株価チャート
株価
4/24
- 前日 (4/23)
- 1,266
- 始値
- 1,294
- 高値
- 1,353
- 安値
- 1,276
- 終値 +6.71%
- 1,351
- 出来高 +43.4%
- 90,200
乖離率
- 株価（5日）
移動平均値 - +3.6%
1,304 - 株価（25日）
移動平均値 - -9.15%
1,487 - 出来高（5日）
移動平均値 - +11.74%
80,720
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 | 1,294 | 1,353 | 1,276 | 1,351 | +6.71% | 90,200 | 115億9968万 | -9.15% | 16.75 | 1.06 |
| 04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -0.31% | 62,900 | 108億6987万 | -15.37% | 15.69 | 0.99 |
| 04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -2.38% | 71,700 | 109億422万 | -15.84% | 15.74 | 1 |
| 04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -2.47% | 117,100 | 111億7038万 | -14.41% | 16.13 | 1.02 |
| 04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -0.82% | 61,700 | 114億5372万 | -12.92% | 16.53 | 1.05 |
| 04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -3.1% | 98,700 | 115億4817万 | -12.72% | 16.67 | 1.05 |
| 04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -2.25% | 88,300 | 119億1736万 | -10.51% | 17.2 | 1.09 |
| 04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -9.32% | 299,100 | 121億9212万 | -8.86% | 17.6 | 1.11 |
| 04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -0.38% | 66,000 | 134億4567万 | +0.06% | 19.41 | 1.23 |
| 04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +0.26% | 35,400 | 134億9719万 | +0.32% | 19.48 | 1.23 |
| 04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +0.51% | 48,700 | 134億6284万 | 0% | 19.43 | 1.23 |
| 04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +1.5% | 30,100 | 133億9416万 | -0.51% | 19.34 | 1.22 |
| 04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +1.12% | 46,500 | 131億9668万 | -1.98% | 19.05 | 1.2 |
| 04/05 | 1,520 | 1,539 | 1,500 | 1,520 | -1.62% | 64,200 | 130億5072万 | -3.06% | 18.84 | 1.19 |
| 04/04 | 1,550 | 1,575 | 1,540 | 1,545 | +0.06% | 28,600 | 132億6537万 | -1.53% | 19.15 | 1.21 |
| 04/03 | 1,539 | 1,574 | 1,537 | 1,544 | -0.45% | 58,100 | 132億5678万 | -1.66% | 19.14 | 1.21 |
| 04/02 | 1,558 | 1,576 | 1,543 | 1,551 | -0.45% | 28,400 | 133億1688万 | -1.21% | 19.22 | 1.22 |
| 04/01 | 1,598 | 1,598 | 1,548 | 1,558 | -1.14% | 33,500 | 133億7698万 | -0.76% | 19.31 | 1.22 |
| 03/29 | 1,551 | 1,593 | 1,541 | 1,576 | +1.61% | 60,300 | 135億3153万 | +0.45% | 19.53 | 1.24 |
| 03/28 | 1,537 | 1,576 | 1,536 | 1,551 | +0.91% | 27,200 | 133億1688万 | -0.96% | 19.22 | 1.22 |
| 03/27 | 1,541 | 1,558 | 1,521 | 1,537 | -0.32% | 21,900 | 131億9668万 | -1.73% | 19.05 | 1.2 |
