株価チャート
株価
4/17
- 前日 (4/16)
- 549
- 始値
- 551
- 高値
- 551
- 安値
- 519
- 終値 -5.46%
- 519
- 出来高 -29.14%
- 73,200
乖離率
- 株価（5日）
移動平均値 - -5.64%
550 - 株価（25日）
移動平均値 - -10.98%
583 - 出来高（5日）
移動平均値 - -12.02%
83,200
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 | 551 | 551 | 519 | 519 | -5.46% | 73,200 | 47億5838万 | -10.98% | 19.31 | 1.2 |
| 04/16 | 537 | 552 | 529 | 549 | +0.37% | 103,300 | 50億3344万 | -6.15% | 20.42 | 1.27 |
| 04/15 | 545 | 578 | 535 | 547 | -3.19% | 145,800 | 50億1510万 | -6.66% | 20.35 | 1.27 |
| 04/12 | 570 | 581 | 563 | 565 | -0.53% | 43,300 | 51億8013万 | -3.58% | 21.02 | 1.31 |
| 04/11 | 573 | 577 | 559 | 568 | -1.73% | 50,400 | 52億763万 | -3.07% | 21.13 | 1.32 |
| 04/10 | 577 | 585 | 573 | 578 | -1.03% | 20,600 | 52億9932万 | -1.53% | 21.5 | 1.34 |
| 04/09 | 569 | 584 | 562 | 584 | +3.18% | 33,100 | 53億5433万 | -0.51% | 21.72 | 1.35 |
| 04/08 | 565 | 577 | 564 | 566 | 0% | 29,300 | 51億8930万 | -3.58% | 21.05 | 1.31 |
| 04/05 | 557 | 566 | 551 | 566 | 0% | 37,400 | 51億8930万 | -3.9% | 21.05 | 1.31 |
| 04/04 | 563 | 576 | 559 | 566 | +0.53% | 27,500 | 51億8930万 | -4.07% | 21.05 | 1.31 |
| 04/03 | 571 | 579 | 560 | 563 | -2.93% | 40,400 | 51億6179万 | -4.9% | 20.94 | 1.3 |
| 04/02 | 600 | 600 | 579 | 580 | -3.33% | 35,700 | 53億1766万 | -2.36% | 21.57 | 1.34 |
| 04/01 | 626 | 626 | 598 | 600 | -2.6% | 24,000 | 55億102万 | +1.01% | 22.32 | 1.39 |
| 03/29 | 619 | 633 | 615 | 616 | -0.65% | 23,400 | 56億4772万 | +3.7% | 22.91 | 1.43 |
| 03/28 | 616 | 626 | 610 | 620 | +0.65% | 17,600 | 56億8439万 | +4.55% | 23.06 | 1.44 |
| 03/27 | 606 | 631 | 603 | 616 | +1.82% | 32,000 | 56億4772万 | +4.23% | 22.91 | 1.43 |
| 03/26 | 613 | 613 | 600 | 605 | -1.31% | 31,400 | 55億4686万 | +2.54% | 22.5 | 1.4 |
| 03/25 | 618 | 636 | 608 | 613 | +0.33% | 70,600 | 56億2021万 | +4.07% | 22.8 | 1.42 |
| 03/22 | 618 | 619 | 604 | 611 | -0.97% | 24,800 | 56億188万 | +3.91% | 22.73 | 1.41 |
| 03/21 | 630 | 638 | 615 | 617 | -3.59% | 65,000 | 56億5689万 | +5.29% | 22.95 | 1.43 |
| 03/19 | 612 | 647 | 606 | 640 | +8.11% | 195,400 | 58億6776万 | +9.4% | 23.81 | 1.48 |
| 03/18 | 568 | 592 | 568 | 592 | +4.96% | 186,500 | 54億2768万 | +1.72% | 22.02 | 1.37 |
| 03/15 | 569 | 574 | 562 | 564 | -1.4% | 56,300 | 51億7096万 | -2.93% | 20.98 | 1.31 |
| 03/14 | 561 | 581 | 556 | 572 | +2.14% | 80,000 | 52億4431万 | -1.55% | 21.28 | 1.32 |
| 03/13 | 574 | 574 | 559 | 560 | -2.27% | 20,000 | 51億3429万 | -3.78% | 20.83 | 1.3 |
| 03/12 | 554 | 573 | 543 | 573 | +2.5% | 54,800 | 52億5348万 | -1.72% | 21.31 | 1.33 |
| 03/11 | 559 | 564 | 554 | 559 | 0% | 52,000 | 51億2512万 | -4.12% | 20.79 | 1.29 |
| 03/08 | 563 | 570 | 557 | 559 | -1.76% | 50,900 | 51億2512万 | -4.12% | 20.79 | 1.29 |
| 03/07 | 588 | 591 | 567 | 569 | -2.4% | 51,400 | 52億1680万 | -2.4% | 21.17 | 1.32 |
| 03/06 | 580 | 589 | 574 | 583 | +0.52% | 22,900 | 53億4516万 | 0% | 21.69 | 1.35 |
