13.74 |
| 03/21 | 25,395 | 25,555 | 25,085 | 25,150 | +1% | 220,300 | 4483億4598万 | -4.91% | 60.63 | 13.94 |
| 03/19 | 25,105 | 25,105 | 24,740 | 24,900 | -2.06% | 170,200 | 4438億8926万 | -6.16% | 60.03 | 13.8 |
| 03/18 | 24,755 | 25,435 | 24,520 | 25,425 | +3.61% | 181,600 | 4532億4837万 | -4.54% | 61.3 | 14.09 |
| 03/15 | 25,390 | 25,390 | 24,540 | 24,540 | -3.99% | 315,900 | 4374億7158万 | -8.06% | 59.16 | 13.6 |
| 03/14 | 25,500 | 25,635 | 25,060 | 25,560 | -0.72% | 286,200 | 4556億5500万 | -4.66% | 61.62 | 14.16 |
| 03/13 | 26,050 | 26,210 | 25,740 | 25,745 | -0.83% | 194,700 | 4589億5297万 | -4.24% | 62.07 | 14.26 |
| 03/12 | 25,810 | 25,965 | 25,210 | 25,960 | -0.56% | 154,200 | 4627億8575万 | -3.76% | 62.59 | 14.38 |
| 03/11 | 25,975 | 26,200 | 25,690 | 26,105 | -0.55% | 226,900 | 4653億7065万 | -3.45% | 62.94 | 14.46 |
| 03/08 | 26,210 | 26,795 | 26,210 | 26,250 | -1.52% | 172,200 | 4679億5554万 | -2.97% | 63.29 | 14.54 |
| 03/07 | 27,330 | 27,330 | 26,655 | 26,655 | -1.48% | 152,900 | 4751億7543万 | -1.56% | 64.26 | 14.77 |
| 03/06 | 26,100 | 27,275 | 25,945 | 27,055 | +1.86% | 238,200 | 4823億618万 | -0.12% | 65.23 | 14.99 |
| 03/05 | 27,010 | 27,010 | 26,530 | 26,560 | -2.17% | 169,500 | 4734億8187万 | -1.83% | 64.03 | 14.72 |
| 03/04 | 27,805 | 27,900 | 27,150 | 27,150 | -2.27% | 282,400 | 4839億9973万 | +0.35% | 65.46 | 15.04 |
| 03/01 | 27,550 | 27,970 | 27,470 | 27,780 | +0.73% | 216,300 | 4952億3067万 | +2.74% | 66.98 | 15.39 |
| 02/29 | 27,660 | 28,135 | 27,360 | 27,580 | -2.06% | 310,800 | 4916億6529万 | +2.05% | 66.49 | 15.28 |
| 02/28 | 27,745 | 28,200 | 27,530 | 28,160 | +1.81% | 386,900 | 5020億488万 | +4.22% | 67.89 | 15.59 |
| 02/27 | 26,400 | 27,740 | 26,400 | 27,660 | +5.29% | 429,600 | 4930億9144万 | +2.39% | 66.69 | 15.31 |
| 02/26 | 26,195 | 27,065 | 25,980 | 26,270 | +1.02% | 285,700 | 4683億1208万 | -2.45% | 63.34 | 14.55 |
| 02/22 | 26,425 | 26,460 | 25,860 | 26,005 | -0.82% | 212,500 | 4635億8796万 | -3.32% | 62.7 | 14.4 |
| 02/21 | 26,435 | 26,500 | 25,910 | 26,220 | -1.56% | 223,000 | 4674億2074万 | -2.51% | 63.21 | 14.52 |
| 02/20 | 26,960 | 26,980 | 26,550 | 26,635 | -0.99% | 129,700 | 4748億1889万 | -1.03% | 64.22 | 14.75 |
| 02/19 | 27,135 | 27,330 | 26,790 | 26,900 | -0.68% | 179,500 | 4795億4301万 | -0.26% | 64.85 | 14.89 |
| 02/16 | 26,870 | 27,140 | 26,530 | 27,085 | +0.82% | 268,000 | 4828億4099万 | -0.78% | 65.3 | 15 |
