株価チャート
株価
4/19
- 前日 (4/16)
- 697
- 始値
- 680
- 高値
- 690
- 安値
- 680
- 終値 -1%
- 690
- 出来高 -27.27%
- 800
乖離率
- 株価（5日）
移動平均値 - -1.43%
700 - 株価（25日）
移動平均値 - -2.82%
710 - 出来高（5日）
移動平均値 - -24.53%
1,060
2023/10/19～2024/04/19
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 | ||||||||||
| 04/19 | 680 | 690 | 680 | 690 | -1% | 800 | 12億46万 | -2.82% | 20.01 | 5.61 |
| 04/16 | 697 | 697 | 697 | 697 | 0% | 1,100 | 12億1264万 | -1.83% | 20.21 | 5.67 |
| 04/15 | 697 | 697 | 697 | 697 | -2.52% | 2,300 | 12億1264万 | -1.97% | 20.21 | 5.67 |
| 04/12 | 715 | 716 | 715 | 715 | +2.14% | 300 | 12億4395万 | +0.42% | 20.73 | 5.82 |
| 04/11 | 699 | 700 | 699 | 700 | 0% | 800 | 12億1786万 | -1.96% | 20.3 | 5.7 |
| 04/10 | 700 | 700 | 700 | 700 | 0% | 1,100 | 12億1786万 | -2.23% | 20.3 | 5.7 |
| 04/09 | 700 | 700 | 700 | 700 | 0% | 600 | 12億1786万 | -2.37% | 20.3 | 5.7 |
| 04/08 | 700 | 700 | 700 | 700 | +0.14% | 1,300 | 12億1786万 | -2.64% | 20.3 | 5.7 |
| 04/05 | 699 | 699 | 699 | 699 | -0.14% | 600 | 12億1612万 | -3.05% | 20.27 | 5.69 |
| 04/03 | 700 | 700 | 700 | 700 | 0% | 100 | 12億1786万 | -3.18% | 20.3 | 5.7 |
| 04/02 | 699 | 700 | 699 | 700 | -1.41% | 900 | 12億1786万 | -3.45% | 20.3 | 5.7 |
| 04/01 | 709 | 711 | 709 | 710 | -1.93% | 2,100 | 12億3525万 | -2.47% | 20.59 | 5.78 |
| 03/29 | 724 | 724 | 724 | 724 | +1.4% | 100 | 12億5961万 | -0.69% | 20.99 | 5.89 |
| 03/28 | 714 | 714 | 714 | 714 | -0.7% | 500 | 12億4221万 | -2.33% | 20.7 | 5.81 |
| 03/27 | 720 | 720 | 719 | 719 | 0% | 600 | 12億5091万 | -2.04% | 20.85 | 5.85 |
| 03/26 | 719 | 719 | 719 | 719 | -0.14% | 200 | 12億5091万 | -2.31% | 20.85 | 5.85 |
| 03/25 | 720 | 720 | 720 | 720 | -0.28% | 100 | 12億5265万 | -2.57% | 20.88 | 5.86 |
| 03/22 | 722 | 722 | 722 | 722 | 0% | 100 | 12億5613万 | -2.43% | 20.93 | 5.87 |
| 03/21 | 722 | 722 | 722 | 722 | +0.14% | 100 | 12億5613万 | -2.7% | 20.93 | 5.87 |
| 03/19 | 722 | 722 | 720 | 721 | -2.17% | 1,400 | 12億5439万 | -3.09% | 20.9 | 5.87 |
| 03/15 | 701 | 737 | 701 | 737 | +5.29% | 300 | 12億8223万 | -1.21% | 21.37 | 6 |
| 03/14 | 710 | 740 | 700 | 700 | -1.41% | 1,800 | 12億1786万 | -6.29% | 20.3 | 5.7 |
| 03/13 | 710 | 710 | 710 | 710 | -0.84% | 1,100 | 12億3525万 | -5.46% | 20.59 | 5.78 |
| 03/12 | 706 | 716 | 682 | 716 | +0.99% | 5,600 | 12億4569万 | -4.91% | 20.76 | 5.83 |
| 03/11 | 710 | 710 | 709 | 709 | -0.14% | 1,800 | 12億3351万 | -6.09% | 20.56 | 5.77 |
| 03/08 | 708 | 725 | 708 | 710 | -0.84% | 1,300 | 12億3525万 | -6.33% | 20.59 | 5.78 |
| 03/07 | 726 | 745 | 705 | 716 | -1.51% | 3,300 | 12億4569万 | -5.79% | 20.76 | 5.83 |
