株価チャート
株価
3/28
- 前日 (3/27)
- 138
- 始値
- 139
- 高値
- 144
- 安値
- 138
- 終値 +2.17%
- 141
- 出来高 +276.99%
- 122,900
乖離率
- 株価(5日)
移動平均値 - +1.44%
139 - 株価(25日)
移動平均値 - +4.44%
135 - 出来高(5日)
移動平均値 - +71.6%
71,620
2023/10/30~2024/03/28
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 | ||||||||||
03/28 | 139 | 144 | 138 | 141 | +2.17% | 122,900 | 21億4036万 | +4.44% | - | 0.67 |
03/27 | 137 | 138 | 135 | 138 | -0.72% | 32,600 | 20億9482万 | +2.99% | - | 0.66 |
03/26 | 139 | 139 | 137 | 139 | 0% | 47,500 | 21億1000万 | +3.73% | - | 0.66 |
03/25 | 137 | 140 | 137 | 139 | -0.71% | 92,800 | 21億1000万 | +3.73% | - | 0.66 |
03/22 | 137 | 140 | 137 | 140 | +0.72% | 62,300 | 21億2518万 | +5.26% | - | 0.67 |
03/21 | 141 | 141 | 138 | 139 | 0% | 77,300 | 21億1000万 | +4.51% | - | 0.66 |
03/19 | 135 | 140 | 135 | 139 | +2.96% | 157,100 | 21億1000万 | +4.51% | - | 0.66 |
03/18 | 133 | 137 | 133 | 135 | +1.5% | 80,100 | 20億4928万 | +1.5% | - | 0.65 |
03/15 | 136 | 136 | 133 | 133 | -1.48% | 85,300 | 20億1892万 | +0.76% | - | 0.64 |
03/14 | 132 | 135 | 131 | 135 | +1.5% | 74,400 | 20億4928万 | +2.27% | - | 0.65 |
03/13 | 135 | 135 | 131 | 133 | -1.48% | 83,500 | 20億1892万 | 0% | - | 0.64 |
03/12 | 130 | 135 | 130 | 135 | +2.27% | 94,300 | 20億4928万 | +1.5% | - | 0.65 |
03/11 | 132 | 134 | 131 | 132 | -2.22% | 101,900 | 20億374万 | 0% | - | 0.63 |
03/08 | 135 | 136 | 134 | 135 | 0% | 813,400 | 20億4928万 | +2.27% | - | 0.65 |
03/07 | 137 | 137 | 132 | 135 | 0% | 81,100 | 20億4928万 | +2.27% | - | 0.65 |
03/06 | 129 | 137 | 129 | 135 | +3.05% | 125,500 | 20億4928万 | +2.27% | - | 0.65 |
03/05 | 132 | 132 | 129 | 131 | -0.76% | 70,400 | 19億8856万 | -1.5% | - | 0.63 |
03/04 | 130 | 134 | 130 | 132 | +1.54% | 110,400 | 20億374万 | -0.75% | - | 0.63 |
03/01 | 133 | 133 | 129 | 130 | -1.52% | 198,900 | 19億7338万 | -2.26% | - | 0.62 |
02/29 | 134 | 135 | 131 | 132 | -2.94% | 158,100 | 20億374万 | -0.75% | - | 0.63 |
02/28 | 133 | 138 | 132 | 136 | +2.26% | 279,900 | 20億6446万 | +2.26% | - | 0.65 |
02/27 | 132 | 134 | 130 | 133 | +1.53% | 145,400 | 20億1892万 | 0% | - | 0.64 |
02/26 | 129 | 131 | 128 | 131 | +3.15% | 160,100 | 19億8856万 | -1.5% | - | 0.63 |
02/22 | 132 | 133 | 126 | 127 | -2.31% | 222,800 | 19億2784万 | -3.79% | - | 0.61 |
02/21 | 134 | 135 | 130 | 130 | -4.41% | 190,100 | 19億7260万 | -1.52% | - | 0.62 |
02/20 | 135 | 136 | 133 | 136 | +0.74% | 130,700 | 20億6365万 | +3.03% | - | 0.65 |
02/19 | 130 | 136 | 129 | 135 | +6.3% | 996,900 | 20億4847万 | +2.27% | - | 0.65 |