| 03/26 | 1,554 | 1,560 | 1,531 | 1,542 | -1.03% | 43,000 | 132億3961万 | -1.28% | 19.11 | 1.21 |
| 03/25 | 1,599 | 1,612 | 1,556 | 1,558 | -2.81% | 32,700 | 133億7698万 | -0.13% | 19.31 | 1.22 |
| 03/22 | 1,615 | 1,615 | 1,585 | 1,603 | +0.06% | 37,400 | 137億6335万 | +2.95% | 19.87 | 1.26 |
| 03/21 | 1,598 | 1,617 | 1,590 | 1,602 | +1.07% | 60,200 | 137億5477万 | +3.16% | 19.86 | 1.26 |
| 03/19 | 1,582 | 1,589 | 1,569 | 1,585 | 0% | 23,800 | 136億881万 | +2.26% | 19.65 | 1.24 |
| 03/18 | 1,561 | 1,598 | 1,561 | 1,585 | +1.93% | 44,100 | 136億881万 | +2.46% | 19.65 | 1.24 |
| 03/15 | 1,587 | 1,587 | 1,551 | 1,555 | -2.08% | 29,400 | 133億5123万 | +0.71% | 19.27 | 1.22 |
| 03/14 | 1,583 | 1,588 | 1,545 | 1,588 | +1.15% | 38,500 | 136億3456万 | +3.05% | 19.68 | 1.24 |
| 03/13 | 1,625 | 1,625 | 1,560 | 1,570 | -1.26% | 41,100 | 134億8002万 | +2.15% | 19.46 | 1.23 |
| 03/12 | 1,547 | 1,592 | 1,546 | 1,590 | +2.25% | 41,400 | 136億5174万 | +3.58% | 19.71 | 1.25 |
| 03/11 | 1,564 | 1,595 | 1,546 | 1,555 | -3.18% | 57,000 | 133億5123万 | +1.57% | 19.27 | 1.22 |
| 03/08 | 1,600 | 1,642 | 1,600 | 1,606 | -0.5% | 75,500 | 137億8911万 | +5.04% | 19.91 | 1.26 |
| 03/07 | 1,605 | 1,657 | 1,596 | 1,614 | +1.51% | 129,800 | 138億5780万 | +5.84% | 20.01 | 1.27 |
| 03/06 | 1,563 | 1,590 | 1,560 | 1,590 | +0.25% | 46,700 | 136億5174万 | +4.47% | 19.71 | 1.25 |
| 03/05 | 1,550 | 1,587 | 1,524 | 1,586 | +2.72% | 60,400 | 136億1739万 | +4.41% | 19.66 | 1.24 |
| 03/04 | 1,543 | 1,569 | 1,540 | 1,544 | +0.59% | 63,200 | 132億5678万 | +1.85% | 19.14 | 1.21 |
| 03/01 | 1,544 | 1,562 | 1,531 | 1,535 | -0.58% | 36,800 | 131億7951万 | +1.19% | 19.03 | 1.2 |
| 02/29 | 1,555 | 1,556 | 1,538 | 1,544 | -1.84% | 54,700 | 132億5678万 | +1.65% | 19.14 | 1.21 |
| 02/28 | 1,556 | 1,600 | 1,555 | 1,573 | +1.48% | 66,400 | 135億577万 | +3.42% | 19.5 | 1.24 |
| 02/27 | 1,567 | 1,573 | 1,534 | 1,550 | -0.45% | 52,900 | 133億830万 | +1.77% | 19.21 | 1.22 |
| 02/26 | 1,541 | 1,568 | 1,526 | 1,557 | +2.17% | 105,100 | 133億6840万 | +1.96% | 19.3 | 1.22 |
| 02/22 | 1,511 | 1,529 | 1,493 | 1,524 | +1.94% | 85,500 | 130億8506万 | -0.07% | 18.89 | 1.2 |
| 02/21 | 1,510 | 1,510 | 1,482 | 1,495 | -1.12% | 50,500 | 128億3607万 | -1.77% | 18.53 | 1.18 |
| 02/20 | 1,493 | 1,519 | 1,485 | 1,512 | +1.61% | 43,500 | 129億8203万 | -0.72% | 18.74 | 1.19 |
| 02/19 | 1,495 | 1,499 | 1,476 | 1,488 | -0.07% | 48,600 | 127億7596万 | -2.43% | 18.44 | 1.17 |
| 02/16 | 1,485 | 1,500 | 1,459 | 1,489 | -0.07% | 85,700 | 127億8455万 | -3% | 18.46 | 1.17 |