| 03/06 | 743 | 743 | 727 | 727 | -2.94% | 600 | 12億6483万 | -4.72% | 21.08 | 5.92 |
| 03/04 | 749 | 749 | 749 | 749 | 0% | 100 | 13億311万 | -2.09% | 21.72 | 6.09 |
| 03/01 | 727 | 749 | 727 | 749 | +3.17% | 700 | 13億311万 | -2.35% | 21.72 | 6.09 |
| 02/29 | 749 | 749 | 726 | 726 | -3.07% | 1,100 | 12億6309万 | -5.59% | 21.05 | 5.91 |
| 02/28 | 748 | 749 | 748 | 749 | 0% | 300 | 13億311万 | -2.98% | 21.72 | 6.09 |
| 02/27 | 750 | 750 | 749 | 749 | -0.13% | 1,100 | 13億311万 | -3.1% | 21.72 | 6.09 |
| 02/26 | 761 | 761 | 750 | 750 | -1.45% | 400 | 13億485万 | -3.23% | 21.74 | 6.1 |
| 02/22 | 761 | 761 | 761 | 761 | +0.13% | 800 | 13億2398万 | -1.93% | 22.06 | 6.19 |
| 02/21 | 752 | 760 | 752 | 760 | +0.8% | 1,300 | 13億2224万 | -2.06% | 22.03 | 6.18 |
| 02/20 | 761 | 770 | 754 | 754 | -0.92% | 500 | 13億1180万 | -2.96% | 21.86 | 6.14 |
| 02/19 | 767 | 767 | 760 | 761 | -2.69% | 1,100 | 13億2398万 | -2.31% | 22.06 | 6.19 |
| 02/16 | 781 | 782 | 781 | 782 | +0.26% | 300 | 13億6052万 | +0.26% | 22.67 | 6.36 |
| 02/15 | 758 | 780 | 752 | 780 | -0.89% | 400 | 13億5704万 | +0.13% | 22.61 | 6.35 |
| 02/14 | 787 | 787 | 787 | 787 | +3.28% | 100 | 13億6922万 | +1.03% | 22.82 | 6.4 |
| 02/13 | 762 | 762 | 762 | 762 | 0% | 400 | 13億2572万 | -2.18% | 22.09 | 6.2 |
| 02/09 | 774 | 795 | 762 | 762 | +0.13% | 1,600 | 13億2572万 | -2.18% | 22.09 | 6.2 |
| 02/08 | 761 | 761 | 761 | 761 | -3.18% | 900 | 13億2398万 | -2.56% | 22.06 | 6.19 |
| 02/06 | 786 | 786 | 786 | 786 | +1.95% | 100 | 13億6748万 | +0.51% | 22.79 | 6.4 |
| 02/01 | 771 | 771 | 771 | 771 | -1.78% | 100 | 13億4138万 | -1.41% | 22.35 | 6.27 |
| 01/30 | 785 | 785 | 785 | 785 | +1.95% | 400 | 13億6574万 | +0.13% | 22.76 | 6.39 |
| 01/29 | 781 | 781 | 770 | 770 | 0% | 700 | 13億3964万 | -1.79% | 22.32 | 6.27 |
| 01/26 | 770 | 770 | 770 | 770 | +0.39% | 1,100 | 13億3964万 | -1.91% | 22.32 | 6.27 |
| 01/25 | 767 | 767 | 767 | 767 | +0.26% | 300 | 13億3442万 | -2.42% | 22.24 | 6.24 |
| 01/24 | 779 | 790 | 763 | 765 | -3.41% | 2,100 | 13億3094万 | -2.67% | 22.18 | 6.22 |
| 01/23 | 792 | 792 | 777 | 792 | +1.93% | 500 | 13億7792万 | +0.51% | 22.96 | 6.44 |
| 01/22 | 790 | 798 | 777 | 777 | -1.77% | 400 | 13億5182万 | -1.52% | 22.53 | 6.32 |
| 01/19 | 791 | 800 | 791 | 791 | -1.37% | 1,500 | 13億7618万 | 0% | 22.93 | 6.44 |
| 01/17 | 800 | 802 | 800 | 802 | 0% | 600 | 13億9531万 | +0.75% | 23.25 | 6.53 |
| 01/16 | 778 | 802 | 770 | 802 | +1.65% | 3,200 | 13億9531万 | +0.5% | 23.25 | 6.53 |