| 02/15 | 27,060 | 27,140 | 26,765 | 26,865 | -0.65% | 197,200 | 4789億1907万 | -2.74% | 64.77 | 14.87 |
| 02/14 | 26,895 | 27,185 | 26,635 | 27,040 | -0.83% | 288,600 | 4820億3878万 | -3.28% | 65.19 | 14.97 |
| 02/13 | 27,370 | 27,470 | 26,860 | 27,265 | -0.38% | 293,500 | 4860億4982万 | -3.45% | 65.73 | 15.1 |
| 02/09 | 27,060 | 27,900 | 27,035 | 27,370 | +1.94% | 502,500 | 4879億2165万 | -3.96% | 65.99 | 15.15 |
| 02/08 | 27,500 | 27,550 | 26,665 | 26,850 | -2.31% | 410,500 | 4786億5167万 | -6.76% | 64.73 | 14.87 |
| 02/07 | 27,580 | 27,845 | 27,245 | 27,485 | +0.05% | 358,900 | 4899億7174万 | -5.73% | 66.26 | 15.22 |
| 02/06 | 28,055 | 28,125 | 27,350 | 27,470 | -1.91% | 372,000 | 4897億433万 | -6.83% | 66.23 | 15.21 |
| 02/05 | 27,720 | 28,245 | 27,505 | 28,005 | +1.63% | 545,300 | 4992億4171万 | -6.1% | 67.52 | 15.51 |
| 02/02 | 26,585 | 27,695 | 26,505 | 27,555 | +4.16% | 590,800 | 4912億1962万 | -8.53% | 66.43 | 15.26 |
| 02/01 | 26,700 | 26,835 | 26,420 | 26,455 | -1.53% | 233,400 | 4716億1005万 | -13.01% | 63.78 | 14.65 |
| 01/31 | 26,575 | 27,095 | 26,485 | 26,865 | -0.07% | 442,000 | 4789億1907万 | -12.62% | 64.77 | 14.87 |
| 01/30 | 26,500 | 26,990 | 26,150 | 26,885 | +2.5% | 434,600 | 4792億7561万 | -13.49% | 64.82 | 14.89 |
| 01/29 | 26,200 | 26,645 | 25,985 | 26,230 | -1.39% | 391,700 | 4675億9900万 | -16.5% | 63.24 | 14.52 |
| 01/26 | 25,795 | 27,120 | 25,640 | 26,600 | -0.52% | 573,100 | 4741億9495万 | -16.34% | 64.13 | 14.73 |
| 01/25 | 27,150 | 27,375 | 26,420 | 26,740 | -2.64% | 647,500 | 4766億9071万 | -16.73% | 64.47 | 14.81 |
| 01/24 | 27,115 | 27,900 | 26,735 | 27,465 | +0.18% | 1,016,800 | 4896億1520万 | -15.27% | 66.22 | 15.21 |
| 01/23 | 28,850 | 29,175 | 27,250 | 27,415 | -2.16% | 1,885,900 | 4887億2386万 | -16.06% | 66.1 | 15.18 |
| 01/22 | 25,980 | 28,065 | 25,725 | 28,020 | +9.52% | 1,294,900 | 4995億912万 | -14.86% | 67.55 | 15.51 |
| 01/19 | 25,900 | 26,145 | 25,400 | 25,585 | +0.53% | 606,900 | 4561億67万 | -22.7% | 61.68 | 14.17 |
| 01/18 | 25,800 | 25,955 | 25,045 | 25,450 | -1.85% | 900,000 | 4536億9404万 | -23.81% | 61.36 | 14.09 |
| 01/17 | 26,690 | 27,125 | 25,800 | 25,930 | -2.67% | 1,331,200 | 4622億5094万 | -23.07% | 62.52 | 14.36 |
| 01/16 | 27,940 | 28,635 | 26,320 | 26,640 | -5.16% | 1,451,600 | 4749億802万 | -21.63% | 64.23 | 14.75 |
