株価チャート
株価
4/17
- 前日 (4/16)
- 1,405
- 始値
- 1,401
- 高値
- 1,472
- 安値
- 1,372
- 終値 +2.63%
- 1,442
- 出来高 -64.72%
- 54,500
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,446 - 株価（25日）
移動平均値 - -7.5%
1,559 - 出来高（5日）
移動平均値 - -49.41%
107,720
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,401 | 1,472 | 1,372 | 1,442 | +2.63% | 54,500 | 110億4572万 | -7.5% | 13.49 | 1.28 |
| 04/16 | 1,400 | 1,421 | 1,323 | 1,405 | -1.75% | 154,500 | 107億6230万 | -9.99% | 13.14 | 1.24 |
| 04/15 | 1,429 | 1,502 | 1,401 | 1,430 | -0.69% | 148,900 | 109億5380万 | -8.45% | 13.37 | 1.27 |
| 04/12 | 1,507 | 1,507 | 1,437 | 1,440 | -4.76% | 106,500 | 110億3040万 | -7.75% | 13.47 | 1.28 |
| 04/11 | 1,519 | 1,572 | 1,506 | 1,512 | -1.43% | 74,200 | 115億8192万 | -3.08% | 14.14 | 1.34 |
| 04/10 | 1,520 | 1,554 | 1,516 | 1,534 | -0.71% | 57,300 | 117億5044万 | -1.48% | 14.35 | 1.36 |
| 04/09 | 1,539 | 1,550 | 1,503 | 1,545 | +1.51% | 34,200 | 118億3470万 | -0.58% | 14.45 | 1.37 |
| 04/08 | 1,506 | 1,556 | 1,506 | 1,522 | +1.06% | 71,900 | 116億5852万 | -1.93% | 14.23 | 1.35 |
| 04/05 | 1,569 | 1,571 | 1,504 | 1,506 | -6.29% | 79,900 | 115億3596万 | -2.96% | 14.08 | 1.33 |
| 04/04 | 1,657 | 1,680 | 1,607 | 1,607 | -2.61% | 61,800 | 123億962万 | +3.48% | 15.03 | 1.42 |
| 04/03 | 1,616 | 1,682 | 1,588 | 1,650 | -0.36% | 61,700 | 126億3900万 | +6.31% | 15.43 | 1.46 |
| 04/02 | 1,659 | 1,706 | 1,642 | 1,656 | +0.49% | 74,000 | 126億8496万 | +6.91% | 15.49 | 1.47 |
| 04/01 | 1,750 | 1,750 | 1,645 | 1,648 | -6.36% | 108,400 | 126億2368万 | +6.6% | 15.41 | 1.46 |
| 03/29 | 1,728 | 1,780 | 1,712 | 1,760 | +3.41% | 97,100 | 134億8160万 | +14.21% | 16.46 | 1.56 |
| 03/28 | 1,653 | 1,719 | 1,645 | 1,702 | +3.97% | 89,200 | 130億3732万 | +11.17% | 15.92 | 1.51 |
| 03/27 | 1,655 | 1,685 | 1,633 | 1,637 | +1.93% | 39,300 | 125億3942万 | +7.34% | 15.31 | 1.45 |
| 03/26 | 1,588 | 1,643 | 1,569 | 1,606 | +1.13% | 45,700 | 123億196万 | +5.52% | 15.02 | 1.42 |
| 03/25 | 1,615 | 1,635 | 1,588 | 1,588 | -1% | 31,900 | 121億6408万 | +4.54% | 14.85 | 1.41 |
| 03/22 | 1,626 | 1,641 | 1,582 | 1,604 | -0.62% | 54,300 | 122億8664万 | +6.01% | 15 | 1.42 |
| 03/21 | 1,598 | 1,614 | 1,581 | 1,614 | +3.2% | 31,800 | 123億6324万 | +6.96% | 15.09 | 1.43 |
| 03/19 | 1,559 | 1,577 | 1,531 | 1,564 | +1.76% | 37,800 | 119億8024万 | +3.78% | 14.63 | 1.39 |
| 03/18 | 1,480 | 1,542 | 1,480 | 1,537 | +4.34% | 28,500 | 117億7342万 | +2.06% | 14.37 | 1.36 |
| 03/15 | 1,498 | 1,498 | 1,449 | 1,473 | -1.93% | 30,100 | 112億8318万 | -2.32% | 13.78 | 1.3 |
| 03/14 | 1,487 | 1,502 | 1,481 | 1,502 | +1.14% | 16,200 | 115億532万 | -0.73% | 14.05 | 1.33 |
| 03/13 | 1,508 | 1,520 | 1,477 | 1,485 | -0.47% | 26,900 | 113億7510万 | -2.11% | 13.89 | 1.32 |
