株価チャート
株価
4/23
- 前日 (4/22)
- 1,130
- 始値
- 1,131
- 高値
- 1,148
- 安値
- 1,130
- 終値 +1.24%
- 1,144
- 出来高 -54.55%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,143 - 株価（25日）
移動平均値 - -8.04%
1,244 - 出来高（5日）
移動平均値 - -76.25%
16,840
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 | 1,131 | 1,148 | 1,130 | 1,144 | +1.24% | 4,000 | 29億6571万 | -8.04% | - | 3.96 |
| 04/22 | 1,124 | 1,132 | 1,108 | 1,130 | +0.98% | 8,800 | 29億2942万 | -10.1% | - | 3.91 |
| 04/19 | 1,156 | 1,156 | 1,100 | 1,119 | -3.12% | 38,100 | 29億90万 | -11.96% | - | 3.87 |
| 04/18 | 1,179 | 1,179 | 1,143 | 1,155 | -1.11% | 5,900 | 29億9423万 | -10.19% | - | 3.99 |
| 04/17 | 1,264 | 1,264 | 1,142 | 1,168 | -5.35% | 27,400 | 30億2793万 | -10.15% | - | 4.04 |
| 04/16 | 1,210 | 1,234 | 1,155 | 1,234 | +9.59% | 51,900 | 31億9903万 | -6.09% | - | 4.27 |
| 04/15 | 1,191 | 1,205 | 1,100 | 1,126 | -5.46% | 30,400 | 29億1905万 | -14.89% | - | 3.89 |
| 04/12 | 1,197 | 1,207 | 1,170 | 1,191 | +0.76% | 5,700 | 30億8756万 | -11.05% | - | 4.12 |
| 04/11 | 1,220 | 1,225 | 1,182 | 1,182 | -4.52% | 9,900 | 30億6423万 | -12.64% | - | 4.09 |
| 04/10 | 1,250 | 1,259 | 1,231 | 1,238 | -0.08% | 10,200 | 32億940万 | -9.57% | - | 4.28 |
| 04/09 | 1,199 | 1,249 | 1,199 | 1,239 | +3.25% | 7,100 | 32億1199万 | -10.48% | - | 4.28 |
| 04/08 | 1,187 | 1,207 | 1,163 | 1,200 | +3.72% | 4,700 | 31億1089万 | -14.16% | - | 4.15 |
| 04/05 | 1,151 | 1,171 | 1,142 | 1,157 | +0.61% | 10,200 | 29億9942万 | -18.12% | - | 4 |
| 04/04 | 1,197 | 1,197 | 1,150 | 1,150 | -2.54% | 12,400 | 29億8127万 | -19.69% | - | 3.98 |
| 04/03 | 1,179 | 1,222 | 1,162 | 1,180 | -2.4% | 25,600 | 30億5904万 | -18.79% | - | 4.08 |
| 04/02 | 1,234 | 1,234 | 1,198 | 1,209 | -3.43% | 15,600 | 31億3422万 | -17.64% | - | 4.18 |
| 04/01 | 1,279 | 1,279 | 1,198 | 1,252 | -2.11% | 19,600 | 32億4569万 | -15.23% | - | 4.33 |
| 03/29 | 1,330 | 1,330 | 1,236 | 1,279 | -2.37% | 36,800 | 33億1569万 | -13.7% | - | 4.42 |
| 03/28 | 1,309 | 1,342 | 1,301 | 1,310 | -1.36% | 9,500 | 33億9605万 | -11.9% | - | 4.53 |
| 03/27 | 1,360 | 1,360 | 1,328 | 1,328 | -0.15% | 6,800 | 34億4272万 | -10.93% | - | 4.59 |
| 03/26 | 1,401 | 1,412 | 1,308 | 1,330 | -6.93% | 34,600 | 34億4790万 | -11.04% | - | 4.6 |
| 03/25 | 1,430 | 1,430 | 1,386 | 1,429 | -0.42% | 9,400 | 37億455万 | -4.67% | - | 4.94 |
| 03/22 | 1,455 | 1,467 | 1,431 | 1,435 | -1.71% | 3,200 | 37億2011万 | -4.14% | - | 4.96 |
| 03/21 | 1,459 | 1,473 | 1,453 | 1,460 | +0.14% | 5,700 | 37億8492万 | -2.34% | - | 5.05 |