| 02/15 | 1,503 | 1,510 | 1,475 | 1,490 | -0.6% | 50,500 | 127億9314万 | -3.68% | 18.47 | 1.17 |
| 02/14 | 1,501 | 1,509 | 1,489 | 1,499 | -1.12% | 36,500 | 128億7041万 | -3.79% | 18.58 | 1.18 |
| 02/13 | 1,529 | 1,541 | 1,508 | 1,516 | +0.26% | 44,600 | 130億1637万 | -3.32% | 18.79 | 1.19 |
| 02/09 | 1,534 | 1,550 | 1,500 | 1,512 | -0.92% | 59,600 | 129億8203万 | -4.12% | 18.74 | 1.19 |
| 02/08 | 1,485 | 1,531 | 1,482 | 1,526 | +3.6% | 67,200 | 131億223万 | -4.09% | 18.91 | 1.2 |
| 02/07 | 1,492 | 1,492 | 1,472 | 1,473 | -1.27% | 62,200 | 126億4717万 | -8.11% | 18.26 | 1.16 |
| 02/06 | 1,503 | 1,503 | 1,482 | 1,492 | -0.73% | 44,200 | 128億1031万 | -7.62% | 18.49 | 1.17 |
| 02/05 | 1,512 | 1,518 | 1,493 | 1,503 | +0.2% | 58,000 | 129億475万 | -7.56% | 18.63 | 1.18 |
| 02/02 | 1,503 | 1,511 | 1,496 | 1,500 | -0.27% | 47,400 | 128億7900万 | -8.26% | 18.59 | 1.18 |
| 02/01 | 1,510 | 1,515 | 1,494 | 1,504 | -0.86% | 42,700 | 129億1334万 | -8.57% | 18.64 | 1.18 |
| 01/31 | 1,524 | 1,524 | 1,495 | 1,517 | -0.46% | 41,800 | 130億2496万 | -8.28% | 18.8 | 1.19 |
| 01/30 | 1,525 | 1,543 | 1,520 | 1,524 | +0.46% | 41,600 | 130億8506万 | -8.41% | 18.89 | 1.2 |
| 01/29 | 1,522 | 1,527 | 1,510 | 1,517 | -0.39% | 69,500 | 130億2496万 | -9.38% | 18.8 | 1.19 |
| 01/26 | 1,533 | 1,540 | 1,517 | 1,523 | -3.12% | 125,900 | 130億7647万 | -9.56% | 18.88 | 1.2 |
| 01/25 | 1,568 | 1,583 | 1,557 | 1,572 | -0.51% | 54,500 | 134億9719万 | -7.09% | 19.48 | 1.24 |
| 01/24 | 1,595 | 1,604 | 1,567 | 1,580 | -0.94% | 82,800 | 135億6588万 | -6.95% | 19.58 | 1.24 |
| 01/23 | 1,630 | 1,634 | 1,570 | 1,595 | -1.73% | 134,900 | 136億9467万 | -6.07% | 19.77 | 1.25 |
| 01/22 | 1,648 | 1,655 | 1,600 | 1,623 | -0.98% | 145,500 | 139億3507万 | -4.42% | 20.12 | 1.28 |
| 01/19 | 1,532 | 1,640 | 1,517 | 1,639 | +9.27% | 258,800 | 140億7245万 | -3.3% | 20.31 | 1.29 |
| 01/18 | 1,450 | 1,507 | 1,447 | 1,500 | +2.81% | 104,200 | 128億7900万 | -11.24% | 18.59 | 1.18 |
| 01/17 | 1,522 | 1,524 | 1,459 | 1,459 | -4.27% | 215,000 | 125億2697万 | -13.72% | 18.08 | 1.15 |
| 01/16 | 1,559 | 1,559 | 1,518 | 1,524 | -2.81% | 195,800 | 130億8506万 | -10.09% | 18.89 | 1.2 |
| 01/15 | 1,542 | 1,576 | 1,507 | 1,568 | -9.57% | 498,600 | 134億6284万 | -7.6% | 19.43 | 1.23 |
| 01/12 | 1,769 | 1,769 | 1,692 | 1,734 | -2.75% | 196,000 | 148億8812万 | +2.12% | 21.49 | 1.36 |
| 01/11 | 1,770 | 1,786 | 1,732 | 1,783 | +1.42% | 76,500 | 153億883万 | +5.32% | 22.1 | 1.4 |
| 01/10 | 1,765 | 1,806 | 1,753 | 1,758 | -0.34% | 62,700 | 150億9418万 | +4.27% | 21.79 | 1.38 |