| 03/12 | 1,433 | 1,511 | 1,405 | 1,492 | +4.63% | 47,500 | 114億2872万 | -2.16% | 13.95 | 1.32 |
| 03/11 | 1,411 | 1,428 | 1,398 | 1,426 | +0.28% | 29,900 | 109億2316万 | -6.98% | 13.34 | 1.26 |
| 03/08 | 1,392 | 1,448 | 1,385 | 1,422 | +1.5% | 33,800 | 108億9252万 | -7.78% | 13.3 | 1.26 |
| 03/07 | 1,462 | 1,477 | 1,400 | 1,401 | -3.38% | 64,900 | 107億3166万 | -9.79% | 13.1 | 1.24 |
| 03/06 | 1,430 | 1,474 | 1,424 | 1,450 | +0.21% | 70,700 | 111億700万 | -7.35% | 13.56 | 1.28 |
| 03/05 | 1,451 | 1,453 | 1,426 | 1,447 | -3.28% | 78,800 | 110億8402万 | -8.24% | 13.53 | 1.28 |
| 03/04 | 1,500 | 1,520 | 1,486 | 1,496 | -1.25% | 72,400 | 114億5936万 | -5.85% | 13.99 | 1.33 |
| 03/01 | 1,531 | 1,531 | 1,513 | 1,515 | -1.62% | 23,500 | 116億490万 | -5.19% | 14.17 | 1.34 |
| 02/29 | 1,575 | 1,575 | 1,516 | 1,540 | -2.53% | 48,700 | 117億9640万 | -4.29% | 14.4 | 1.36 |
| 02/28 | 1,585 | 1,649 | 1,570 | 1,580 | +0.51% | 57,100 | 121億280万 | -2.53% | 14.78 | 1.4 |
| 02/27 | 1,585 | 1,592 | 1,540 | 1,572 | -0.82% | 53,400 | 120億4152万 | -3.79% | 14.7 | 1.39 |
| 02/26 | 1,549 | 1,595 | 1,546 | 1,585 | +3.73% | 40,300 | 121億4110万 | -3.76% | 14.82 | 1.4 |
| 02/22 | 1,531 | 1,549 | 1,518 | 1,528 | +1.26% | 22,900 | 117億448万 | -8.06% | 14.29 | 1.35 |
| 02/21 | 1,549 | 1,550 | 1,501 | 1,509 | -2.2% | 32,100 | 115億5894万 | -10.13% | 14.11 | 1.34 |
| 02/20 | 1,571 | 1,579 | 1,537 | 1,543 | -1.97% | 56,400 | 118億1938万 | -8.97% | 14.43 | 1.37 |
| 02/19 | 1,550 | 1,612 | 1,545 | 1,574 | +3.62% | 69,900 | 120億5684万 | -8.01% | 14.72 | 1.39 |
| 02/16 | 1,473 | 1,533 | 1,461 | 1,519 | +5.27% | 51,600 | 116億3554万 | -12.25% | 14.21 | 1.35 |
| 02/15 | 1,508 | 1,508 | 1,441 | 1,443 | -4.37% | 51,800 | 110億5338万 | -17.73% | 13.5 | 1.28 |
| 02/14 | 1,542 | 1,542 | 1,477 | 1,509 | -3.21% | 61,200 | 115億5894万 | -15.27% | 14.11 | 1.34 |
| 02/13 | 1,556 | 1,578 | 1,544 | 1,559 | +0.58% | 33,200 | 119億4194万 | -13.68% | 14.58 | 1.38 |
| 02/09 | 1,567 | 1,578 | 1,534 | 1,550 | -2.33% | 70,700 | 118億7300万 | -15.25% | 14.5 | 1.37 |
| 02/08 | 1,579 | 1,628 | 1,534 | 1,587 | -0.06% | 90,800 | 121億5642万 | -14.4% | 14.84 | 1.41 |
| 02/07 | 1,599 | 1,620 | 1,583 | 1,588 | -1.49% | 32,200 | 121億6408万 | -15.22% | 14.85 | 1.41 |
| 02/06 | 1,679 | 1,685 | 1,601 | 1,612 | -4.05% | 53,300 | 123億4792万 | -14.62% | 15.08 | 1.43 |
| 02/05 | 1,691 | 1,735 | 1,675 | 1,680 | -0.06% | 32,800 | 128億6880万 | -11.58% | 15.71 | 1.49 |
| 02/02 | 1,682 | 1,712 | 1,671 | 1,681 | +1.57% | 46,000 | 128億7646万 | -11.94% | 15.72 | 1.49 |
| 02/01 | 1,698 | 1,701 | 1,655 | 1,655 | -2.53% | 40,300 | 126億7730万 | -13.76% | 15.48 | 1.47 |
| 01/31 | 1,698 | 1,708 | 1,681 | 1,698 | -0.99% | 49,800 | 130億668万 | -12.02% | 15.88 | 1.5 |