02/16 | 129 | 131 | 126 | 127 | 0% | 412,300 | 19億2708万 | -3.79% | - | 0.61 |
02/15 | 133 | 134 | 126 | 127 | -4.51% | 330,300 | 19億2708万 | -3.79% | - | 0.61 |
02/14 | 133 | 133 | 131 | 133 | -0.75% | 107,800 | 20億1812万 | +0.76% | - | 0.64 |
02/13 | 134 | 137 | 133 | 134 | +1.52% | 168,600 | 20億3330万 | +1.52% | - | 0.64 |
02/09 | 132 | 135 | 132 | 132 | -0.75% | 129,900 | 20億295万 | 0% | - | 0.63 |
02/08 | 133 | 135 | 131 | 133 | 0% | 206,100 | 20億1812万 | +0.76% | - | 0.64 |
02/07 | 136 | 137 | 133 | 133 | -2.21% | 126,200 | 20億1812万 | +0.76% | - | 0.64 |
02/06 | 135 | 139 | 133 | 136 | +0.74% | 385,300 | 20億6365万 | +3.82% | - | 0.65 |
02/05 | 132 | 137 | 132 | 135 | +3.05% | 252,900 | 20億4847万 | +3.05% | - | 0.65 |
02/02 | 131 | 133 | 129 | 131 | -0.76% | 326,500 | 19億8778万 | 0% | - | 0.63 |
02/01 | 132 | 137 | 131 | 132 | 0% | 339,900 | 20億295万 | +1.54% | - | 0.63 |
01/31 | 137 | 139 | 132 | 132 | -2.94% | 917,700 | 20億295万 | +1.54% | - | 0.63 |
01/30 | 139 | 141 | 136 | 136 | -2.86% | 1,181,800 | 20億6365万 | +4.62% | - | 0.65 |
01/29 | 138 | 143 | 137 | 140 | +0.72% | 1,094,300 | 21億2434万 | +7.69% | - | 0.67 |
01/26 | 138 | 142 | 135 | 139 | -2.11% | 2,853,000 | 21億917万 | +6.92% | - | 0.66 |
01/25 | 132 | 160 | 131 | 142 | +10.08% | 19,061,400 | 21億5469万 | +10.08% | - | 0.68 |
01/24 | 130 | 131 | 129 | 129 | -0.77% | 40,900 | 19億5743万 | 0% | - | 0.62 |
01/23 | 131 | 132 | 129 | 130 | 0% | 104,700 | 19億7260万 | +0.78% | - | 0.62 |
01/22 | 127 | 131 | 126 | 130 | +3.17% | 190,000 | 19億7260万 | +0.78% | - | 0.62 |
01/19 | 127 | 128 | 126 | 126 | -0.79% | 84,100 | 19億1191万 | -3.08% | - | 0.6 |
01/18 | 124 | 127 | 124 | 127 | +3.25% | 117,500 | 19億2708万 | -2.31% | - | 0.61 |
01/17 | 127 | 127 | 123 | 123 | -2.38% | 188,900 | 18億6638万 | -5.38% | - | 0.59 |
01/16 | 130 | 130 | 126 | 126 | -2.33% | 93,400 | 19億1191万 | -3.82% | - | 0.6 |
01/15 | 127 | 130 | 126 | 129 | +2.38% | 174,300 | 19億5743万 | -2.27% | - | 0.62 |
01/12 | 130 | 130 | 124 | 126 | -3.08% | 350,400 | 19億1191万 | -4.55% | - | 0.6 |
01/11 | 132 | 132 | 129 | 130 | 0% | 132,000 | 19億7260万 | -2.26% | - | 0.62 |
01/10 | 132 | 132 | 130 | 130 | -1.52% | 69,400 | 19億7260万 | -2.26% | - | 0.62 |
01/09 | 130 | 132 | 129 | 132 | +1.54% | 121,900 | 20億295万 | -1.49% | - | 0.63 |
01/05 | 132 | 132 | 129 | 130 | -2.26% | 60,400 | 19億7260万 | -3.7% | - | 0.62 |
01/04 | 129 | 133 | 127 | 133 | +1.53% | 105,900 | 20億1812万 | -1.48% | - | 0.64 |
2023 | ||||||||||