| 01/09 | 1,798 | 1,835 | 1,760 | 1,764 | +1.2% | 90,700 | 151億4570万 | +5% | 21.86 | 1.39 |
| 01/05 | 1,850 | 1,850 | 1,742 | 1,743 | -5.48% | 136,600 | 149億6539万 | +4.06% | 21.6 | 1.37 |
| 01/04 | 1,801 | 1,846 | 1,767 | 1,844 | +0.71% | 115,200 | 158億3258万 | +10.49% | 22.86 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 1,775 | 1,836 | 1,746 | 1,831 | +3.5% | 120,300 | 157億2096万 | +10.3% | 22.69 | 1.44 |
| 12/28 | 1,760 | 1,782 | 1,733 | 1,769 | -0.56% | 65,100 | 151億8863万 | +7.08% | 21.93 | 1.39 |
| 12/27 | 1,761 | 1,798 | 1,723 | 1,779 | +3.19% | 126,200 | 152億7449万 | +8.08% | 22.05 | 1.4 |
| 12/26 | 1,740 | 1,755 | 1,720 | 1,724 | -1.15% | 53,500 | 148億226万 | +5.38% | 21.37 | 1.36 |
| 12/25 | 1,745 | 1,780 | 1,731 | 1,744 | +0.98% | 64,500 | 149億7398万 | +7.13% | 21.62 | 1.37 |
| 12/22 | 1,780 | 1,815 | 1,727 | 1,727 | -2.37% | 170,600 | 148億2802万 | +6.67% | 21.41 | 1.36 |
| 12/21 | 1,732 | 1,795 | 1,716 | 1,769 | -0.17% | 79,600 | 151億8863万 | +9.88% | 21.93 | 1.39 |
| 12/20 | 1,798 | 1,825 | 1,759 | 1,772 | -0.11% | 144,800 | 152億1439万 | +10.75% | 21.96 | 1.39 |
| 12/19 | 1,742 | 1,774 | 1,721 | 1,774 | +2.13% | 103,400 | 152億3156万 | +11.71% | 21.99 | 1.4 |
| 12/18 | 1,693 | 1,770 | 1,688 | 1,737 | +1.64% | 152,200 | 149億1388万 | +10.29% | 21.53 | 1.37 |
| 12/15 | 1,602 | 1,726 | 1,602 | 1,709 | +7.42% | 295,600 | 146億7347万 | +9.34% | 21.18 | 1.34 |
| 12/14 | 1,607 | 1,625 | 1,587 | 1,591 | +0.06% | 68,700 | 136億6032万 | +2.58% | 19.72 | 1.25 |
| 12/13 | 1,535 | 1,591 | 1,535 | 1,590 | +3.79% | 45,500 | 136億5174万 | +2.98% | 19.71 | 1.25 |
| 12/12 | 1,555 | 1,575 | 1,527 | 1,532 | +0.52% | 49,600 | 131億5375万 | -0.33% | 18.99 | 1.21 |
| 12/11 | 1,531 | 1,571 | 1,518 | 1,524 | -0.39% | 81,200 | 130億8506万 | -0.59% | 18.89 | 1.2 |
| 12/08 | 1,550 | 1,561 | 1,529 | 1,530 | -1.35% | 63,800 | 131億3658万 | +0.07% | 18.96 | 1.2 |
| 12/07 | 1,565 | 1,576 | 1,551 | 1,551 | -2.45% | 30,700 | 133億1688万 | +1.84% | 19.22 | 1.22 |
| 12/06 | 1,570 | 1,607 | 1,570 | 1,590 | +1.34% | 38,800 | 136億5174万 | +4.88% | 19.71 | 1.25 |
| 12/05 | 1,601 | 1,604 | 1,569 | 1,569 | -2.91% | 65,300 | 134億7143万 | +4.05% | 19.45 | 1.23 |
| 12/04 | 1,623 | 1,633 | 1,592 | 1,616 | +0.12% | 60,000 | 138億7497万 | +7.66% | 20.03 | 1.27 |
| 12/01 | 1,606 | 1,622 | 1,591 | 1,614 | -0.19% | 47,700 | 138億5780万 | +8.18% | 20.01 | 1.27 |
| 11/30 | 1,619 | 1,622 | 1,599 | 1,617 | -0.19% | 39,100 | 138億8356万 | +9.04% | 20.04 | 1.26 |