| 01/15 | 31,200 | 31,720 | 28,090 | 28,090 | -19.95% | 1,480,200 | 5007億5700万 | -18.05% | 67.72 | 15.55 |
| 01/12 | 34,800 | 35,170 | 34,120 | 35,090 | -0.34% | 283,600 | 6255億4514万 | +1.74% | 84.6 | 19.43 |
| 01/11 | 35,390 | 35,620 | 34,510 | 35,210 | +0.06% | 207,300 | 6276億8437万 | +2.13% | 84.89 | 19.49 |
| 01/10 | 34,460 | 35,340 | 34,150 | 35,190 | +3.05% | 153,400 | 6273億2783万 | +2.25% | 84.84 | 19.48 |
| 01/09 | 33,650 | 34,340 | 33,480 | 34,150 | +1.16% | 175,900 | 6087億8788万 | -0.69% | 82.33 | 18.91 |
| 01/05 | 34,800 | 34,800 | 33,760 | 33,760 | -2.99% | 157,600 | 6018億3540万 | -1.8% | 81.39 | 18.69 |
| 01/04 | 34,850 | 35,080 | 34,480 | 34,800 | -2.85% | 129,300 | 6203億7535万 | +1.33% | 83.9 | 19.27 |
| 2023 | ||||||||||
| 12/29 | 35,320 | 35,820 | 35,280 | 35,820 | +0.39% | 78,300 | 6385億5876万 | +4.5% | 86.36 | 19.83 |
| 12/28 | 36,000 | 36,000 | 35,400 | 35,680 | -0.89% | 80,500 | 6360億6300万 | +4.33% | 86.02 | 19.76 |
| 12/27 | 35,470 | 36,090 | 35,350 | 36,000 | +1.52% | 125,500 | 6417億6760万 | +5.43% | 86.79 | 19.93 |
| 12/26 | 34,400 | 35,520 | 34,400 | 35,460 | +2.13% | 123,900 | 6321億4109万 | +4.06% | 85.49 | 19.63 |
| 12/25 | 35,200 | 35,300 | 34,290 | 34,720 | -0.32% | 94,200 | 6189億4003万 | +2.11% | 83.71 | 19.22 |
| 12/22 | 34,980 | 35,150 | 34,620 | 34,830 | -1.11% | 136,700 | 6209億96万 | +2.6% | 83.97 | 19.28 |
| 12/21 | 34,990 | 35,560 | 34,830 | 35,220 | -0.17% | 105,100 | 6278億5334万 | +3.94% | 84.91 | 19.5 |
| 12/20 | 35,840 | 36,000 | 35,110 | 35,280 | -1.29% | 188,800 | 6289億2294万 | +4.34% | 85.06 | 19.53 |
| 12/19 | 34,480 | 35,740 | 34,400 | 35,740 | +3.65% | 182,600 | 6371億2318万 | +6.08% | 86.17 | 19.79 |
| 12/18 | 34,530 | 34,760 | 34,190 | 34,480 | +0.55% | 149,700 | 6146億6165万 | +2.73% | 83.13 | 19.09 |
| 12/15 | 33,660 | 34,370 | 33,560 | 34,290 | +1.96% | 117,700 | 6112億7459万 | +2.38% | 82.67 | 18.99 |
| 12/14 | 34,600 | 34,750 | 33,460 | 33,630 | -0.15% | 187,900 | 5995億902万 | +0.63% | 81.08 | 18.62 |
| 12/13 | 33,110 | 33,900 | 32,960 | 33,680 | +2.97% | 201,400 | 6004億35万 | +1.01% | 81.2 | 18.65 |
| 12/12 | 33,550 | 33,750 | 32,510 | 32,710 | -1.59% | 154,300 | 5831億854万 | -1.61% | 78.86 | 18.11 |
| 12/11 | 33,200 | 33,680 | 32,990 | 33,240 | +0.88% | 90,000 | 5925億5664万 | +0.29% | 80.14 | 18.4 |
| 12/08 | 32,920 | 33,380 | 32,810 | 32,950 | -0.51% | 136,500 | 5873億8693万 | +0.05% | 79.44 | 18.24 |
