株価チャート
株価
4/19
- 前日 (4/18)
- 1,006
- 始値
- 998
- 高値
- 1,007
- 安値
- 948
- 終値 -3.98%
- 966
- 出来高 +5.52%
- 2,928,800
乖離率
- 株価（5日）
移動平均値 - -5.2%
1,019 - 株価（25日）
移動平均値 - +13.51%
851 - 出来高（5日）
移動平均値 - -29.96%
4,181,860
2023/11/22～2024/04/19
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 | 998 | 1,007 | 948 | 966 | -3.98% | 2,928,800 | 213億264万 | +13.51% | 14.16 | 2.46 |
| 04/18 | 1,009 | 1,025 | 975 | 1,006 | -1.47% | 2,775,600 | 221億8474万 | +19.48% | 14.74 | 2.56 |
| 04/17 | 1,033 | 1,054 | 976 | 1,021 | -1.16% | 3,974,600 | 225億1552万 | +22.86% | 14.96 | 2.6 |
| 04/16 | 1,055 | 1,076 | 1,023 | 1,033 | -3.19% | 3,591,000 | 227億8015万 | +25.98% | 15.14 | 2.63 |
| 04/15 | 1,011 | 1,083 | 1,007 | 1,067 | +4.4% | 7,639,300 | 235億2993万 | +32.22% | 15.64 | 2.72 |
| 04/12 | 978 | 1,050 | 951 | 1,022 | +4.07% | 12,713,600 | 225億3757万 | +28.72% | 14.98 | 2.6 |
| 04/11 | 862 | 982 | 854 | 982 | +18.03% | 7,702,200 | 216億5548万 | +25.9% | 14.39 | 2.5 |
| 04/10 | 803 | 837 | 792 | 832 | +3.61% | 1,323,000 | 183億4761万 | +8.19% | 12.19 | 2.12 |
| 04/09 | 791 | 808 | 782 | 803 | +3.35% | 728,700 | 177億809万 | +5.24% | 11.77 | 2.04 |
| 04/08 | 760 | 777 | 748 | 777 | +3.46% | 530,700 | 171億3473万 | +2.64% | 11.39 | 1.98 |
| 04/05 | 737 | 759 | 732 | 751 | 0% | 606,900 | 165億6137万 | -0.27% | 11.01 | 1.91 |
| 04/04 | 772 | 772 | 747 | 751 | -1.31% | 462,400 | 165億6137万 | +0.13% | 11.01 | 1.91 |
| 04/03 | 760 | 779 | 752 | 761 | -1.55% | 484,200 | 167億8189万 | +1.87% | 11.15 | 1.94 |
| 04/02 | 786 | 795 | 770 | 773 | -1.78% | 408,600 | 170億4652万 | +3.9% | 11.33 | 1.97 |
| 04/01 | 815 | 815 | 783 | 787 | -2.96% | 518,600 | 173億5525万 | +6.35% | 11.53 | 2 |
| 03/29 | 818 | 832 | 804 | 811 | 0% | 550,200 | 178億8451万 | +10.34% | 11.88 | 2.07 |
| 03/28 | 825 | 832 | 810 | 811 | -1.1% | 809,800 | 178億8451万 | +11.25% | 11.88 | 2.07 |
| 03/27 | 784 | 835 | 775 | 820 | +4.59% | 1,077,200 | 180億8298万 | +13.42% | 12.02 | 2.09 |
| 03/26 | 768 | 784 | 768 | 784 | +1.95% | 317,400 | 172億8910万 | +9.34% | 11.49 | 2 |
| 03/25 | 793 | 796 | 766 | 769 | -3.39% | 715,200 | 169億5831万 | +7.85% | 11.27 | 1.96 |
| 03/22 | 810 | 814 | 790 | 796 | -2.33% | 693,600 | 175億5373万 | +12.43% | 11.66 | 2.03 |
| 03/21 | 796 | 829 | 776 | 815 | +4.22% | 1,166,300 | 179億7272万 | +15.77% | 11.94 | 2.08 |