| 03/05 | 580 | 587 | 566 | 580 | -0.85% | 53,700 | 53億1766万 | -0.51% | 21.57 | 1.34 |
| 03/04 | 612 | 612 | 581 | 585 | -4.1% | 43,100 | 53億6350万 | +0.52% | 21.76 | 1.35 |
| 03/01 | 600 | 611 | 592 | 610 | +3.39% | 51,400 | 55億9271万 | +4.99% | 22.69 | 1.41 |
| 02/29 | 620 | 620 | 580 | 590 | -5.3% | 243,000 | 54億934万 | +1.9% | 21.95 | 1.37 |
| 02/28 | 616 | 630 | 615 | 623 | +2.81% | 45,200 | 57億1190万 | +7.79% | 23.17 | 1.46 |
| 02/27 | 588 | 610 | 588 | 606 | +3.06% | 49,700 | 55億5603万 | +5.21% | 22.54 | 1.42 |
| 02/26 | 583 | 594 | 579 | 588 | 0% | 81,300 | 53億9100万 | +2.44% | 21.87 | 1.38 |
| 02/22 | 592 | 594 | 575 | 588 | -0.68% | 90,200 | 53億9100万 | +2.8% | 21.87 | 1.38 |
| 02/21 | 590 | 596 | 578 | 592 | +0.34% | 40,900 | 54億2483万 | +3.5% | 22.02 | 1.39 |
| 02/20 | 597 | 597 | 580 | 590 | +0.51% | 125,600 | 54億651万 | +2.97% | 21.95 | 1.38 |
| 02/19 | 582 | 599 | 582 | 587 | +1.21% | 83,300 | 53億7902万 | +2.44% | 21.84 | 1.38 |
| 02/16 | 567 | 586 | 564 | 580 | +1.75% | 61,600 | 53億1487万 | +0.87% | 21.57 | 1.36 |
| 02/15 | 572 | 578 | 555 | 570 | -1.55% | 126,700 | 52億2324万 | -1.04% | 21.2 | 1.34 |
| 02/14 | 579 | 586 | 573 | 579 | -0.86% | 33,500 | 53億571万 | +0.17% | 21.54 | 1.36 |
| 02/13 | 572 | 584 | 568 | 584 | +3.18% | 49,400 | 53億5153万 | +0.86% | 21.72 | 1.37 |
| 02/09 | 571 | 577 | 566 | 566 | -0.35% | 43,700 | 51億8658万 | -2.41% | 21.05 | 1.33 |
| 02/08 | 576 | 582 | 567 | 568 | -0.53% | 56,700 | 52億491万 | -2.41% | 21.13 | 1.33 |
| 02/07 | 579 | 582 | 570 | 571 | -1.55% | 102,900 | 52億3240万 | -2.06% | 21.24 | 1.34 |
| 02/06 | 583 | 590 | 573 | 580 | -0.51% | 85,900 | 53億1487万 | -0.68% | 21.57 | 1.36 |
| 02/05 | 576 | 586 | 570 | 583 | +1.39% | 63,400 | 53億4236万 | -0.34% | 21.69 | 1.37 |
| 02/02 | 573 | 587 | 569 | 575 | +1.41% | 71,900 | 52億6905万 | -1.71% | 21.39 | 1.35 |
| 02/01 | 570 | 576 | 559 | 567 | -0.7% | 96,200 | 51億9574万 | -3.08% | 21.09 | 1.33 |
| 01/31 | 575 | 575 | 561 | 571 | +0.18% | 41,800 | 52億3240万 | -2.56% | 21.24 | 1.34 |
| 01/30 | 574 | 579 | 570 | 570 | -0.18% | 42,800 | 52億2324万 | -2.73% | 21.2 | 1.34 |
| 01/29 | 562 | 573 | 554 | 571 | +1.6% | 85,300 | 52億3240万 | -2.89% | 21.24 | 1.34 |
| 01/26 | 550 | 571 | 547 | 562 | +1.44% | 81,300 | 51億4993万 | -4.58% | 20.91 | 1.32 |
| 01/25 | 562 | 565 | 540 | 554 | -1.42% | 149,600 | 50億7662万 | -6.1% | 20.61 | 1.3 |
| 01/24 | 576 | 580 | 561 | 562 | -0.71% | 94,900 | 51億4993万 | -4.91% | 20.91 | 1.32 |
| 01/23 | 558 | 581 | 555 | 566 | +1.25% | 185,500 | 51億8658万 | -4.39% | 21.05 | 1.33 |
| 01/22 | 558 | 565 | 549 | 559 | +0.18% | 90,300 | 51億2232万 | -5.73% | 20.79 | 1.31 |
| 01/19 | 557 | 564 | 544 | 558 | +0.72% | 128,000 | 51億1316万 | -6.06% | 20.76 | 1.31 |
| 01/18 | 583 | 586 | 550 | 554 | -5.78% | 225,300 | 50億7651万 | -7.05% | 20.61 | 1.3 |
| 01/17 | 600 | 611 | 582 | 588 | -2.33% | 138,600 | 53億8806万 | -1.67% | 21.87 | 1.38 |
