株価チャート
株価
4/24
- 前日 (4/23)
- 713
- 始値
- 716
- 高値
- 719
- 安値
- 714
- 終値 +0.42%
- 716
- 出来高 +7.61%
- 31,100
乖離率
- 株価（5日）
移動平均値 - +1.13%
708 - 株価（25日）
移動平均値 - 0%
716 - 出来高（5日）
移動平均値 - -30.14%
44,520
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 716 | 719 | 714 | 716 | +0.42% | 31,100 | 199億737万 | 0% | 22.01 | 1.56 |
| 04/23 | 714 | 716 | 711 | 713 | +0.85% | 28,900 | 198億2396万 | -0.42% | 21.92 | 1.56 |
| 04/22 | 704 | 710 | 704 | 707 | +1% | 30,700 | 196億5714万 | -1.12% | 21.74 | 1.54 |
| 04/19 | 708 | 709 | 696 | 700 | -0.85% | 95,100 | 194億6252万 | -2.1% | 21.52 | 1.53 |
| 04/18 | 705 | 709 | 704 | 706 | 0% | 36,800 | 196億2934万 | -1.26% | 21.71 | 1.54 |
| 04/17 | 713 | 713 | 706 | 706 | -0.7% | 47,900 | 196億2934万 | -1.26% | 21.71 | 1.54 |
| 04/16 | 714 | 715 | 709 | 711 | -0.7% | 52,900 | 197億6835万 | -0.56% | 21.86 | 1.55 |
| 04/15 | 714 | 719 | 713 | 716 | +0.14% | 28,500 | 199億737万 | +0.28% | 22.01 | 1.56 |
| 04/12 | 719 | 729 | 715 | 715 | +0.99% | 117,800 | 198億7957万 | +0.14% | 21.98 | 1.56 |
| 04/11 | 725 | 725 | 708 | 708 | -2.34% | 126,800 | 196億8494万 | -0.7% | 21.77 | 1.54 |
| 04/10 | 721 | 725 | 721 | 725 | +0.28% | 26,200 | 201億5761万 | +1.68% | 22.29 | 1.58 |
| 04/09 | 722 | 723 | 719 | 723 | +0.28% | 28,300 | 201億200万 | +1.54% | 22.23 | 1.58 |
| 04/08 | 719 | 721 | 717 | 721 | +0.28% | 33,200 | 200億4639万 | +1.41% | 22.17 | 1.57 |
| 04/05 | 720 | 721 | 715 | 719 | -0.14% | 33,200 | 199億9078万 | +1.27% | 22.11 | 1.57 |
| 04/04 | 716 | 721 | 714 | 720 | +0.56% | 44,000 | 200億1859万 | +1.55% | 22.14 | 1.57 |
| 04/03 | 715 | 720 | 713 | 716 | +0.14% | 53,000 | 199億737万 | +1.13% | 22.01 | 1.56 |
| 04/02 | 722 | 724 | 715 | 715 | -0.97% | 56,200 | 198億7957万 | +0.99% | 21.98 | 1.56 |
| 04/01 | 726 | 727 | 722 | 722 | -0.55% | 42,500 | 200億7419万 | +1.98% | 22.2 | 1.58 |
| 03/29 | 720 | 726 | 720 | 726 | +0.55% | 49,400 | 201億8541万 | +2.54% | 22.32 | 1.58 |
| 03/28 | 725 | 726 | 719 | 722 | -0.28% | 60,300 | 200億7419万 | +1.98% | 22.2 | 1.58 |
| 03/27 | 725 | 727 | 723 | 724 | 0% | 90,600 | 201億2980万 | +2.12% | 22.26 | 1.58 |
| 03/26 | 720 | 724 | 718 | 724 | +0.56% | 66,400 | 201億2980万 | +2.12% | 22.26 | 1.58 |
| 03/25 | 717 | 721 | 716 | 720 | +0.7% | 106,800 | 200億1859万 | +1.55% | 22.14 | 1.57 |
| 03/22 | 712 | 715 | 710 | 715 | +0.42% | 73,700 | 198億7957万 | +0.85% | 21.98 | 1.56 |
| 03/21 | 710 | 712 | 708 | 712 | +0.42% | 62,200 | 197億9616万 | +0.42% | 21.89 | 1.55 |
| 03/19 | 708 | 710 | 703 | 709 | +0.71% | 52,200 | 197億1275万 | -0.14% | 21.8 | 1.55 |
| 03/18 | 702 | 706 | 702 | 704 | +0.43% | 42,600 | 195億7373万 | -0.85% | 21.64 | 1.54 |
| 03/15 | 700 | 704 | 700 | 701 | -0.43% | 32,300 | 194億9032万 | -1.27% | 21.55 | 1.53 |