| 03/19 | 774 | 783 | 765 | 782 | +1.03% | 674,300 | 172億4499万 | +12.03% | 11.46 | 1.99 |
| 03/18 | 790 | 805 | 771 | 774 | -2.4% | 1,412,800 | 170億6857万 | +11.69% | 11.34 | 1.97 |
| 03/15 | 740 | 793 | 730 | 793 | +7.6% | 2,041,100 | 174億8757万 | +15.26% | 11.62 | 2.02 |
| 03/14 | 716 | 737 | 710 | 737 | +2.22% | 576,100 | 162億5263万 | +8.06% | 10.8 | 1.88 |
| 03/13 | 754 | 760 | 716 | 721 | -3.22% | 932,900 | 158億9979万 | +6.34% | 10.57 | 1.84 |
| 03/12 | 708 | 745 | 702 | 745 | +4.2% | 909,600 | 164億2905万 | +10.37% | 10.92 | 1.9 |
| 03/11 | 723 | 735 | 703 | 715 | -3.12% | 1,407,800 | 157億6748万 | +6.72% | 10.48 | 1.82 |
| 03/08 | 707 | 757 | 706 | 738 | +9.01% | 3,341,900 | 162億7469万 | +10.81% | 10.81 | 1.88 |
| 03/07 | 699 | 700 | 675 | 677 | -2.87% | 427,500 | 149億2949万 | +2.11% | 9.92 | 1.72 |
| 03/06 | 681 | 698 | 670 | 697 | +3.26% | 444,200 | 153億7054万 | +5.29% | 10.21 | 1.77 |
| 03/05 | 666 | 682 | 663 | 675 | +0.75% | 342,900 | 148億8538万 | +2.12% | 9.89 | 1.72 |
| 03/04 | 684 | 690 | 669 | 670 | -1.03% | 431,900 | 147億7512万 | +1.52% | 9.82 | 1.71 |
| 03/01 | 682 | 697 | 668 | 677 | 0% | 469,000 | 149億2949万 | +2.73% | 9.92 | 1.72 |
| 02/29 | 669 | 684 | 666 | 677 | +0.3% | 348,700 | 149億2949万 | +2.89% | 9.92 | 1.72 |
| 02/28 | 685 | 694 | 675 | 675 | -2.03% | 441,800 | 148億8538万 | +2.58% | 9.89 | 1.72 |
| 02/27 | 679 | 689 | 672 | 689 | +1.77% | 287,900 | 151億9412万 | +4.87% | 10.1 | 1.75 |
| 02/26 | 648 | 682 | 644 | 677 | +4.48% | 715,300 | 149億2949万 | +3.36% | 9.92 | 1.72 |
| 02/22 | 660 | 669 | 644 | 648 | -0.92% | 354,700 | 142億8997万 | -0.92% | 9.5 | 1.65 |
| 02/21 | 666 | 667 | 651 | 654 | -2.53% | 368,800 | 144億2228万 | 0% | 9.58 | 1.66 |
| 02/20 | 683 | 687 | 669 | 671 | -1.03% | 385,800 | 147億9717万 | +2.44% | 9.83 | 1.71 |
| 02/19 | 674 | 685 | 670 | 678 | +0.74% | 401,900 | 149億5154万 | +3.51% | 9.94 | 1.72 |
| 02/16 | 660 | 678 | 658 | 673 | +2.75% | 531,100 | 148億4128万 | +2.59% | 9.86 | 1.71 |
| 02/15 | 681 | 682 | 654 | 655 | -3.11% | 565,900 | 144億4433万 | -0.3% | 9.6 | 1.67 |
| 02/14 | 676 | 687 | 669 | 676 | -1.02% | 510,300 | 149億743万 | +2.42% | 9.91 | 1.72 |
| 02/13 | 670 | 683 | 669 | 683 | +4.27% | 742,100 | 150億6180万 | +3.33% | 10.01 | 1.74 |
| 02/09 | 663 | 665 | 649 | 655 | 0% | 463,700 | 144億4433万 | -1.21% | 9.6 | 1.67 |