| 01/30 | 1,750 | 1,750 | 1,710 | 1,715 | -1.78% | 52,100 | 131億3690万 | -11.46% | 16.04 | 1.52 |
| 01/29 | 1,751 | 1,784 | 1,731 | 1,746 | -0.23% | 56,700 | 133億7436万 | -10.23% | 16.33 | 1.55 |
| 01/26 | 1,732 | 1,801 | 1,730 | 1,750 | +1.74% | 120,200 | 134億500万 | -10.49% | 16.37 | 1.55 |
| 01/25 | 1,753 | 1,755 | 1,663 | 1,720 | -2.88% | 82,500 | 131億7520万 | -12.38% | 16.09 | 1.52 |
| 01/24 | 1,838 | 1,870 | 1,760 | 1,771 | -3.96% | 96,600 | 135億6586万 | -10.15% | 16.56 | 1.57 |
| 01/23 | 1,915 | 1,915 | 1,830 | 1,844 | -3.71% | 103,700 | 141億2504万 | -6.73% | 17.25 | 1.63 |
| 01/22 | 1,900 | 1,915 | 1,870 | 1,915 | +1.43% | 32,900 | 146億6890万 | -3.48% | 17.91 | 1.7 |
| 01/19 | 1,950 | 1,966 | 1,860 | 1,888 | -3.67% | 78,400 | 144億6208万 | -4.98% | 17.66 | 1.67 |
| 01/18 | 1,954 | 1,980 | 1,945 | 1,960 | +0.46% | 17,700 | 150億1360万 | -1.61% | 18.33 | 1.74 |
| 01/17 | 1,925 | 2,008 | 1,925 | 1,951 | +2.2% | 57,400 | 149億4466万 | -2.11% | 18.25 | 1.73 |
| 01/16 | 1,946 | 1,954 | 1,874 | 1,909 | -2.1% | 65,300 | 146億2294万 | -4.26% | 17.85 | 1.69 |
| 01/15 | 1,900 | 2,000 | 1,898 | 1,950 | -6.34% | 140,100 | 149億3700万 | -2.6% | 18.24 | 1.73 |
| 01/12 | 2,075 | 2,090 | 2,024 | 2,082 | -0.53% | 36,500 | 159億4812万 | +3.84% | 19.47 | 1.84 |
| 01/11 | 2,123 | 2,124 | 2,074 | 2,093 | -1.41% | 31,000 | 160億3238万 | +4.39% | 19.57 | 1.85 |
| 01/10 | 2,120 | 2,150 | 2,092 | 2,123 | +0.52% | 38,300 | 162億6218万 | +6.1% | 19.85 | 1.88 |
| 01/09 | 2,186 | 2,230 | 2,096 | 2,112 | -1.12% | 52,800 | 161億7792万 | +5.81% | 19.75 | 1.87 |
| 01/05 | 2,231 | 2,234 | 2,072 | 2,136 | -2.6% | 65,600 | 163億6176万 | +7.23% | 19.98 | 1.89 |
| 01/04 | 2,090 | 2,196 | 2,049 | 2,193 | +6.98% | 62,100 | 167億9838万 | +10.2% | 20.51 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 2,000 | 2,050 | 2,000 | 2,050 | +3.74% | 23,700 | 157億300万 | +3.48% | 19.17 | 1.82 |
| 12/28 | 1,911 | 1,978 | 1,900 | 1,976 | +3.4% | 42,700 | 151億3616万 | -0.2% | 18.48 | 1.75 |
| 12/27 | 1,892 | 1,928 | 1,891 | 1,911 | +0.68% | 24,400 | 146億3826万 | -3.58% | 17.87 | 1.69 |
| 12/26 | 1,926 | 1,960 | 1,895 | 1,898 | -1.76% | 28,300 | 145億3868万 | -4.48% | 17.75 | 1.68 |
| 12/25 | 1,948 | 1,956 | 1,917 | 1,932 | +0.31% | 17,500 | 147億9912万 | -2.96% | 18.07 | 1.71 |
| 12/22 | 1,897 | 1,956 | 1,882 | 1,926 | +2.83% | 45,400 | 147億5316万 | -3.31% | 18.01 | 1.71 |
| 12/21 | 1,882 | 1,900 | 1,863 | 1,873 | -1.99% | 42,500 | 143億4718万 | -5.88% | 17.52 | 1.66 |
| 12/20 | 1,950 | 1,953 | 1,890 | 1,911 | -3.97% | 50,300 | 146億3826万 | -4.07% | 17.87 | 1.69 |
| 12/19 | 1,949 | 1,992 | 1,933 | 1,990 | +2.05% | 21,400 | 152億4340万 | -0.1% | 18.61 | 1.76 |
| 12/18 | 1,925 | 1,955 | 1,910 | 1,950 | +0.88% | 16,500 | 149億3700万 | -1.96% | 18.24 | 1.73 |
