株価チャート
株価
2/26
- 前日 (2/25)
- 3,080
- 始値
- 3,080
- 高値
- 3,080
- 安値
- 3,080
- 終値 ±0%
- 3,080
- 出来高 -70.31%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,081 - 株価（25日）
移動平均値 - -0.03%
3,081 - 出来高（5日）
移動平均値 - -6.86%
2,040
2019/09/18～2020/02/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 02/26 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,900 | 462億 | -0.03% | 24.71 | 1.96 |
| 02/25 | 3,080 | 3,085 | 3,080 | 3,080 | 0% | 6,400 | 462億 | -0.03% | 24.71 | 1.96 |
| 02/21 | 3,080 | 3,085 | 3,080 | 3,080 | -0.16% | 1,500 | 462億 | -0.03% | 24.71 | 1.96 |
| 02/20 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 200 | 462億7500万 | +0.1% | 24.75 | 1.96 |
| 02/19 | 3,085 | 3,085 | 3,080 | 3,080 | 0% | 200 | 462億 | -0.03% | 24.71 | 1.96 |
| 02/18 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 700 | 462億 | -0.03% | 24.71 | 1.96 |
| 02/17 | 3,090 | 3,090 | 3,080 | 3,080 | -0.16% | 9,700 | 462億 | -0.06% | 24.71 | 1.96 |
| 02/14 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 2,800 | 462億7500万 | +0.1% | 24.75 | 1.96 |
| 02/13 | 3,085 | 3,085 | 3,080 | 3,085 | +0.16% | 1,200 | 462億7500万 | +0.1% | 24.75 | 1.96 |
| 02/12 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 462億 | -0.06% | 24.71 | 1.96 |
| 02/10 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 400 | 462億 | -0.06% | 24.71 | 1.96 |
| 02/06 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,200 | 462億 | -0.06% | 24.71 | 1.96 |
| 02/05 | 3,085 | 3,085 | 3,080 | 3,080 | -0.32% | 700 | 462億 | -0.06% | 24.71 | 1.96 |
| 02/04 | 3,080 | 3,090 | 3,080 | 3,090 | +0.32% | 700 | 463億5000万 | +0.26% | 24.79 | 1.96 |
| 02/03 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 600 | 462億 | -0.06% | 24.71 | 1.96 |
| 01/30 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,900 | 462億 | -0.06% | 24.71 | 1.96 |
| 01/29 | 3,080 | 3,090 | 3,080 | 3,080 | 0% | 5,300 | 462億 | -0.1% | 24.71 | 1.96 |
| 01/28 | 3,080 | 3,085 | 3,080 | 3,080 | 0% | 5,000 | 462億 | -0.1% | 24.71 | 1.96 |
| 01/27 | 3,085 | 3,085 | 3,080 | 3,080 | 0% | 1,400 | 462億 | -0.1% | 24.71 | 1.96 |
| 01/24 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,300 | 462億 | -0.1% | 24.71 | 1.96 |
| 01/22 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 8,600 | 462億 | -0.13% | 24.71 | 1.96 |
| 01/21 | 3,080 | 3,085 | 3,080 | 3,080 | 0% | 19,400 | 462億 | -0.13% | 24.71 | 1.96 |
| 01/20 | 3,080 | 3,085 | 3,080 | 3,080 | -0.16% | 7,300 | 462億 | -0.13% | 24.71 | 1.96 |
| 01/17 | 3,080 | 3,085 | 3,080 | 3,085 | +0.16% | 400 | 462億7500万 | +0.03% | 24.75 | 1.96 |
| 01/16 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,000 | 462億 | -0.13% | 24.71 | 1.96 |
| 01/14 | 3,080 | 3,080 | 3,080 | 3,080 | -0.16% | 2,300 | 462億 | -0.13% | 24.71 | 1.96 |
| 01/10 | 3,085 | 3,085 | 3,085 | 3,085 | 0% | 300 | 462億7500万 | +0.03% | 24.75 | 1.96 |
| 01/09 | 3,080 | 3,085 | 3,080 | 3,085 | +0.16% | 400 | 462億7500万 | +0.03% | 24.75 | 1.96 |