| 11/29 | 1,648 | 1,655 | 1,607 | 1,620 | +1% | 86,700 | 139億932万 | +9.68% | 20.08 | 1.26 |
| 11/28 | 1,616 | 1,616 | 1,584 | 1,604 | -0.87% | 47,200 | 137億7194万 | +9.12% | 19.88 | 1.25 |
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 | 418 418,000 10/16 | 225 225,000 8/19 | 18,000 18 2/28 18 12/18 18 10/15 | - | - | +26.7% 5/15 | -54.16% 10/10 |
| 2009年 8月期 | 246 246,000 9/2 | 74 73,500 3/13 | 128,000 128 6/2 | - | - | +85.29% 6/1 | -35.2% 10/17 |
| 2010年 8月期 | 176 175,500 4/15 | 78 78,000 11/25 | 420,000 420 4/15 | - | - | +43.8% 4/15 | -24.9% 5/25 |
| 2011年 8月期 | 300 299,800 2/9 | 92 91,500 9/6 | 632,000 632 2/9 | 25億7408万 | 7億8561万 | +44.41% 2/8 | -38.61% 3/15 |
| 2012年 8月期 | 222 221,500 10/14 | 96 96,000 5/15 | 425,000 425 4/10 | 19億179万 | 8億2425万 | +27.69% 4/12 | -28.63% 11/8 |
| 2013年 8月期 | 220 220,000 5/13 | 86 85,500 11/16 | 368,000 368 5/28 | 18億8892万 | 7億3410万 | +69.16% 5/9 | -28.22% 6/7 |
| 2014年 8月期 | 3,475 34,750 8/14 | 128 128,300 9/6 128,000 9/2 | 6,017,000 601,700 6/20 | 298億3635万 | 10億9900万 | +95.19% 4/21 | -24.67% 5/19 |
| 2015年 8月期 | 2,836 28,360 9/3 | 538 8/25 | 3,312,000 331,200 11/5 | 243億4989万 | 46億1926万 | +26.69% 11/5 | -38.29% 10/21 |
| 2016年 8月期 | 1,016 9/1 | 330 2/12 | 1,204,100 9/1 | 87億2337万 | 28億3338万 | +29.96% 9/14 | -28.85% 1/18 |
| 2017年 8月期 | 2,188 7/21 7/20 | 364 9/5 | 2,822,300 1/17 | 187億8616万 | 31億2530万 | +56.47% 10/24 | -11.86% 3/15 |
| 2018年 8月期 | 2,349 1/15 | 1,190 8/21 | 1,285,000 1/15 | 201億6851万 | 102億1734万 | +18.56% 1/15 | -20.49% 7/5 |
| 2019年 8月期 | 1,355 10/1 | 602 6/3 | 608,800 1/16 | 116億3403万 | 51億6877万 | +28.74% 4/17 | -29.5% 12/25 |
| 2020年 8月期 | 2,030 1/24 | 655 9/2 | 1,835,800 10/23 | 174億2958万 | 56億2383万 | +54.61% 10/28 | -26.32% 3/13 |
| 2021年 8月期 | 2,037 7/16 | 1,010 9/11 | 543,200 1/21 | 174億8968万 | 86億7186万 | +25.73% 1/21 | -14.9% 8/17 |
| 2022年 8月期 | 3,335 1/17 | 1,426 10/5 | 1,464,000 1/14 | 286億3431万 | 122億4363万 | +39.21% 10/22 | -19.58% 1/28 |
| 2023年 8月期 | 2,066 12/6 | 1,269 4/20 | 1,488,900 12/5 | 177億3867万 | 108億9563万 | +20.16% 11/15 | -15.23% 12/28 |
| 最新 | 1,351 2024/4/24 | 90,200 | 115億9968万 | -9.15% 1,487 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -45%（0.55倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 662%（7.62倍）
- 2015/12/30 vs 2014/12/30
- -54%（0.46倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/24 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
74円（2009/03/13） - 1738%（18.38倍）
1,351円（4/24）