| 01/15 | 788 | 789 | 788 | 789 | +1.15% | 700 | 13億7270万 | -2.47% | 22.88 | 6.42 |
| 01/12 | 787 | 787 | 778 | 780 | +0.52% | 500 | 13億5704万 | -5.57% | 22.61 | 6.35 |
| 01/11 | 777 | 777 | 776 | 776 | -0.13% | 1,000 | 13億5008万 | -7.4% | 22.5 | 6.31 |
| 01/10 | 784 | 784 | 777 | 777 | -0.38% | 1,600 | 13億5182万 | -7.94% | 22.53 | 6.32 |
| 01/09 | 787 | 787 | 780 | 780 | -1.76% | 1,400 | 13億5704万 | -7.58% | 22.61 | 6.35 |
| 01/05 | 794 | 794 | 794 | 794 | +1.79% | 300 | 13億8140万 | -5.81% | 23.02 | 6.46 |
| 01/04 | 776 | 780 | 776 | 780 | 0% | 200 | 13億5704万 | -7.25% | 22.61 | 6.35 |
| 2023 | ||||||||||
| 12/29 | 766 | 780 | 766 | 780 | -0.13% | 1,300 | 13億5704万 | -7.03% | 22.61 | 6.35 |
| 12/28 | 781 | 781 | 781 | 781 | +1.96% | 100 | 13億5878万 | -6.8% | 22.64 | 6.36 |
| 12/27 | 781 | 781 | 766 | 766 | -1.92% | 1,200 | 13億3268万 | -8.37% | 22.21 | 6.23 |
| 12/26 | 804 | 804 | 780 | 781 | -1.14% | 600 | 13億5878万 | -6.35% | 22.64 | 6.36 |
| 12/25 | 790 | 790 | 790 | 790 | -1.86% | 300 | 13億7444万 | -5.05% | 22.9 | 6.43 |
| 12/22 | 805 | 805 | 805 | 805 | +1.77% | 300 | 14億53万 | -3.01% | 23.34 | 6.55 |
| 12/21 | 791 | 791 | 791 | 791 | -1.74% | 100 | 13億7618万 | -4.24% | 22.93 | 6.44 |
| 12/20 | 790 | 820 | 790 | 805 | +1.39% | 500 | 14億53万 | -2.19% | 23.34 | 6.55 |
| 12/19 | 810 | 810 | 794 | 794 | +0.63% | 800 | 13億8140万 | -3.17% | 23.02 | 6.46 |
| 12/18 | 790 | 790 | 782 | 789 | -0.13% | 500 | 13億7270万 | -3.43% | 22.88 | 6.42 |
| 12/15 | 785 | 790 | 781 | 790 | +1.15% | 700 | 13億7444万 | -2.83% | 22.9 | 6.43 |
| 12/14 | 800 | 800 | 781 | 781 | -2.38% | 1,500 | 13億5878万 | -3.58% | 22.64 | 6.36 |
| 12/13 | 820 | 820 | 790 | 800 | -2.44% | 800 | 13億9184万 | -0.87% | 23.19 | 6.51 |
| 12/12 | 840 | 840 | 800 | 820 | -2.38% | 2,300 | 14億2663万 | +1.99% | 23.77 | 6.67 |
| 12/11 | 900 | 900 | 835 | 840 | -6.67% | 2,100 | 14億6143万 | +5.13% | 24.35 | 6.84 |
| 12/08 | 845 | 900 | 843 | 900 | +3.57% | 8,100 | 15億6582万 | +13.35% | 26.09 | 7.32 |
| 12/07 | 1,055 | 1,055 | 827 | 869 | -19.24% | 17,900 | 15億1188万 | +10.42% | 25.2 | 7.07 |
| 12/06 | 1,230 | 1,252 | 1,057 | 1,076 | -10.33% | 6,700 | 18億7202万 | +37.77% | 31.2 | 8.76 |
| 12/05 | 1,110 | 1,240 | 930 | 1,200 | +11.11% | 20,400 | 20億8776万 | +56.45% | 34.79 | 9.76 |
| 12/04 | 1,080 | 1,080 | 1,080 | 1,080 | +16.13% | 8,500 | 18億7898万 | +44.19% | 31.31 | 8.79 |
| 12/01 | 930 | 930 | 830 | 930 | +19.23% | 5,400 | 16億1801万 | +26.53% | 26.96 | 7.57 |
| 11/30 | 760 | 780 | 740 | 780 | +2.77% | 1,900 | 13億5704万 | +7.29% | 22.61 | 7.52 |