| 02/08 | 638 | 660 | 636 | 655 | +3.48% | 583,000 | 144億4433万 | -1.65% | 9.6 | 1.67 |
| 02/07 | 632 | 639 | 630 | 633 | -0.47% | 205,900 | 139億5918万 | -5.52% | 9.28 | 1.61 |
| 02/06 | 640 | 640 | 629 | 636 | 0% | 180,500 | 140億2534万 | -5.78% | 9.32 | 1.62 |
| 02/05 | 628 | 640 | 620 | 636 | +1.92% | 402,800 | 140億2534万 | -6.47% | 9.32 | 1.62 |
| 02/02 | 627 | 634 | 624 | 624 | +0.16% | 403,300 | 137億6071万 | -8.77% | 9.14 | 1.59 |
| 02/01 | 643 | 647 | 622 | 623 | -4.01% | 727,600 | 137億3866万 | -9.71% | 9.13 | 1.58 |
| 01/31 | 666 | 668 | 646 | 649 | -2.55% | 466,100 | 143億1202万 | -6.62% | 9.51 | 1.65 |
| 01/30 | 669 | 675 | 660 | 666 | -0.45% | 611,800 | 146億8691万 | -4.99% | 9.76 | 1.69 |
| 01/29 | 654 | 670 | 652 | 669 | +2.61% | 524,500 | 147億5307万 | -5.24% | 9.8 | 1.7 |
| 01/26 | 651 | 655 | 644 | 652 | 0% | 508,300 | 143億7818万 | -8.17% | 9.55 | 1.66 |
| 01/25 | 651 | 652 | 635 | 652 | +0.15% | 600,100 | 143億7818万 | -8.81% | 9.55 | 1.66 |
| 01/24 | 660 | 665 | 645 | 651 | -1.51% | 566,600 | 143億5612万 | -9.58% | 9.54 | 1.66 |
| 01/23 | 674 | 679 | 656 | 661 | -0.45% | 935,600 | 145億7665万 | -8.7% | 9.69 | 1.68 |
| 01/22 | 640 | 668 | 636 | 664 | +4.08% | 775,000 | 146億4281万 | -8.79% | 9.73 | 1.69 |
| 01/19 | 650 | 658 | 635 | 638 | -1.24% | 586,000 | 140億6944万 | -12.72% | 9.35 | 1.62 |
| 01/18 | 650 | 656 | 642 | 646 | -1.37% | 657,100 | 142億4586万 | -12.35% | 9.47 | 1.64 |
| 01/17 | 666 | 677 | 652 | 655 | -1.65% | 726,500 | 144億4433万 | -11.84% | 9.6 | 1.67 |
| 01/16 | 692 | 711 | 665 | 666 | -1.33% | 1,337,400 | 146億8691万 | -11.08% | 9.76 | 1.69 |
| 01/15 | 689 | 691 | 668 | 675 | -3.71% | 1,205,200 | 148億8538万 | -10.83% | 9.89 | 1.72 |
| 01/12 | 726 | 740 | 686 | 701 | -1.41% | 1,667,200 | 154億5875万 | -8.13% | 10.27 | 1.78 |
| 01/11 | 722 | 723 | 702 | 711 | -0.84% | 1,011,800 | 156億7927万 | -7.66% | 10.42 | 1.81 |
| 01/10 | 718 | 730 | 712 | 717 | 0% | 828,700 | 158億1158万 | -7.36% | 10.51 | 1.82 |
| 01/09 | 725 | 729 | 708 | 717 | +0.7% | 609,500 | 158億1158万 | -7.84% | 10.51 | 1.82 |
| 01/05 | 741 | 741 | 711 | 712 | -4.17% | 871,500 | 157億132万 | -9.07% | 10.43 | 1.81 |
| 01/04 | 735 | 747 | 726 | 743 | -0.67% | 583,800 | 163億8495万 | -5.71% | 10.89 | 1.89 |
| 2023 | ||||||||||