| 12/15 | 1,919 | 1,950 | 1,919 | 1,933 | +0.52% | 13,300 | 148億678万 | -2.72% | 18.08 | 1.71 |
| 12/14 | 2,011 | 2,011 | 1,923 | 1,923 | -4.9% | 27,400 | 147億3018万 | -3.17% | 17.98 | 1.7 |
| 12/13 | 1,986 | 2,036 | 1,986 | 2,022 | +1.86% | 12,300 | 154億8852万 | +1.97% | 18.91 | 1.79 |
| 12/12 | 2,039 | 2,039 | 1,979 | 1,985 | -1.34% | 10,200 | 152億510万 | +0.25% | 18.56 | 1.76 |
| 12/11 | 1,991 | 2,019 | 1,961 | 2,012 | +1.05% | 29,000 | 154億1192万 | +1.62% | 18.82 | 1.78 |
| 12/08 | 1,974 | 2,034 | 1,971 | 1,991 | +0.5% | 20,800 | 152億5106万 | +0.76% | 18.62 | 1.76 |
| 12/07 | 2,041 | 2,055 | 1,965 | 1,981 | -5.26% | 59,400 | 151億7446万 | +0.35% | 18.53 | 1.75 |
| 12/06 | 2,041 | 2,125 | 2,037 | 2,091 | +2.45% | 22,700 | 160億1706万 | +6.03% | 19.56 | 1.85 |
| 12/05 | 2,061 | 2,078 | 2,025 | 2,041 | -1.35% | 10,000 | 156億3406万 | +3.97% | 19.09 | 1.81 |
| 12/04 | 1,986 | 2,078 | 1,980 | 2,069 | +3.45% | 23,200 | 158億4854万 | +5.56% | 19.35 | 1.83 |
| 12/01 | 2,004 | 2,019 | 1,990 | 2,000 | +0.3% | 20,100 | 153億2000万 | +2.3% | 18.7 | 1.77 |
| 11/30 | 2,020 | 2,023 | 1,971 | 1,994 | -1.43% | 32,300 | 152億7404万 | +1.89% | 18.65 | 1.8 |
| 11/29 | 2,066 | 2,074 | 2,023 | 2,023 | -2.08% | 24,400 | 154億9618万 | +3.16% | 18.92 | 1.82 |
| 11/28 | 2,068 | 2,150 | 2,044 | 2,066 | +3.98% | 59,000 | 158億2556万 | +5.3% | 19.32 | 1.86 |
| 11/27 | 2,019 | 2,024 | 1,952 | 1,987 | -1.39% | 23,200 | 152億2042万 | +1.17% | 18.58 | 1.79 |
| 11/24 | 2,062 | 2,063 | 2,006 | 2,015 | -0.84% | 11,600 | 154億3490万 | +2.23% | 18.84 | 1.82 |
| 11/22 | 2,011 | 2,034 | 2,005 | 2,032 | +0.3% | 11,100 | 155億6512万 | +2.94% | 19 | 1.83 |
| 11/21 | 2,008 | 2,028 | 1,960 | 2,026 | +1.3% | 16,000 | 155億1916万 | +2.58% | 18.95 | 1.83 |
| 11/20 | 1,954 | 2,030 | 1,954 | 2,000 | +2.62% | 36,800 | 153億2000万 | +1.32% | 18.7 | 1.8 |
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 | |
| 2019年 8月期 | 1,386 6,930 8/14 | 680 3,400 6/19 | 6,885,000 1,377,000 6/12 | 106億1676万 | 52億880万 | +29.63% 7/19 | -13.13% 9/12 |
| 2020年 8月期 | 4,875 7/13 | 987 4,935 9/13 | 1,164,500 232,900 10/16 | 373億4250万 | 75億6042万 | +52.66% 10/18 | -31.49% 3/13 |
| 2021年 8月期 | 4,750 10/9 | 2,009 8/20 | 826,000 10/16 | 363億8500万 | 153億8894万 | +17.31% 2/18 | -21.42% 1/20 |
| 2022年 8月期 | 3,145 11/16 | 966 6/17 | 151,600 7/15 | 240億9070万 | 73億9956万 | +23.45% 4/5 | -25.97% 2/17 |
| 2023年 8月期 | 2,734 8/4 | 1,000 12/26 | 265,100 7/19 | 209億4244万 | 76億6000万 | +45.41% 1/26 | -17.22% 6/1 |
| 最新 | 1,442 2024/4/17 | 54,500 | 110億4572万 | -7.5% 1,559 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/04/17 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
680円（2019/06/19） - 112%（2.12倍）
1,442円（4/17）