| 12/07 | 33,410 | 33,600 | 33,050 | 33,120 | -2.04% | 106,200 | 5904億1745万 | +1.3% | 79.85 | 18.34 |
| 12/06 | 33,730 | 34,290 | 33,460 | 33,810 | +1.23% | 167,900 | 6027億1781万 | +4.17% | 81.51 | 18.72 |
| 12/05 | 34,110 | 34,400 | 33,390 | 33,400 | -3.69% | 181,200 | 5954億890万 | +3.88% | 80.53 | 18.49 |
| 12/04 | 33,760 | 34,830 | 33,690 | 34,680 | +2.73% | 160,300 | 6182億2697万 | +8.88% | 83.61 | 19.2 |
| 12/01 | 34,010 | 34,540 | 33,760 | 33,760 | -1.97% | 116,400 | 6018億2648万 | +7.28% | 81.39 | 18.69 |
| 11/30 | 34,560 | 35,190 | 34,140 | 34,440 | +1.26% | 195,100 | 6139億4858万 | +10.58% | 83.03 | 20.19 |
| 11/29 | 32,900 | 34,080 | 32,860 | 34,010 | +3.5% | 170,900 | 6062億8314万 | +10.31% | 82 | 19.94 |
| 11/28 | 33,200 | 33,300 | 32,390 | 32,860 | -0.76% | 166,800 | 5857億8253万 | +7.66% | 79.22 | 19.27 |
| 11/27 | 33,380 | 33,850 | 32,920 | 33,110 | -2.27% | 147,000 | 5902億3918万 | +9.4% | 79.83 | 19.41 |
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 | |
| 2015年 8月期 | 2,080 10,400 11/19 | 823 8/25 | 15,962,000 3,192,400 1/15 | 287億2064万 | 118億5984万 | +47.56% 1/15 | -27.66% 12/25 |
| 2016年 8月期 | 1,565 7/8 | 640 2/12 | 1,252,900 6/14 | 226億4007万 | 92億2272万 | +24.35% 5/10 | -25.63% 1/18 |
| 2017年 8月期 | 1,493 9/13 | 917 4/14 | 536,400 4/14 | 215億8952万 | 132億8274万 | +23.92% 10/2 | -21.62% 4/14 |
| 2018年 8月期 | 5,890 4/4 | 1,329 9/11 9/8 | 1,119,300 4/17 | 856億4060万 | 192億5654万 | +36.16% 10/17 | -14.03% 4/17 |
| 2019年 8月期 | 6,770 6/17 | 3,130 12/20 | 721,400 7/12 | 1010億8625万 | 456億5105万 | +35.13% 4/17 | -24.91% 10/29 |
| 2020年 8月期 | 13,170 7/10 | 4,785 9/9 | 1,759,000 4/13 | 2095億2811万 | 753億154万 | +35.46% 4/16 | -19.62% 3/16 |
| 2021年 8月期 | 25,510 8/31 | 11,420 3/9 | 1,840,400 10/9 | 4502億3874万 | 2014億9448万 | +25.47% 10/9 | -17.62% 10/6 |
| 2022年 8月期 | 29,580 11/18 | 15,560 6/20 | 1,684,700 4/8 | 5224億4533万 | 2771億4093万 | +21.55% 4/8 | -23.38% 1/6 |
| 2023年 8月期 | 34,460 8/1 | 18,050 10/17 | 1,811,800 7/14 | 6141億6727万 | 3214億9060万 | +24.46% 11/16 | -15.56% 12/28 |
| 最新 | 16,005 2024/4/23 | 675,800 | 2853億2718万 | -23.91% 21,035 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 167%（2.67倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/04/23 vs 2023/12/29
- -55%（0.45倍）
- 過去安値
640円（2016/02/12） - 2401%（25.01倍）
16,005円（4/23）