| 12/29 | 755 | 759 | 741 | 748 | -0.93% | 528,700 | 164億9521万 | -5.56% | 10.96 | 1.9 |
| 12/28 | 760 | 763 | 741 | 755 | -0.66% | 530,100 | 166億4958万 | -5.03% | 11.06 | 1.92 |
| 12/27 | 754 | 767 | 751 | 760 | +0.66% | 532,500 | 167億5984万 | -4.52% | 11.14 | 1.93 |
| 12/26 | 769 | 776 | 755 | 755 | -1.18% | 331,400 | 166億4958万 | -5.27% | 11.06 | 1.92 |
| 12/25 | 766 | 770 | 755 | 764 | +0.92% | 337,100 | 168億4805万 | -4.26% | 11.2 | 1.94 |
| 12/22 | 777 | 782 | 755 | 757 | -2.82% | 538,100 | 166億9368万 | -5.26% | 11.09 | 1.93 |
| 12/21 | 778 | 785 | 765 | 779 | -1.77% | 541,800 | 171億7883万 | -2.63% | 11.42 | 1.98 |
| 12/20 | 808 | 810 | 792 | 793 | +0.51% | 456,400 | 174億8757万 | -1.12% | 11.62 | 2.02 |
| 12/19 | 777 | 789 | 766 | 789 | +1.68% | 423,300 | 173億9936万 | -1.5% | 11.56 | 2.01 |
| 12/18 | 784 | 792 | 764 | 776 | +0.13% | 503,300 | 171億1268万 | -2.88% | 11.37 | 1.97 |
| 12/15 | 755 | 781 | 748 | 775 | +4.03% | 743,900 | 170億9063万 | -2.88% | 11.36 | 1.97 |
| 12/14 | 757 | 761 | 737 | 745 | -1.19% | 739,300 | 164億2905万 | -6.64% | 10.92 | 1.9 |
| 12/13 | 763 | 769 | 744 | 754 | -0.26% | 639,600 | 166億2752万 | -5.63% | 11.05 | 1.92 |
| 12/12 | 783 | 790 | 754 | 756 | -2.95% | 706,600 | 166億7163万 | -5.5% | 11.08 | 1.92 |
| 12/11 | 801 | 807 | 776 | 779 | -0.51% | 563,200 | 171億7883万 | -2.75% | 11.42 | 1.98 |
| 12/08 | 803 | 813 | 778 | 783 | -4.28% | 1,033,700 | 172億6704万 | -2% | 11.47 | 1.99 |
| 12/07 | 853 | 854 | 810 | 818 | -4.66% | 1,259,500 | 180億3888万 | +2.76% | 11.99 | 2.08 |
| 12/06 | 835 | 860 | 831 | 858 | +3.25% | 819,900 | 189億2098万 | +8.47% | 12.57 | 2.18 |
| 12/05 | 858 | 864 | 831 | 831 | -3.82% | 890,100 | 183億2556万 | +5.86% | 12.18 | 2.11 |
| 12/04 | 833 | 869 | 831 | 864 | +6.01% | 1,632,200 | 190億5329万 | +10.63% | 12.66 | 2.2 |
| 12/01 | 836 | 841 | 801 | 815 | -2.16% | 1,175,000 | 179億7272万 | +5.3% | 11.94 | 2.07 |
| 11/30 | 834 | 846 | 820 | 833 | -0.6% | 516,000 | 183億6967万 | +8.32% | 12.21 | 2.24 |
| 11/29 | 849 | 869 | 833 | 838 | -0.71% | 821,500 | 184億7993万 | +9.54% | 12.28 | 2.26 |
| 11/28 | 841 | 847 | 817 | 844 | +0.36% | 731,800 | 186億1224万 | +11.05% | 12.37 | 2.27 |
| 11/27 | 838 | 861 | 831 | 841 | +3.83% | 1,742,900 | 185億4609万 | +11.1% | 12.32 | 2.26 |
| 11/24 | 793 | 819 | 791 | 810 | +3.05% | 694,800 | 178億6246万 | +7.28% | 11.87 | 2.18 |