| 01/08 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 1,100 | 462億 | -0.16% | 24.71 | 1.96 |
| 01/06 | 3,080 | 3,080 | 3,080 | 3,080 | -0.16% | 16,500 | 462億 | -0.16% | 24.71 | 1.96 |
| 2019 | ||||||||||
| 12/30 | 3,080 | 3,085 | 3,080 | 3,085 | 0% | 400 | 462億7500万 | 0% | 24.75 | 1.96 |
| 12/27 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 100 | 462億7500万 | 0% | 24.75 | 1.96 |
| 12/26 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 900 | 462億 | -0.16% | 24.71 | 1.96 |
| 12/25 | 3,080 | 3,085 | 3,080 | 3,085 | 0% | 400 | 462億7500万 | -0.03% | 24.75 | 1.96 |
| 12/24 | 3,090 | 3,090 | 3,080 | 3,085 | +0.16% | 400 | 462億7500万 | -0.06% | 24.75 | 1.96 |
| 12/23 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 200 | 462億 | -0.26% | 24.71 | 1.96 |
| 12/20 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 400 | 462億7500万 | -0.13% | 24.75 | 1.96 |
| 12/19 | 3,085 | 3,085 | 3,080 | 3,085 | 0% | 1,000 | 462億7500万 | -0.16% | 24.75 | 1.96 |
| 12/18 | 3,080 | 3,085 | 3,080 | 3,085 | +0.16% | 800 | 462億7500万 | -0.16% | 24.75 | 1.96 |
| 12/17 | 3,085 | 3,085 | 3,080 | 3,080 | -0.65% | 400 | 462億 | -0.32% | 24.71 | 1.96 |
| 12/16 | 3,095 | 3,100 | 3,085 | 3,100 | +0.16% | 1,600 | 465億 | +0.29% | 24.87 | 1.97 |
| 12/13 | 3,085 | 3,095 | 3,080 | 3,095 | +0.49% | 2,500 | 464億2500万 | +0.13% | 24.83 | 1.97 |
| 12/12 | 3,085 | 3,085 | 3,080 | 3,080 | 0% | 400 | 462億 | -0.36% | 24.71 | 1.96 |
| 12/11 | 3,080 | 3,080 | 3,080 | 3,080 | -0.16% | 400 | 462億 | -0.42% | 24.71 | 1.96 |
| 12/10 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 300 | 462億7500万 | -0.39% | 24.75 | 1.96 |
| 12/09 | 3,090 | 3,200 | 3,085 | 3,085 | +0.16% | 13,400 | 462億7500万 | -0.39% | 24.75 | 1.96 |
| 12/06 | 3,080 | 3,080 | 3,080 | 3,080 | -0.32% | 100 | 462億 | -0.58% | 24.71 | 1.96 |
| 12/05 | 3,085 | 3,090 | 3,080 | 3,090 | +0.32% | 500 | 463億5000万 | -0.26% | 24.79 | 1.96 |
| 12/04 | 3,080 | 3,085 | 3,080 | 3,080 | +0.16% | 4,500 | 462億 | -0.61% | 24.71 | 1.96 |
| 12/03 | 3,080 | 3,080 | 3,075 | 3,075 | -0.32% | 1,500 | 461億2500万 | -0.77% | 24.67 | 1.95 |
| 12/02 | 3,095 | 3,095 | 3,085 | 3,085 | -0.32% | 1,500 | 462億7500万 | -0.48% | 24.75 | 1.96 |
| 11/29 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 1,400 | 464億2500万 | -0.16% | 24.83 | 1.97 |
| 11/28 | 3,095 | 3,110 | 3,090 | 3,090 | +0.16% | 15,400 | 463億5000万 | -0.32% | 24.79 | 1.96 |
| 11/27 | 3,100 | 3,100 | 3,085 | 3,085 | -0.16% | 22,300 | 462億7500万 | -0.52% | 24.75 | 1.96 |
| 11/26 | 3,080 | 3,090 | 3,080 | 3,090 | +0.32% | 4,400 | 463億5000万 | -0.35% | 24.79 | 1.96 |
| 11/25 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 34,400 | 462億 | -0.68% | 24.71 | 1.96 |
| 11/22 | 3,090 | 3,090 | 3,080 | 3,090 | -0.16% | 40,500 | 463億5000万 | -0.39% | 24.79 | 1.96 |
| 11/21 | 3,110 | 3,115 | 3,095 | 3,095 | -0.48% | 54,300 | 464億2500万 | -0.23% | 24.83 | 1.97 |