| 11/29 | 750 | 759 | 750 | 759 | +2.57% | 1,700 | 13億2050万 | +4.69% | 22.01 | 7.32 |
| 11/28 | 740 | 740 | 740 | 740 | 0% | 100 | 12億8745万 | +2.21% | 21.45 | 7.14 |
| 11/24 | 726 | 740 | 725 | 740 | 0% | 1,900 | 12億8745万 | +2.21% | 21.45 | 7.14 |
| 11/22 | 740 | 740 | 740 | 740 | +1.93% | 1,700 | 12億8745万 | +2.21% | 21.45 | 7.14 |
| 11/20 | 726 | 726 | 726 | 726 | 0% | 800 | 12億6309万 | +0.28% | 21.05 | 7 |
| 11/17 | 726 | 726 | 726 | 726 | -0.41% | 100 | 12億6309万 | +0.28% | 21.05 | 7 |
| 11/15 | 729 | 729 | 729 | 729 | 0% | 100 | 12億6831万 | +0.83% | 21.14 | 7.03 |
| 11/14 | 715 | 729 | 715 | 729 | +1.96% | 400 | 12億6831万 | +0.83% | 21.14 | 7.03 |
| 11/13 | 715 | 715 | 715 | 715 | -0.42% | 100 | 12億4395万 | -0.97% | 20.73 | 6.9 |
| 11/10 | 718 | 718 | 718 | 718 | 0% | 600 | 12億4917万 | -0.69% | 20.82 | 6.93 |
| 11/08 | 718 | 718 | 718 | 718 | 0% | 100 | 12億4917万 | -0.69% | 20.82 | 6.93 |
| 10/31 | 712 | 718 | 712 | 718 | +0.84% | 200 | 12億4917万 | -0.69% | 20.82 | 6.93 |
| 10/27 | 708 | 712 | 708 | 712 | +0.56% | 600 | 12億3873万 | -1.66% | 20.64 | 6.87 |
| 10/26 | 709 | 709 | 708 | 708 | -0.14% | 200 | 12億3177万 | -2.21% | 20.53 | 6.83 |
| 10/19 | 709 | 709 | 709 | 709 | -0.14% | 100 | 12億3351万 | -2.21% | 20.56 | 6.84 |
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 | 1,305 11/28 | 506 8/26 | 643,700 11/26 | 16億8371万 | 6億7181万 | +18.53% 1/21 | -20.02% 8/25 |
| 2016年 8月期 | 661 9/1 | 395 8/31 | 38,400 11/25 | 8億7760万 | 5億2444万 | +9.79% 3/2 | -14.72% 9/8 |
| 2017年 8月期 | 640 8/7 | 361 11/9 9/9 | 24,200 4/14 | 8億4972万 | 4億7929万 | +31.14% 8/7 | -5.97% 6/23 |
| 2018年 8月期 | 1,020 7/20 | 490 3/26 | 195,000 7/20 | 14億5625万 | 6億9957万 | +27.19% 4/12 | -15.02% 2/23 |
| 2019年 8月期 | 3,395 11/21 | 650 10/11 | 196,600 11/26 | 52億8839万 | 10億1250万 | +118.29% 11/6 | -42.64% 12/20 |
| 2020年 8月期 | 2,150 6/25 | 650 3/23 | 40,300 3/3 | 36億2855万 | 10億9375万 | +35.44% 4/15 | -38.24% 3/16 |
| 2021年 8月期 | 2,200 7/13 7/12 他2件 | 1,300 12/11 | 22,700 12/28 | 38億2756万 | 22億6174万 | +15.7% 3/1 | -12.84% 8/4 |
| 2022年 8月期 | 1,940 9/8 | 616 2/28 | 32,900 1/28 | 33億7521万 | 10億7171万 | +35.75% 4/1 | -33.78% 1/28 |
| 2023年 8月期 | 895 10/13 | 700 6/6 | 11,300 10/31 | 15億5712万 | 12億1786万 | +7.02% 12/30 | -9.57% 10/25 |
| 最新 | 690 2024/4/19 | 800 | 12億46万 | -2.82% 710 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 85%（1.85倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/19 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
361円（2016/11/09） - 91%（1.91倍）
690円（4/19）