| 11/22 | 786 | 811 | 778 | 786 | -0.51% | 543,000 | 173億3320万 | +3.97% | 11.52 | 2.12 |
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 | 3,325 6,650 6/25 | 926 1,851 9/19 | 1,484,800 742,400 2/27 | - | - | +37.96% 10/22 | -23.92% 10/6 |
| 2009年 8月期 | 2,725 5,450 7/7 | 1,250 2,500 10/28 | 1,055,600 527,800 6/2 | - | - | +33.9% 1/5 | -37.77% 10/8 |
| 2010年 8月期 | 2,615 9/2 | 1,332 5/19 | 928,600 3/31 | - | - | +15.23% 7/15 | -21.4% 5/18 |
| 2011年 8月期 | 2,295 3/30 | 860 8/9 | 2,993,700 4/1 | 426億5285万 | 159億8320万 | +28.25% 3/31 | -32.34% 8/8 |
| 2012年 8月期 | 1,169 9/1 | 229 6/4 | 6,316,800 6/22 | 217億2600万 | 42億5599万 | +42.67% 6/26 | -28.2% 6/4 |
| 2013年 8月期 | 417 5/22 | 156 10/4 | 6,120,700 1/9 | 77億4999万 | 28億9927万 | +45.42% 1/9 | -20.42% 6/26 |
| 2014年 8月期 | 467 1/21 | 203 9/2 | 22,629,300 1/15 | 102億9848万 | 37億7277万 | +61.62% 1/15 | -13.94% 2/14 |
| 2015年 8月期 | 347 7/8 | 185 8/25 | 22,757,000 4/8 | 76億5219万 | 40億7969万 | +36.55% 1/9 | -28.4% 10/16 |
| 2016年 8月期 | 298 3/4 | 152 2/12 | 33,462,700 3/4 | 65億7162万 | 33億5196万 | +37.17% 3/4 | -21.43% 1/21 |
| 2017年 8月期 | 282 7/25 | 153 9/20 | 7,623,300 10/13 | 62億1878万 | 33億7402万 | +33.15% 10/12 | -10.53% 9/8 |
| 2018年 8月期 | 448 6/18 | 193 9/6 | 26,261,600 9/22 | 98億7948万 | 42億5611万 | +36.16% 6/15 | -16.87% 7/13 |
| 2019年 8月期 | 440 10/12 | 215 12/26 | 22,233,900 1/24 | 97億306万 | 47億4127万 | +23.31% 1/24 | -26.71% 12/25 |
| 2020年 8月期 | 590 1/6 | 233 3/23 | 12,883,400 12/25 | 130億1093万 | 51億3821万 | +34.77% 1/6 | -35.12% 3/13 |
| 2021年 8月期 | 1,212 1/14 | 363 10/2 9/25 | 37,288,400 1/14 | 267億2754万 | 80億503万 | +67.37% 12/3 | -15.85% 8/20 |
| 2022年 8月期 | 878 9/10 | 363 4/13 | 4,511,200 9/10 | 193億6203万 | 80億503万 | +19.73% 6/9 | -18.22% 4/13 |
| 2023年 8月期 | 730 9/9 | 402 10/25 10/18 | 4,684,500 10/14 | 160億9827万 | 88億6507万 | +32.36% 4/18 | -33.76% 10/18 |
| 最新 | 966 2024/4/19 | 2,928,800 | 213億264万 | +13.51% 851 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 39%（1.39倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -64%（0.36倍）
- 2012/12/28 vs 2011/12/30
- -62%（0.38倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 121%（2.21倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/04/19 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
152円（2016/02/12） - 536%（6.36倍）
966円（4/19）