| 11/20 | 3,105 | 3,130 | 3,105 | 3,110 | +0.16% | 23,800 | 466億5000万 | +0.26% | 24.95 | 1.98 |
| 11/19 | 3,125 | 3,125 | 3,100 | 3,105 | -0.48% | 49,800 | 465億7500万 | +0.55% | 24.91 | 1.97 |
| 11/18 | 3,095 | 3,315 | 3,095 | 3,120 | +0.81% | 296,100 | 468億 | +2.13% | 25.03 | 1.98 |
| 11/15 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 6,100 | 464億2500万 | +3% | 24.83 | 1.97 |
| 11/14 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 4,500 | 464億2500万 | +4.7% | 24.83 | 1.97 |
| 11/13 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 19,300 | 464億2500万 | +6.5% | 24.83 | 1.97 |
| 11/12 | 3,100 | 3,105 | 3,095 | 3,095 | -0.16% | 26,500 | 464億2500万 | +8.33% | 24.83 | 1.97 |
| 11/11 | 3,105 | 3,105 | 3,100 | 3,100 | -0.16% | 5,300 | 465億 | +10.4% | 24.87 | 1.97 |
| 11/08 | 3,110 | 3,110 | 3,105 | 3,105 | -0.16% | 14,100 | 465億7500万 | +12.54% | 24.91 | 1.97 |
| 11/07 | 3,120 | 3,130 | 3,110 | 3,110 | -2.51% | 30,800 | 466億5000万 | +14.76% | 24.95 | 1.98 |
| 11/06 | 3,095 | 3,325 | 3,095 | 3,190 | +3.07% | 245,100 | 478億5000万 | +19.92% | 25.59 | 2.03 |
| 11/05 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 8,800 | 464億2500万 | +18.72% | 24.83 | 1.97 |
| 11/01 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 16,100 | 464億2500万 | +20.99% | 24.83 | 1.97 |
| 10/31 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 5,600 | 464億2500万 | +23.36% | 24.83 | 1.97 |
| 10/30 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 10,900 | 464億2500万 | +25.81% | 24.83 | 1.97 |
| 10/29 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 7,800 | 464億2500万 | +28.42% | 24.83 | 1.97 |
| 10/28 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 18,700 | 464億2500万 | +31.14% | 24.83 | 1.97 |
| 10/25 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 16,700 | 464億2500万 | +33.92% | 24.83 | 1.97 |
| 10/24 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 8,500 | 464億2500万 | +36.89% | 24.83 | 1.97 |
| 10/23 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 37,700 | 464億2500万 | +39.92% | 24.83 | 1.97 |
| 10/21 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 56,100 | 464億2500万 | +43.15% | 24.83 | 1.97 |
| 10/18 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 31,400 | 464億2500万 | +46.47% | 24.83 | 1.97 |
| 10/17 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 23,200 | 464億2500万 | +50.02% | 24.83 | 1.97 |
| 10/16 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 127,600 | 464億2500万 | +53.75% | 24.83 | 1.97 |
| 10/15 | 3,100 | 3,105 | 3,095 | 3,095 | +11.81% | 231,800 | 464億2500万 | +57.67% | 24.83 | 1.97 |
| 10/11 | 2,768 | 2,768 | 2,768 | 2,768 | +22.05% | 2,700 | 415億2000万 | +44.69% | 22.21 | 1.76 |
| 10/10 | 2,268 | 2,268 | 2,268 | 2,268 | +21.41% | 4,100 | 340億2000万 | +21.02% | 18.2 | 1.44 |
| 10/09 | 1,864 | 1,875 | 1,854 | 1,868 | +0.16% | 1,600 | 280億2000万 | +0.65% | 14.99 | 1.19 |