| 03/19 | 1,460 | 1,482 | 1,455 | 1,458 | -0.88% | 4,800 | 37億7973万 | -2.15% | - | 5.04 |
| 03/18 | 1,471 | 1,482 | 1,445 | 1,471 | 0% | 6,600 | 38億1343万 | -1.08% | - | 5.09 |
| 03/15 | 1,480 | 1,480 | 1,413 | 1,471 | -1.21% | 11,600 | 38億1343万 | -0.74% | - | 5.09 |
| 03/14 | 1,500 | 1,510 | 1,487 | 1,489 | -1.65% | 2,400 | 38億6010万 | +0.74% | - | 5.15 |
| 03/13 | 1,525 | 1,525 | 1,472 | 1,514 | -0.72% | 9,000 | 39億2491万 | +2.71% | - | 5.24 |
| 03/12 | 1,470 | 1,528 | 1,467 | 1,525 | +4.31% | 7,600 | 39億5342万 | +3.88% | - | 5.27 |
| 03/11 | 1,493 | 1,515 | 1,444 | 1,462 | -3.05% | 32,300 | 37億9010万 | -0.07% | - | 5.06 |
| 03/08 | 1,534 | 1,549 | 1,502 | 1,508 | -2.33% | 13,800 | 39億935万 | +3.43% | - | 5.22 |
| 03/07 | 1,597 | 1,597 | 1,529 | 1,544 | -3.32% | 15,000 | 40億268万 | +6.26% | - | 5.34 |
| 03/06 | 1,599 | 1,636 | 1,563 | 1,597 | -0.13% | 8,800 | 41億4008万 | +10.52% | - | 5.52 |
| 03/05 | 1,573 | 1,629 | 1,556 | 1,599 | +1.01% | 9,900 | 41億4526万 | +11.27% | - | 5.53 |
| 03/04 | 1,615 | 1,643 | 1,580 | 1,583 | -0.5% | 17,800 | 41億378万 | +11.09% | - | 5.47 |
| 03/01 | 1,602 | 1,644 | 1,570 | 1,591 | -1.49% | 29,100 | 41億2452万 | +12.68% | - | 5.5 |
| 02/29 | 1,660 | 1,660 | 1,592 | 1,615 | -3.58% | 25,700 | 41億8674万 | +15.52% | - | 5.59 |
| 02/28 | 1,561 | 1,700 | 1,546 | 1,675 | +6.96% | 79,400 | 43億4229万 | +21.29% | - | 5.79 |
| 02/27 | 1,494 | 1,632 | 1,490 | 1,566 | +9.21% | 98,900 | 40億5971万 | +14.81% | - | 5.42 |
| 02/26 | 1,371 | 1,449 | 1,363 | 1,434 | +4.29% | 19,000 | 37億1751万 | +6.14% | - | 4.96 |
| 02/22 | 1,404 | 1,404 | 1,363 | 1,375 | -2.07% | 7,100 | 35億6456万 | +2.61% | - | 4.76 |
| 02/21 | 1,410 | 1,410 | 1,376 | 1,404 | -0.43% | 7,500 | 36億3974万 | +5.41% | - | 4.86 |
| 02/20 | 1,432 | 1,432 | 1,364 | 1,410 | -1.12% | 12,800 | 36億5530万 | +6.74% | - | 4.88 |
| 02/19 | 1,438 | 1,475 | 1,414 | 1,426 | +0.07% | 25,300 | 36億9677万 | +8.85% | - | 4.93 |
| 02/16 | 1,366 | 1,425 | 1,361 | 1,425 | +2.52% | 23,300 | 36億9418万 | +9.78% | - | 4.93 |
| 02/15 | 1,370 | 1,428 | 1,335 | 1,390 | +1.09% | 43,100 | 36億345万 | +8.09% | - | 4.81 |
| 02/14 | 1,348 | 1,382 | 1,340 | 1,375 | +2.08% | 16,700 | 35億6456万 | +7.84% | - | 4.76 |
| 02/13 | 1,391 | 1,397 | 1,331 | 1,347 | -2.74% | 17,600 | 34億9197万 | +6.48% | - | 4.66 |
| 02/09 | 1,331 | 1,393 | 1,331 | 1,385 | +3.51% | 31,900 | 35億9049万 | +10.27% | - | 4.79 |
| 02/08 | 1,380 | 1,380 | 1,333 | 1,338 | -3.18% | 23,900 | 34億6864万 | +7.3% | - | 4.63 |
| 02/07 | 1,369 | 1,401 | 1,348 | 1,382 | +0.58% | 18,300 | 35億8271万 | +11.63% | - | 4.78 |