12/29 | 131 | 132 | 129 | 131 | -0.76% | 162,100 | 19億8778万 | -3.68% | - | 0.63 |
12/28 | 127 | 132 | 127 | 132 | +3.13% | 121,200 | 20億295万 | -3.65% | - | 0.63 |
12/27 | 127 | 131 | 125 | 128 | +1.59% | 200,200 | 19億4225万 | -7.25% | - | 0.61 |
12/26 | 124 | 128 | 123 | 126 | +3.28% | 251,600 | 19億1191万 | -9.35% | - | 0.6 |
12/25 | 128 | 128 | 122 | 122 | -3.94% | 368,800 | 18億5121万 | -12.86% | - | 0.58 |
12/22 | 130 | 131 | 126 | 127 | -1.55% | 418,400 | 19億2708万 | -10.56% | - | 0.61 |
12/21 | 129 | 130 | 127 | 129 | -2.27% | 291,100 | 19億5743万 | -9.79% | - | 0.62 |
12/20 | 132 | 136 | 131 | 132 | 0% | 279,300 | 20億295万 | -8.33% | - | 0.63 |
12/19 | 132 | 135 | 131 | 132 | 0% | 197,800 | 20億295万 | -8.97% | - | 0.63 |
12/18 | 133 | 133 | 130 | 132 | -2.22% | 295,100 | 20億295万 | -10.2% | - | 0.63 |
12/15 | 131 | 136 | 131 | 135 | +2.27% | 151,900 | 20億4847万 | -8.78% | - | 0.65 |
12/14 | 138 | 138 | 131 | 132 | -2.94% | 250,900 | 20億295万 | -12% | - | 0.63 |
12/13 | 132 | 138 | 132 | 136 | +3.03% | 297,200 | 20億6365万 | -10.53% | - | 0.65 |
12/12 | 133 | 135 | 131 | 132 | -0.75% | 322,800 | 20億295万 | -14.84% | - | 0.63 |
12/11 | 135 | 137 | 133 | 133 | 0% | 275,900 | 20億1812万 | -14.74% | - | 0.64 |
12/08 | 138 | 140 | 132 | 133 | -5.67% | 701,600 | 20億1812万 | -14.74% | - | 0.64 |
12/07 | 150 | 150 | 140 | 141 | -4.73% | 566,900 | 21億3951万 | -10.19% | - | 0.67 |
12/06 | 143 | 151 | 142 | 148 | +2.78% | 652,400 | 22億4573万 | -5.73% | - | 0.71 |
12/05 | 142 | 144 | 138 | 144 | +0.7% | 264,500 | 21億8504万 | -8.28% | - | 0.69 |
12/04 | 145 | 145 | 140 | 143 | +0.7% | 234,400 | 21億6986万 | -8.92% | - | 0.68 |
12/01 | 147 | 147 | 142 | 142 | -3.4% | 446,700 | 21億5469万 | -10.13% | - | 0.68 |
11/30 | 149 | 149 | 146 | 147 | -0.68% | 262,200 | 22億3056万 | -7.55% | - | 0.7 |
11/29 | 150 | 152 | 148 | 148 | -0.67% | 189,200 | 22億4573万 | -6.92% | - | 0.71 |
11/28 | 152 | 152 | 148 | 149 | -1.97% | 349,100 | 22億6091万 | -6.29% | - | 0.71 |
11/27 | 155 | 155 | 150 | 152 | -3.18% | 374,400 | 23億643万 | -5% | - | 0.73 |
11/24 | 153 | 160 | 153 | 157 | +3.29% | 559,400 | 23億8230万 | -1.88% | - | 0.75 |
11/22 | 156 | 156 | 152 | 152 | -1.94% | 215,600 | 23億643万 | -5.59% | - | 0.73 |
11/21 | 158 | 160 | 155 | 155 | -2.52% | 207,700 | 23億5195万 | -3.73% | - | 0.74 |
11/20 | 160 | 161 | 157 | 159 | -1.85% | 243,300 | 24億1265万 | -0.63% | - | 0.76 |
11/17 | 156 | 163 | 156 | 162 | +4.52% | 394,300 | 24億5817万 | +0.62% | - | 0.77 |
