株価チャート
株価
5/7
- 前日 (5/2)
- 39
- 始値
- 40
- 高値
- 42
- 安値
- 40
- 終値 +5.13%
- 41
- 出来高 -11.7%
- 784,200
乖離率
- 株価(5日)
移動平均値 - 0%
41 - 株価(25日)
移動平均値 - -2.38%
42 - 出来高(5日)
移動平均値 - -44.34%
1,408,800
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 40 | 42 | 40 | 41 | +5.13% | 784,200 | 24億7150万 | -2.38% | - | 2.62 |
05/02 | 40 | 41 | 39 | 39 | -2.5% | 888,100 | 23億5094万 | -7.14% | - | 2.49 |
05/01 | 40 | 41 | 39 | 40 | 0% | 1,129,500 | 24億1122万 | -4.76% | - | 2.55 |
04/30 | 42 | 43 | 40 | 40 | -6.98% | 2,231,500 | 24億1122万 | -4.76% | - | 2.55 |
04/26 | 41 | 43 | 41 | 43 | +2.38% | 2,010,700 | 25億9206万 | +2.38% | - | 2.74 |
04/25 | 44 | 44 | 42 | 42 | -6.67% | 744,700 | 25億3178万 | 0% | - | 2.68 |
04/24 | 44 | 45 | 43 | 45 | +2.27% | 1,607,400 | 27億1263万 | +7.14% | - | 2.87 |
04/23 | 42 | 44 | 42 | 44 | +4.76% | 1,937,200 | 26億5235万 | +4.76% | - | 2.81 |
04/22 | 41 | 43 | 39 | 42 | +5% | 2,519,900 | 21億4538万 | 0% | - | 2.68 |
04/19 | 40 | 41 | 39 | 40 | +2.56% | 2,088,500 | 20億4322万 | -4.76% | - | 2.55 |
04/18 | 40 | 41 | 39 | 39 | -4.88% | 2,612,400 | 19億9214万 | -7.14% | - | 2.49 |
04/17 | 42 | 42 | 40 | 41 | -2.38% | 2,015,200 | 20億9430万 | -2.38% | - | 2.62 |
04/16 | 44 | 44 | 41 | 42 | -4.55% | 2,834,900 | 21億4538万 | 0% | - | 2.68 |
04/15 | 42 | 46 | 41 | 44 | 0% | 4,738,800 | 22億4755万 | +4.76% | - | 2.81 |
04/12 | 48 | 48 | 43 | 44 | -6.38% | 3,975,000 | 22億4755万 | +2.33% | - | 2.81 |
04/11 | 47 | 49 | 45 | 47 | +2.17% | 3,746,000 | 24億79万 | +9.3% | - | 3 |
04/10 | 51 | 62 | 46 | 46 | -2.13% | 29,666,100 | 23億4971万 | +6.98% | - | 2.93 |
04/09 | 48 | 52 | 42 | 47 | +23.68% | 26,213,800 | 23億2559万 | +9.3% | - | 3 |
04/08 | 39 | 40 | 37 | 38 | -5% | 1,357,100 | 19億4106万 | -11.63% | - | 2.42 |
04/05 | 38 | 40 | 38 | 40 | 0% | 977,500 | 20億4322万 | -6.98% | - | 2.55 |
04/04 | 41 | 41 | 38 | 40 | -2.44% | 821,000 | 20億4322万 | -6.98% | - | 2.55 |
04/03 | 41 | 41 | 39 | 41 | -2.38% | 796,400 | 20億9430万 | -4.65% | - | 2.62 |
04/02 | 41 | 42 | 40 | 42 | 0% | 649,600 | 21億4538万 | -2.33% | - | 2.68 |
04/01 | 41 | 42 | 40 | 42 | +5% | 609,200 | 21億4538万 | -2.33% | - | 2.68 |
03/29 | 40 | 41 | 39 | 40 | 0% | 655,200 | 20億4322万 | -4.76% | - | 2.55 |
03/28 | 40 | 41 | 39 | 40 | 0% | 656,300 | 20億4322万 | -4.76% | - | 2.55 |
03/27 | 41 | 41 | 38 | 40 | -2.44% | 1,399,500 | 20億4322万 | -4.76% | - | 2.55 |
03/26 | 42 | 43 | 40 | 41 | -2.38% | 1,623,000 | 20億9430万 | -2.38% | - | 2.62 |
03/25 | 43 | 44 | 42 | 42 | -2.33% | 1,044,500 | 21億4538万 | 0% | - | 2.68 |
03/22 | 43 | 44 | 43 | 43 | -2.27% | 182,300 | 21億9646万 | +4.88% | - | 2.74 |