| 02/06 | 1,395 | 1,412 | 1,366 | 1,374 | -0.58% | 18,600 | 35億6197万 | +11.98% | - | 4.75 |
| 02/05 | 1,371 | 1,397 | 1,353 | 1,382 | +0.36% | 13,200 | 35億8271万 | +13.65% | - | 4.78 |
| 02/02 | 1,352 | 1,399 | 1,352 | 1,377 | +1.32% | 23,000 | 35億6975万 | +14.56% | - | 4.76 |
| 02/01 | 1,369 | 1,369 | 1,315 | 1,359 | -0.73% | 7,800 | 35億2308万 | +14.3% | - | 4.7 |
| 01/31 | 1,327 | 1,380 | 1,311 | 1,369 | +0.88% | 27,300 | 35億4901万 | +16.31% | - | 4.73 |
| 01/30 | 1,361 | 1,374 | 1,328 | 1,357 | -1.95% | 23,200 | 35億1790万 | +16.38% | - | 4.69 |
| 01/29 | 1,310 | 1,450 | 1,310 | 1,384 | +5.89% | 133,200 | 35億8789万 | +19.72% | - | 4.79 |
| 01/26 | 1,249 | 1,329 | 1,232 | 1,307 | +4.14% | 46,300 | 33億8828万 | +14.15% | - | 4.52 |
| 01/25 | 1,259 | 1,300 | 1,230 | 1,255 | +1.29% | 27,600 | 32億5347万 | +10.38% | - | 4.34 |
| 01/24 | 1,218 | 1,264 | 1,218 | 1,239 | +3.25% | 22,700 | 32億1199万 | +9.45% | - | 4.28 |
| 01/23 | 1,243 | 1,257 | 1,187 | 1,200 | -3.46% | 32,700 | 31億1089万 | +6.48% | - | 4.15 |
| 01/22 | 1,249 | 1,266 | 1,215 | 1,243 | +0.89% | 46,100 | 32億2236万 | +10.59% | - | 4.3 |
| 01/19 | 1,183 | 1,234 | 1,183 | 1,232 | +6.02% | 29,100 | 31億9385万 | +10.2% | - | 4.26 |
| 01/18 | 1,164 | 1,200 | 1,146 | 1,162 | -0.6% | 34,300 | 30億1238万 | +4.4% | - | 4.02 |
| 01/17 | 1,140 | 1,230 | 1,140 | 1,169 | +2.9% | 59,700 | 30億3052万 | +5.13% | - | 4.04 |
| 01/16 | 1,158 | 1,250 | 1,105 | 1,136 | -1.05% | 295,600 | 29億4498万 | +2.34% | - | 3.93 |
| 01/15 | 1,113 | 1,167 | 1,112 | 1,148 | +3.14% | 31,900 | 29億7608万 | +3.42% | - | 3.97 |
| 01/12 | 1,120 | 1,129 | 1,095 | 1,113 | -0.18% | 10,900 | 28億8535万 | +0.18% | - | 3.85 |
| 01/11 | 1,120 | 1,125 | 1,110 | 1,115 | 0% | 8,500 | 28億9053万 | -0.18% | - | 3.86 |
| 01/10 | 1,130 | 1,148 | 1,113 | 1,115 | -2.11% | 16,100 | 28億9053万 | -0.98% | - | 3.86 |
| 01/09 | 1,151 | 1,173 | 1,125 | 1,139 | +0.71% | 30,500 | 29億5275万 | +1.33% | - | 3.94 |
| 01/05 | 1,140 | 1,152 | 1,121 | 1,131 | -0.79% | 11,600 | 29億3201万 | +0.89% | - | 3.91 |
| 01/04 | 1,086 | 1,155 | 1,086 | 1,140 | +2.15% | 15,600 | 29億5534万 | +1.97% | - | 3.94 |
| 2023 | ||||||||||
| 12/29 | 1,125 | 1,128 | 1,104 | 1,116 | -0.62% | 8,600 | 28億9313万 | +0.09% | - | 3.86 |
| 12/28 | 1,118 | 1,144 | 1,100 | 1,123 | +3.03% | 23,400 | 29億1127万 | +0.99% | - | 3.88 |
| 12/27 | 1,042 | 1,119 | 1,040 | 1,090 | +4.61% | 57,600 | 28億2572万 | -1.89% | - | 3.77 |
| 12/26 | 1,049 | 1,050 | 1,036 | 1,042 | +0.19% | 13,800 | 27億129万 | -6.13% | - | 3.6 |