| 10/08 | 1,865 | 1,874 | 1,865 | 1,865 | 0% | 900 | 279億7500万 | +0.59% | 14.96 | 1.19 |
| 10/07 | 1,873 | 1,873 | 1,865 | 1,865 | -0.43% | 400 | 279億7500万 | +0.59% | 14.96 | 1.19 |
| 10/04 | 1,852 | 1,883 | 1,852 | 1,873 | +1.02% | 500 | 280億9500万 | +1.02% | 15.03 | 1.19 |
| 10/03 | 1,851 | 1,854 | 1,851 | 1,854 | -1.23% | 300 | 278億1000万 | -0.11% | 14.87 | 1.18 |
| 10/02 | 1,884 | 1,884 | 1,877 | 1,877 | -0.27% | 300 | 281億5500万 | +0.91% | 15.06 | 1.19 |
| 10/01 | 1,884 | 1,886 | 1,871 | 1,882 | +0.91% | 1,300 | 282億3000万 | +1.07% | 15.1 | 1.2 |
| 09/30 | 1,868 | 1,871 | 1,865 | 1,865 | -0.16% | 700 | 279億7500万 | 0% | 14.96 | 1.19 |
| 09/27 | 1,870 | 1,870 | 1,842 | 1,868 | -0.11% | 1,100 | 280億2000万 | +0.05% | 14.99 | 1.19 |
| 09/26 | 1,864 | 1,870 | 1,858 | 1,870 | +0.32% | 2,000 | 280億5000万 | 0% | 15 | 1.19 |
| 09/25 | 1,852 | 1,864 | 1,850 | 1,864 | +0.38% | 2,000 | 279億6000万 | -0.48% | 14.96 | 1.18 |
| 09/24 | 1,865 | 1,868 | 1,851 | 1,857 | -0.11% | 1,700 | 278億5500万 | -1.01% | 14.9 | 1.18 |
| 09/20 | 1,858 | 1,861 | 1,852 | 1,859 | +0.27% | 700 | 278億8500万 | -1.06% | 14.92 | 1.18 |
| 09/19 | 1,855 | 1,855 | 1,851 | 1,854 | -0.22% | 1,000 | 278億1000万 | -1.49% | 14.87 | 1.18 |
| 09/18 | 1,851 | 1,860 | 1,850 | 1,858 | +0.32% | 1,500 | 278億7000万 | -1.38% | 14.91 | 1.18 |
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 | 783 313,000 9/6 | 605 242,000 11/20 | 161,200 403 4/5 | - | - | +6% 7/6 | -10.63% 11/20 |
| 2008年 8月期 | 678 271,000 9/12 | 530 212,000 1/22 | 96,800 242 9/12 | - | - | +5.98% 4/11 | -10.29% 1/22 |
| 2009年 8月期 | 651 260,500 9/2 | 510 204,000 2/23 | 171,200 428 10/24 | - | - | +9.22% 11/6 | -7.48% 2/23 |
| 2010年 8月期 | 599 2,395 9/1 | 467 1,867 5/31 | 66,800 16,700 4/8 | - | - | +5.92% 1/5 | -6.84% 11/19 |
| 2011年 8月期 | 725 1,449 8/1 | 466 931 3/14 | 58,800 14,700 2/2 | 124億6140万 | 80億660万 | +11.85% 7/6 | -15.39% 3/16 |
| 2012年 8月期 | 1,099 2,198 7/10 | 557 1,113 9/26 | 128,400 64,200 7/10 | 189億280万 | 95億7180万 | +12.31% 7/10 | -6.33% 9/20 |
| 2013年 8月期 | 1,700 3,400 5/20 | 892 1,783 10/16 | 257,800 128,900 7/26 | 292億4000万 | 153億3380万 | +20.81% 3/29 | -6.64% 6/7 |
| 2014年 8月期 | 1,890 3,780 1/29 | 1,345 2,690 9/3 | 44,400 22,200 7/9 | 302億4000万 | 231億3400万 | +15.22% 1/30 | -7.11% 3/4 |
| 2015年 8月期 | 2,937 12/5 | 1,670 3,340 9/2 | 70,800 35,400 10/9 | 469億9200万 | 267億2000万 | +34.54% 12/5 | -9.96% 1/13 |
| 2016年 8月期 | 2,399 5/9 | 1,940 2/12 | 26,600 7/27 | 359億8500万 | 291億 | +10.68% 9/29 | -6.52% 6/16 |
| 2017年 8月期 | 2,350 8/31 8/28 | 2,000 4/27 | 26,700 10/11 | 352億5000万 | 300億 | +7.49% 7/10 | -4.75% 8/14 |
| 2018年 8月期 | 2,768 3/19 | 2,250 8/23 | 20,600 2/19 | 415億2000万 | 337億5000万 | +12.62% 3/15 | -5.93% 2/1 |
| 2019年 8月期 | 2,305 9/28 | 1,852 8/30 | 32,400 8/28 | 345億7500万 | 277億8000万 | +6.55% 4/12 | -6.05% 9/3 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）