| 03/14 | 695 | 704 | 695 | 704 | +1.29% | 37,600 | 195億7373万 | -0.98% | 21.64 | 1.54 |
| 03/13 | 700 | 702 | 693 | 695 | -0.71% | 60,300 | 193億2350万 | -2.25% | 21.37 | 1.52 |
| 03/12 | 703 | 703 | 696 | 700 | -0.43% | 59,900 | 194億6252万 | -1.69% | 21.52 | 1.53 |
| 03/11 | 703 | 706 | 698 | 703 | -0.57% | 50,700 | 195億4593万 | -1.4% | 21.61 | 1.53 |
| 03/08 | 700 | 708 | 700 | 707 | +1% | 106,800 | 196億5714万 | -0.98% | 21.74 | 1.54 |
| 03/07 | 700 | 703 | 697 | 700 | +0.57% | 71,500 | 194億6252万 | -1.96% | 21.52 | 1.53 |
| 03/06 | 692 | 699 | 691 | 696 | +0.14% | 51,900 | 193億5130万 | -2.66% | 21.4 | 1.52 |
| 03/05 | 693 | 695 | 686 | 695 | +0.29% | 90,700 | 193億2350万 | -2.93% | 21.37 | 1.52 |
| 03/04 | 700 | 701 | 693 | 693 | -1.28% | 117,800 | 192億6789万 | -3.35% | 21.31 | 1.51 |
| 03/01 | 702 | 705 | 697 | 702 | +0.43% | 70,500 | 195億1812万 | -2.23% | 21.58 | 1.53 |
| 02/29 | 694 | 703 | 693 | 699 | +1.3% | 135,700 | 194億3471万 | -2.78% | 21.49 | 1.52 |
| 02/28 | 695 | 697 | 689 | 690 | -3.77% | 328,800 | 191億8448万 | -4.17% | 21.21 | 1.5 |
| 02/27 | 718 | 719 | 715 | 717 | -0.42% | 234,700 | 199億3518万 | -0.55% | 22.04 | 1.56 |
| 02/26 | 728 | 729 | 720 | 720 | -1.1% | 175,300 | 200億1859万 | -0.14% | 22.14 | 1.57 |
| 02/22 | 733 | 733 | 726 | 728 | -0.41% | 87,000 | 202億4102万 | +0.97% | 22.38 | 1.59 |
| 02/21 | 731 | 732 | 729 | 731 | 0% | 75,700 | 203億2443万 | +1.39% | 22.48 | 1.59 |
| 02/20 | 733 | 735 | 731 | 731 | 0% | 54,700 | 203億2443万 | +1.39% | 22.48 | 1.59 |
| 02/19 | 724 | 732 | 724 | 731 | +1.11% | 81,100 | 203億2443万 | +1.39% | 22.48 | 1.59 |
| 02/16 | 721 | 727 | 717 | 723 | +0.7% | 73,600 | 201億200万 | +0.42% | 22.23 | 1.58 |
| 02/15 | 726 | 726 | 717 | 718 | -0.83% | 67,100 | 199億6298万 | -0.42% | 22.08 | 1.57 |
| 02/14 | 721 | 726 | 719 | 724 | +0.28% | 105,600 | 201億2980万 | 0% | 22.26 | 1.58 |
| 02/13 | 717 | 722 | 716 | 722 | +1.12% | 86,200 | 200億7419万 | -0.69% | 22.2 | 1.57 |
| 02/09 | 708 | 717 | 707 | 714 | +1.13% | 103,600 | 198億5177万 | -2.06% | 21.95 | 1.56 |
| 02/08 | 715 | 715 | 706 | 706 | -1.4% | 165,400 | 196億2934万 | -3.42% | 21.71 | 1.54 |
| 02/07 | 718 | 718 | 709 | 716 | -0.14% | 177,700 | 199億737万 | -2.32% | 22.01 | 1.56 |
| 02/06 | 723 | 723 | 717 | 717 | -0.97% | 134,900 | 199億3518万 | -2.45% | 22.04 | 1.56 |
| 02/05 | 724 | 724 | 721 | 724 | +0.42% | 101,100 | 201億2980万 | -1.76% | 22.26 | 1.58 |
| 02/02 | 722 | 724 | 718 | 721 | +0.42% | 110,200 | 200億4639万 | -2.17% | 22.17 | 1.57 |
| 02/01 | 719 | 722 | 715 | 718 | -0.14% | 132,000 | 199億6298万 | -2.71% | 22.08 | 1.57 |
| 01/31 | 714 | 719 | 712 | 719 | +0.98% | 112,800 | 199億9078万 | -2.71% | 22.11 | 1.57 |
| 01/30 | 719 | 719 | 712 | 712 | -0.7% | 195,700 | 197億9616万 | -3.65% | 21.89 | 1.55 |