| 12/25 | 1,081 | 1,081 | 1,028 | 1,040 | -2.44% | 26,600 | 26億9610万 | -6.39% | - | 3.6 |
| 12/22 | 1,089 | 1,098 | 1,060 | 1,066 | -2.11% | 18,300 | 27億6351万 | -4.14% | - | 3.69 |
| 12/21 | 1,089 | 1,102 | 1,074 | 1,089 | -2.33% | 11,200 | 28億2313万 | -2.07% | - | 3.77 |
| 12/20 | 1,107 | 1,125 | 1,095 | 1,115 | +1% | 10,000 | 28億9053万 | +0.36% | - | 3.86 |
| 12/19 | 1,099 | 1,127 | 1,099 | 1,104 | +0.82% | 5,300 | 28億6202万 | -0.45% | - | 3.82 |
| 12/18 | 1,135 | 1,135 | 1,095 | 1,095 | -3.52% | 11,900 | 28億3869万 | -1.17% | - | 3.79 |
| 12/15 | 1,109 | 1,152 | 1,085 | 1,135 | +2.34% | 34,500 | 29億4238万 | +2.53% | - | 3.93 |
| 12/14 | 1,120 | 1,135 | 1,091 | 1,109 | -1.25% | 25,800 | 28億7498万 | +0.36% | - | 3.84 |
| 12/13 | 1,094 | 1,129 | 1,090 | 1,123 | +2.56% | 13,500 | 29億1127万 | +1.72% | - | 3.88 |
| 12/12 | 1,135 | 1,140 | 1,090 | 1,095 | -2.49% | 22,000 | 28億3869万 | -0.64% | - | 3.79 |
| 12/11 | 1,146 | 1,146 | 1,119 | 1,123 | -0.97% | 15,600 | 29億1127万 | +1.91% | - | 3.88 |
| 12/08 | 1,100 | 1,175 | 1,100 | 1,134 | +1.7% | 37,000 | 29億3979万 | +3% | - | 3.92 |
| 12/07 | 1,131 | 1,142 | 1,091 | 1,115 | -1.15% | 49,600 | 28億9053万 | +1.46% | - | 3.86 |
| 12/06 | 1,153 | 1,183 | 1,123 | 1,128 | -4.24% | 83,900 | 29億2424万 | +2.83% | - | 3.9 |
| 12/05 | 1,230 | 1,248 | 1,138 | 1,178 | -6.28% | 252,800 | 30億5386万 | +7.58% | - | 4.07 |
| 12/04 | 1,232 | 1,650 | 1,180 | 1,257 | -7.03% | 2,613,400 | 32億5866万 | +15.22% | - | 4.35 |
| 12/01 | 1,352 | 1,352 | 1,310 | 1,352 | +28.52% | 253,300 | 35億494万 | +24.84% | - | 4.68 |
| 11/30 | 1,050 | 1,068 | 1,050 | 1,052 | -1.5% | 4,700 | 27億2721万 | -1.96% | - | 4.14 |
| 11/29 | 1,061 | 1,085 | 1,050 | 1,068 | +0.47% | 2,700 | 27億6869万 | -0.37% | - | 4.2 |
| 11/28 | 1,054 | 1,065 | 1,051 | 1,063 | +0.95% | 1,200 | 27億5573万 | -0.65% | - | 4.18 |
| 11/27 | 1,053 | 1,061 | 1,053 | 1,053 | -0.85% | 1,600 | 27億2980万 | -1.5% | - | 4.14 |
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 | |
| 2021年 8月期 | 5,490 6/11 | 1,825 8/18 | 4,708,500 6/11 | 118億27万 | 39億7432万 | - | -34.02% 8/6 |
| 2022年 8月期 | 3,910 7/19 | 985 3/8 | 6,719,500 4/20 | 86億361万 | 21億5558万 | +68.55% 4/19 | -28.92% 8/10 |
| 2023年 8月期 | 1,873 11/9 | 1,000 1/16 | 2,985,700 11/9 | 41億2137万 | 25億5041万 | +31.4% 11/8 | -23.84% 10/13 |
| 最新 | 1,144 2024/4/23 | 4,000 | 29億6571万 | -8.04% 1,244 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/23 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
985円（2022/03/08） - 16%（1.16倍）
1,144円（4/23）