03/21 | 44 | 44 | 42 | 44 | 0% | 873,400 | 21億7715万 | +7.32% | - | 2.81 |
03/19 | 43 | 44 | 43 | 44 | 0% | 299,000 | 21億7715万 | +7.32% | - | 2.81 |
03/18 | 43 | 45 | 41 | 44 | +2.33% | 1,299,400 | 21億7715万 | +7.32% | - | 2.81 |
03/15 | 44 | 47 | 41 | 43 | +2.38% | 3,187,500 | 21億2766万 | +7.5% | - | 2.74 |
03/14 | 42 | 43 | 40 | 42 | -2.33% | 1,833,500 | 20億7818万 | +5% | - | 2.68 |
03/13 | 42 | 44 | 41 | 43 | +2.38% | 1,067,300 | 21億2766万 | +7.5% | - | 2.74 |
03/12 | 42 | 43 | 40 | 42 | -2.33% | 1,521,400 | 20億7818万 | +5% | - | 2.68 |
03/11 | 44 | 46 | 40 | 43 | -4.44% | 4,643,700 | 21億2766万 | +7.5% | - | 2.74 |
03/08 | 46 | 46 | 43 | 45 | -2.17% | 2,453,600 | 22億2663万 | +15.38% | - | 2.87 |
03/07 | 47 | 54 | 45 | 46 | 0% | 6,959,500 | 22億7611万 | +17.95% | - | 2.93 |
03/06 | 47 | 47 | 43 | 46 | -4.17% | 3,938,400 | 22億7611万 | +17.95% | - | 2.93 |
03/05 | 50 | 50 | 45 | 48 | 0% | 5,210,500 | 23億7507万 | +26.32% | - | 3.06 |
03/04 | 54 | 54 | 44 | 48 | +20% | 12,730,500 | 23億7507万 | +26.32% | - | 3.06 |
03/01 | 41 | 41 | 39 | 40 | -2.44% | 1,243,600 | 19億7922万 | +5.26% | - | 2.55 |
02/29 | 40 | 41 | 39 | 41 | +2.5% | 1,942,200 | 20億2870万 | +7.89% | - | 2.15 |
02/28 | 39 | 40 | 38 | 40 | +2.56% | 1,109,900 | 19億7922万 | +5.26% | - | 2.09 |
02/27 | 38 | 39 | 36 | 39 | +5.41% | 811,500 | 19億2974万 | +5.41% | - | 2.04 |
02/26 | 37 | 38 | 36 | 37 | +2.78% | 775,700 | 18億3078万 | 0% | - | 1.94 |
02/22 | 37 | 38 | 36 | 36 | -2.7% | 635,700 | 17億8130万 | -2.7% | - | 1.89 |
02/21 | 36 | 41 | 35 | 37 | +2.78% | 3,864,400 | 14億3118万 | 0% | - | 1.51 |
02/20 | 37 | 38 | 36 | 36 | 0% | 1,151,200 | 13億9250万 | -5.26% | - | 1.47 |
02/19 | 35 | 37 | 34 | 36 | +2.86% | 831,600 | 13億9250万 | -5.26% | - | 1.47 |
02/16 | 34 | 36 | 33 | 35 | -2.78% | 1,962,700 | 13億5382万 | -7.89% | - | 1.43 |
02/15 | 36 | 37 | 35 | 36 | -2.7% | 1,702,400 | 13億9250万 | -5.26% | - | 1.47 |
02/14 | 39 | 39 | 36 | 37 | -5.13% | 1,928,000 | 14億3118万 | -2.63% | - | 1.51 |
02/13 | 38 | 39 | 37 | 39 | 0% | 1,386,500 | 15億854万 | +2.63% | - | 1.6 |
02/09 | 37 | 42 | 37 | 39 | +5.41% | 4,313,200 | 15億854万 | +2.63% | - | 1.6 |
02/08 | 38 | 38 | 36 | 37 | -2.63% | 1,159,900 | 14億3118万 | -2.63% | - | 1.51 |
02/07 | 40 | 42 | 37 | 38 | +5.56% | 4,800,300 | 14億6986万 | 0% | - | 1.56 |
02/06 | 36 | 37 | 35 | 36 | -2.7% | 416,400 | 13億9250万 | -5.26% | - | 1.47 |
02/05 | 37 | 37 | 35 | 37 | 0% | 954,500 | 14億3118万 | -2.63% | - | 1.51 |
02/02 | 36 | 37 | 36 | 37 | +2.78% | 559,500 | 14億3118万 | -2.63% | - | 1.51 |
02/01 | 36 | 37 | 35 | 36 | -2.7% | 1,197,800 | 13億9250万 | -5.26% | - | 1.47 |
01/31 | 37 | 37 | 36 | 37 | -2.63% | 953,200 | 14億3118万 | -2.63% | - | 1.51 |