| 01/29 | 721 | 722 | 714 | 717 | -0.83% | 246,400 | 199億3518万 | -2.98% | 22.04 | 1.56 |
| 01/26 | 724 | 727 | 723 | 723 | -0.14% | 68,900 | 201億200万 | -2.3% | 22.23 | 1.58 |
| 01/25 | 723 | 727 | 720 | 724 | +0.28% | 125,200 | 201億2980万 | -2.03% | 22.26 | 1.58 |
| 01/24 | 724 | 725 | 721 | 722 | +0.14% | 80,900 | 200億7419万 | -2.43% | 22.2 | 1.57 |
| 01/23 | 727 | 728 | 721 | 721 | -0.69% | 93,300 | 200億4639万 | -2.57% | 22.17 | 1.57 |
| 01/22 | 718 | 726 | 716 | 726 | +1.54% | 73,700 | 201億8541万 | -2.02% | 22.32 | 1.58 |
| 01/19 | 727 | 727 | 712 | 715 | -1.38% | 247,300 | 198億7957万 | -3.51% | 21.98 | 1.56 |
| 01/18 | 724 | 729 | 723 | 725 | +0.42% | 81,900 | 201億5761万 | -2.29% | 22.29 | 1.58 |
| 01/17 | 722 | 733 | 722 | 722 | 0% | 116,900 | 200億7419万 | -2.7% | 22.2 | 1.57 |
| 01/16 | 732 | 734 | 722 | 722 | -1.23% | 178,100 | 200億7419万 | -2.7% | 22.2 | 1.57 |
| 01/15 | 730 | 738 | 729 | 731 | +0.14% | 175,100 | 203億2443万 | -1.62% | 22.48 | 1.59 |
| 01/12 | 743 | 748 | 728 | 730 | -1.62% | 289,200 | 202億9662万 | -1.75% | 22.44 | 1.59 |
| 01/11 | 744 | 747 | 731 | 742 | -5.48% | 505,200 | 206億3027万 | -0.13% | 22.81 | 1.62 |
| 01/10 | 790 | 790 | 782 | 785 | -0.51% | 102,400 | 218億2582万 | +5.8% | 24.14 | 1.71 |
| 01/09 | 785 | 791 | 783 | 789 | +1.41% | 99,800 | 219億3704万 | +6.77% | 24.26 | 1.72 |
| 01/05 | 773 | 785 | 773 | 778 | +0.78% | 100,600 | 216億3120万 | +5.71% | 23.92 | 1.7 |
| 01/04 | 771 | 772 | 760 | 772 | +0.78% | 113,000 | 214億6437万 | +5.18% | 23.74 | 1.68 |
| 2023 | ||||||||||
| 12/29 | 760 | 766 | 758 | 766 | +0.79% | 65,100 | 212億9755万 | +4.79% | 23.55 | 1.67 |
| 12/28 | 750 | 760 | 748 | 760 | +1.33% | 99,500 | 211億3073万 | +4.25% | 23.37 | 1.66 |
| 12/27 | 749 | 750 | 742 | 750 | +0.54% | 83,600 | 208億5270万 | +3.16% | 23.06 | 1.64 |
| 12/26 | 741 | 749 | 741 | 746 | +0.67% | 65,800 | 207億4148万 | +2.75% | 22.94 | 1.63 |
| 12/25 | 734 | 741 | 731 | 741 | +2.21% | 58,600 | 206億246万 | +2.35% | 22.78 | 1.62 |
| 12/22 | 725 | 728 | 722 | 725 | 0% | 37,600 | 201億5761万 | +0.28% | 22.29 | 1.58 |
| 12/21 | 725 | 728 | 722 | 725 | -0.28% | 45,700 | 201億5761万 | +0.42% | 22.29 | 1.58 |
| 12/20 | 726 | 729 | 724 | 727 | +0.28% | 33,900 | 202億1321万 | +0.83% | 22.35 | 1.59 |
| 12/19 | 723 | 726 | 718 | 725 | +0.97% | 32,700 | 201億5761万 | +0.69% | 22.29 | 1.58 |
| 12/18 | 721 | 726 | 713 | 718 | -0.97% | 58,000 | 199億6298万 | 0% | 22.08 | 1.57 |
| 12/15 | 731 | 731 | 724 | 725 | -0.82% | 41,300 | 201億5761万 | +0.97% | 22.29 | 1.58 |
| 12/14 | 747 | 749 | 730 | 731 | -1.62% | 55,700 | 203億2443万 | +1.95% | 22.48 | 1.59 |
| 12/13 | 735 | 746 | 735 | 743 | +1.09% | 62,800 | 206億5807万 | +3.77% | 22.84 | 1.62 |
| 12/12 | 734 | 737 | 732 | 735 | +0.27% | 27,800 | 204億3564万 | +2.94% | 22.6 | 1.6 |