11/16 | 159 | 160 | 155 | 155 | -3.13% | 358,700 | 23億5195万 | -3.73% | - | 0.74 |
11/15 | 158 | 161 | 156 | 160 | +1.27% | 277,800 | 24億2782万 | -0.62% | - | 0.76 |
11/14 | 161 | 167 | 157 | 158 | -1.25% | 688,700 | 23億9747万 | -1.86% | - | 0.75 |
11/13 | 173 | 173 | 159 | 160 | -5.88% | 1,115,000 | 24億2782万 | -0.62% | - | 0.76 |
11/10 | 175 | 195 | 168 | 170 | 0% | 5,235,400 | 25億7956万 | +5.59% | - | 0.81 |
11/09 | 216 | 235 | 169 | 170 | -14.14% | 11,258,000 | 25億7956万 | +5.59% | - | 0.81 |
11/08 | 209 | 227 | 176 | 198 | -1.49% | 15,335,000 | 30億443万 | +22.98% | - | 0.95 |
11/07 | 156 | 201 | 153 | 201 | +33.11% | 18,790,800 | 30億4995万 | +25.63% | - | 0.96 |
11/06 | 148 | 152 | 147 | 151 | +2.03% | 49,800 | 22億9125万 | -4.43% | - | 0.72 |
11/02 | 148 | 149 | 146 | 148 | +0.68% | 55,300 | 22億4573万 | -6.92% | - | 0.71 |
11/01 | 149 | 149 | 146 | 147 | -1.34% | 26,400 | 22億3056万 | -7.55% | - | 0.7 |
10/31 | 148 | 149 | 144 | 149 | +0.68% | 91,900 | 22億6091万 | -6.88% | - | 0.71 |
10/30 | 152 | 152 | 148 | 148 | -3.27% | 84,800 | 22億4573万 | -7.5% | - | 0.71 |
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 | 1,115 6,690 7/9 | 503 3,020 6/19 | 7,822,200 1,303,700 4/30 | 166億5810万 | 75億1980万 | +66.72% 7/8 | -19.81% 9/8 |
2016年 8月期 | 1,349 2,697 5/10 | 460 919 1/18 | 769,000 384,500 1/22 | 201億4659万 | 68億6493万 | +31.89% 5/6 | -24.04% 1/19 |
2017年 8月期 | 1,779 3/10 | 876 1,751 10/11 | 325,200 162,600 10/12 | 267億5704万 | 130億7997万 | +20.46% 1/31 | -16.4% 4/14 |
2018年 8月期 | 1,520 4/23 | 832 8/23 | 798,800 4/11 | 229億4652万 | 125億7376万 | +28.69% 4/20 | -21.92% 7/13 |
2019年 8月期 | 984 10/2 | 266 8/29 | 2,628,800 4/12 | 148億7089万 | 40億2069万 | +36.16% 4/15 | -33.44% 10/29 |
2020年 8月期 | 390 10/9 | 144 3/17 | 2,440,300 5/27 | 58億9500万 | 21億7674万 | +30.96% 4/15 | -37.45% 3/13 |
2021年 8月期 | 340 9/2 | 191 12/28 | 6,711,500 7/13 | 51億3954万 | 28億9523万 | +21.2% 7/13 | -15.62% 10/16 |
2022年 8月期 | 272 10/12 | 167 3/7 | 797,700 9/14 | 41億2387万 | 25億3369万 | +11.42% 1/12 | -13.76% 12/2 |
2023年 8月期 | 269 10/19 | 161 8/21 | 18,585,200 10/19 | 40億8121万 | 24億4265万 | +42.92% 10/19 | -8.45% 11/21 |
最新 | 141 2024/3/28 | 122,900 | 21億4036万 | +4.44% 135 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 68%(1.68倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -77%(0.23倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -38%(0.62倍)
- 2024/03/28 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
122円(2023/12/25) - 16%(1.16倍)
141円(3/28)