01/30 | 40 | 40 | 37 | 38 | -7.32% | 3,130,300 | 14億6986万 | 0% | - | 1.56 |
01/29 | 42 | 42 | 38 | 41 | -2.38% | 3,804,100 | 15億8590万 | +7.89% | - | 1.68 |
01/26 | 45 | 48 | 41 | 42 | 0% | 9,791,500 | 16億2458万 | +10.53% | - | 1.72 |
01/25 | 52 | 61 | 41 | 42 | +13.51% | 33,905,700 | 16億2458万 | +10.53% | - | 1.72 |
01/24 | 37 | 38 | 36 | 37 | +2.78% | 670,100 | 14億3118万 | -2.63% | - | 1.51 |
01/23 | 37 | 43 | 36 | 36 | 0% | 2,731,500 | 13億9250万 | -7.69% | - | 1.47 |
01/22 | 37 | 37 | 35 | 36 | 0% | 270,500 | 12億4850万 | -7.69% | - | 1.32 |
01/19 | 38 | 38 | 36 | 36 | -5.26% | 93,600 | 12億4850万 | -10% | - | 1.32 |
01/18 | 37 | 38 | 36 | 38 | +2.7% | 489,700 | 13億1786万 | -5% | - | 1.39 |
01/17 | 38 | 39 | 37 | 37 | -5.13% | 221,900 | 12億8318万 | -9.76% | - | 1.36 |
01/16 | 40 | 40 | 37 | 39 | 0% | 588,600 | 13億5254万 | -4.88% | - | 1.43 |
01/15 | 40 | 40 | 38 | 39 | -2.5% | 383,300 | 13億5254万 | -7.14% | - | 1.43 |
01/12 | 40 | 40 | 38 | 40 | 0% | 702,900 | 13億8722万 | -4.76% | - | 1.47 |
01/11 | 40 | 41 | 39 | 40 | +2.56% | 221,500 | 13億8722万 | -6.98% | - | 1.47 |
01/10 | 41 | 41 | 38 | 39 | -4.88% | 543,900 | 13億5254万 | -11.36% | - | 1.43 |
01/09 | 40 | 41 | 39 | 41 | +2.5% | 472,400 | 14億2190万 | -6.82% | - | 1.5 |
01/05 | 38 | 44 | 38 | 40 | +5.26% | 1,148,200 | 13億8722万 | -11.11% | - | 1.47 |
01/04 | 37 | 39 | 36 | 38 | 0% | 442,100 | 13億1786万 | -19.15% | - | 1.39 |
2023 | ||||||||||
12/29 | 38 | 38 | 36 | 38 | 0% | 705,400 | 13億1786万 | -20.83% | - | 1.39 |
12/28 | 36 | 38 | 35 | 38 | +5.56% | 600,900 | 13億1786万 | -22.45% | - | 1.39 |
12/27 | 33 | 37 | 33 | 36 | +5.88% | 840,500 | 12億4850万 | -29.41% | - | 1.32 |
12/26 | 33 | 34 | 32 | 34 | +3.03% | 863,500 | 11億7914万 | -35.85% | - | 1.25 |
12/25 | 35 | 36 | 32 | 33 | -8.33% | 953,300 | 11億4446万 | -38.89% | - | 1.21 |
12/22 | 36 | 36 | 35 | 36 | 0% | 560,500 | 12億4850万 | -34.55% | - | 1.32 |
12/21 | 38 | 38 | 35 | 36 | -7.69% | 1,720,400 | 12億4850万 | -34.55% | - | 1.32 |
12/20 | 44 | 52 | 39 | 39 | +5.41% | 6,884,600 | 13億5254万 | -30.36% | - | 1.43 |
12/19 | 42 | 43 | 37 | 37 | -11.9% | 1,190,400 | 12億8318万 | -33.93% | - | 1.36 |
12/18 | 47 | 47 | 42 | 42 | -10.64% | 1,108,800 | 14億5658万 | -26.32% | - | 1.54 |
12/15 | 49 | 49 | 47 | 47 | -4.08% | 517,000 | 16億2999万 | -18.97% | - | 1.73 |
12/14 | 48 | 49 | 47 | 49 | +2.08% | 417,900 | 16億9935万 | -15.52% | - | 1.8 |
12/13 | 49 | 50 | 48 | 48 | 0% | 615,300 | 16億6467万 | -17.24% | - | 1.76 |
12/12 | 49 | 50 | 48 | 48 | -2.04% | 657,800 | 16億6467万 | -18.64% | - | 1.76 |
12/11 | 51 | 53 | 49 | 49 | -3.92% | 690,400 | 16億9935万 | -16.95% | - | 1.8 |