| 12/11 | 730 | 734 | 729 | 733 | +0.55% | 37,200 | 203億8003万 | +2.81% | 22.54 | 1.6 |
| 12/08 | 733 | 739 | 726 | 729 | -0.68% | 59,000 | 202億6882万 | +2.39% | 22.41 | 1.59 |
| 12/07 | 738 | 738 | 734 | 734 | -0.54% | 34,900 | 204億784万 | +3.23% | 22.57 | 1.6 |
| 12/06 | 727 | 739 | 727 | 738 | +1.65% | 58,100 | 205億1905万 | +3.94% | 22.69 | 1.61 |
| 12/05 | 729 | 732 | 725 | 726 | -0.55% | 44,100 | 201億8541万 | +2.54% | 22.32 | 1.58 |
| 12/04 | 724 | 730 | 722 | 730 | +0.97% | 54,800 | 202億9662万 | +3.4% | 22.44 | 1.59 |
| 12/01 | 718 | 724 | 716 | 723 | +0.84% | 57,100 | 201億200万 | +2.41% | 22.23 | 1.58 |
| 11/30 | 713 | 717 | 712 | 717 | +0.28% | 30,500 | 199億3518万 | +1.7% | 22.04 | 1.64 |
| 11/29 | 715 | 718 | 714 | 715 | 0% | 25,500 | 198億7957万 | +1.42% | 21.98 | 1.64 |
| 11/28 | 712 | 715 | 710 | 715 | +0.85% | 26,500 | 198億7957万 | +1.56% | 21.98 | 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 | |
| 2008年 8月期 | 694 10/9 | 429 3/10 | 137,800 12/3 | - | - | +14.86% 5/15 | -20.23% 3/10 |
| 2009年 8月期 | 628 8/6 | 371 10/10 | 160,200 7/17 | - | - | +18.83% 11/14 | -18.31% 10/10 |
| 2010年 8月期 | 710 4/7 | 518 2/1 | 147,600 4/7 | - | - | +15.34% 4/7 | -8.01% 2/2 |
| 2011年 8月期 | 798 5/6 | 568 3/15 | 220,000 5/6 | 277億3760万 | 197億4305万 | +12.45% 5/6 | -18.34% 3/15 |
| 2012年 8月期 | 842 8/17 | 612 10/17 | 653,000 11/1 | 292億6699万 | 212億7244万 | +8.58% 7/10 | -11.52% 10/20 |
| 2013年 8月期 | 1,438 4/24 | 762 9/11 9/10 | 491,400 8/27 | 499億8329万 | 264億8628万 | +16.71% 3/15 | -15.65% 6/7 |
| 2014年 8月期 | 1,372 8/18 | 1,026 12/6 | 917,100 11/14 | 381億4653万 | 356億6263万 | +9.64% 6/18 | -8.55% 8/29 |
| 2015年 8月期 | 1,526 7/7 | 1,100 10/17 | 736,500 8/26 | 424億2829万 | 305億8396万 | +12.32% 4/23 | -13.02% 9/4 |
| 2016年 8月期 | 1,465 11/9 | 941 8/19 | 903,200 10/13 | 407億3227万 | 261億6318万 | +13.98% 10/13 | -22.03% 1/15 |
| 2017年 8月期 | 1,657 7/25 | 888 10/3 | 894,400 8/28 | 460億7056万 | 246億8959万 | +13.95% 4/28 | -8.23% 9/5 |
| 2018年 8月期 | 1,613 10/2 | 1,031 7/18 | 863,700 7/12 | 448億4720万 | 286億6551万 | +3.8% 6/6 | -15.09% 7/17 |
| 2019年 8月期 | 1,139 4/26 | 794 12/25 | 1,172,200 10/12 | 316億6830万 | 220億7605万 | +12.01% 4/17 | -18.47% 12/25 |
| 2020年 8月期 | 1,050 11/27 | 602 3/17 | 574,600 8/27 | 291億9378万 | 167億3776万 | +11.23% 5/12 | -25% 3/13 |
| 2021年 8月期 | 770 9/17 | 521 11/30 | 971,900 11/30 | 214億877万 | 144億8567万 | +8.9% 4/1 | -13.33% 10/30 |
| 2022年 8月期 | 665 10/6 | 527 12/2 | 612,900 8/29 | 184億8939万 | 146億5249万 | +5.49% 4/1 | -7.23% 10/29 |
| 2023年 8月期 | 688 8/1 | 577 10/13 | 655,900 8/29 | 191億2887万 | 160億4267万 | +5.25% 8/1 | -4.12% 5/31 |
| 最新 | 716 2024/4/24 | 31,100 | 199億737万 | 0% 716 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
170円（2003/09/16） - 320%（4.2倍）
716円（4/24）