12/08 | 48 | 53 | 48 | 51 | 0% | 1,216,700 | 17億6871万 | -13.56% | - | 1.87 |
12/07 | 53 | 53 | 51 | 51 | -3.77% | 723,300 | 17億6871万 | -13.56% | - | 1.87 |
12/06 | 53 | 55 | 52 | 53 | 0% | 422,700 | 18億3807万 | -10.17% | - | 1.95 |
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 | |
2008年 3月期 | 7,420 742,000 4/5 | 1,670 167,000 9/18 | 1,467,200 14,672 12/6 | - | - | +62.26% 10/9 | -38.05% 8/17 |
2009年 8月期 | 5,710 571,000 4/22 | 581 58,100 7/17 | 904,100 9,041 12/19 | - | - | +42.49% 12/22 | -41.24% 10/10 |
2010年 8月期 | 1,479 147,900 4/28 | 255 25,510 8/23 | 4,953,700 49,537 7/21 | - | - | +29.06% 1/18 | -48.56% 7/20 |
2011年 8月期 | 867 86,700 1/13 | 187 18,710 8/9 | 2,432,900 24,329 9/8 | 76億5084万 | 16億5106万 | +61.73% 12/24 | -42.05% 3/17 |
2012年 8月期 | 290 29,000 12/13 | 117 11,660 6/4 | 671,100 6,711 1/16 | 25億5910万 | 10億2893万 | +55.14% 12/13 | -21.27% 5/14 |
2013年 8月期 | 703 70,300 8/9 | 98 9,820 11/13 | 2,326,200 23,262 8/9 | 62億362万 | 8億6656万 | +75.24% 7/8 | -23.74% 6/7 |
2014年 8月期 | 719 71,900 9/26 | 207 5/12 | 5,088,100 8/29 | 63億4481万 | 25億2130万 | +134.03% 9/4 | -34.05% 2/5 |
2015年 8月期 | 2,292 2/9 | 237 10/16 | 15,250,800 4/21 | 313億276万 | 29億92万 | +174.58% 2/6 | -44.69% 3/16 |
2016年 8月期 | 678 9/1 | 228 2/12 | 7,129,100 2/26 | 97億5248万 | 32億8780万 | +33.06% 5/26 | -32.95% 6/24 |
2017年 8月期 | 440 6/12 | 260 11/9 | 4,016,000 6/12 | 84億3308万 | 41億6993万 | +23.52% 6/12 | -13.03% 11/9 |
2018年 8月期 | 455 1/19 | 298 9/6 9/5 | 5,589,700 1/19 | 96億991万 | 57億1149万 | +33.2% 1/18 | -13.74% 2/14 |
2019年 8月期 | 508 5/10 | 160 12/25 | 13,519,700 5/8 | 119億4881万 | 36億340万 | +81.06% 5/10 | -31.71% 12/25 |
2020年 8月期 | 372 6/9 | 124 3/13 | 22,243,500 10/18 | 96億8936万 | 32億2334万 | +83.76% 6/9 | -36.9% 3/13 |
2021年 8月期 | 281 9/1 | 155 8/10 8/6 | 12,754,300 8/24 | 76億3327万 | 44億4132万 | +22.44% 8/24 | -14.81% 10/16 |
2022年 8月期 | 217 9/15 | 140 8/29 5/10 | 8,193,300 9/15 | 64億1223万 | 48億5529万 | +14.52% 2/9 | -12.13% 12/2 |
2023年 8月期 | 161 12/12 | 85 8/25 | 2,176,700 5/18 | 55億8359万 | 29億4785万 | +9.47% 12/12 | -16.19% 5/17 |
最新 | 41 2024/5/7 | 784,200 | 24億7150万 | -2.38% 42 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 70%(1.7倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- -35%(0.65倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -73%(0.27倍)
- 2012/12/28 vs 2011/12/30
- -43%(0.57倍)
- 2013/12/30 vs 2012/12/28
- 331%(4.31倍)
- 2014/12/30 vs 2013/12/30
- -28%(0.72倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -73%(0.27倍)
- 2024/05/07 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
32円(2023/12/26) - 28%(1.28倍)
41円(5/7)