| 01/16 | 615 | 630 | 601 | 602 | +1.18% | 174,600 | 55億1635万 | +0.67% | 22.39 | 1.41 |
| 01/15 | 615 | 645 | 592 | 595 | -5.56% | 338,700 | 54億5221万 | -0.67% | 22.13 | 1.4 |
| 01/12 | 623 | 634 | 615 | 630 | +1.29% | 105,100 | 57億7292万 | +5% | 23.43 | 1.48 |
| 01/11 | 630 | 647 | 611 | 622 | -0.32% | 93,000 | 56億9962万 | +3.67% | 23.14 | 1.46 |
| 01/10 | 609 | 627 | 605 | 624 | +3.14% | 44,400 | 57億1794万 | +4.17% | 23.21 | 1.46 |
| 01/09 | 614 | 633 | 602 | 605 | +0.17% | 131,800 | 55億4384万 | +1% | 22.5 | 1.42 |
| 01/05 | 601 | 611 | 583 | 604 | +1.17% | 68,400 | 55億3468万 | +0.5% | 22.47 | 1.42 |
| 01/04 | 600 | 605 | 588 | 597 | -1.16% | 27,300 | 54億7053万 | -0.83% | 22.21 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 600 | 608 | 593 | 604 | -0.33% | 38,100 | 55億3468万 | 0% | 22.47 | 1.42 |
| 12/28 | 600 | 610 | 592 | 606 | +0.17% | 17,100 | 55億5300万 | +0.17% | 22.54 | 1.42 |
| 12/27 | 579 | 611 | 579 | 605 | +4.49% | 55,400 | 55億4384万 | -0.33% | 22.5 | 1.42 |
| 12/26 | 567 | 582 | 567 | 579 | +1.76% | 45,900 | 53億559万 | -5.08% | 21.54 | 1.36 |
| 12/25 | 585 | 589 | 568 | 569 | -2.57% | 50,900 | 52億1396万 | -7.18% | 21.17 | 1.34 |
| 12/22 | 588 | 596 | 584 | 584 | -1.02% | 32,800 | 53億5141万 | -5.04% | 21.72 | 1.37 |
| 12/21 | 594 | 594 | 587 | 590 | -1.34% | 25,100 | 54億639万 | -4.07% | 21.95 | 1.38 |
| 12/20 | 610 | 615 | 595 | 598 | -0.5% | 46,100 | 54億7970万 | -2.92% | 22.24 | 1.4 |
| 12/19 | 580 | 602 | 580 | 601 | +3.26% | 35,100 | 55億719万 | -2.28% | 22.36 | 1.41 |
| 12/18 | 580 | 587 | 577 | 582 | -1.36% | 24,700 | 53億3308万 | -5.37% | 21.65 | 1.37 |
| 12/15 | 582 | 599 | 578 | 590 | +0.85% | 42,200 | 54億639万 | -4.22% | 21.95 | 1.38 |
| 12/14 | 596 | 603 | 576 | 585 | -0.17% | 43,900 | 53億6057万 | -5.34% | 21.76 | 1.37 |
| 12/13 | 598 | 602 | 584 | 586 | -1.01% | 44,800 | 53億6974万 | -5.48% | 21.8 | 1.38 |
| 12/12 | 601 | 604 | 589 | 592 | -1.33% | 33,800 | 54億2472万 | -4.82% | 22.02 | 1.39 |
| 12/11 | 606 | 613 | 598 | 600 | 0% | 27,500 | 54億9802万 | -3.69% | 22.32 | 1.41 |
| 12/08 | 600 | 610 | 600 | 600 | -0.66% | 29,900 | 54億9802万 | -3.69% | 22.32 | 1.41 |
| 12/07 | 619 | 619 | 602 | 604 | -2.58% | 29,100 | 55億3468万 | -3.05% | 22.47 | 1.42 |
| 12/06 | 622 | 625 | 612 | 620 | +0.98% | 19,300 | 56億8129万 | -0.48% | 23.06 | 1.46 |
| 12/05 | 624 | 636 | 614 | 614 | -3.61% | 33,300 | 56億2631万 | -1.44% | 22.84 | 1.44 |
| 12/04 | 610 | 637 | 604 | 637 | +5.29% | 38,800 | 58億3707万 | +2.41% | 23.7 | 1.49 |
| 12/01 | 625 | 625 | 604 | 605 | -2.89% | 63,100 | 55億4384万 | -2.58% | 22.5 | 1.42 |
| 11/30 | 640 | 642 | 623 | 623 | -4.15% | 41,800 | 57億878万 | +0.16% | 23.17 | 1.46 |
| 11/29 | 627 | 650 | 627 | 650 | +3.17% | 27,500 | 59億5619万 | +4.33% | 24.18 | 1.53 |
| 11/28 | 646 | 653 | 628 | 630 | -0.94% | 30,500 | 57億7292万 | +1.12% | 23.43 | 1.48 |
| 11/27 | 642 | 663 | 633 | 636 | -0.93% | 58,600 | 58億2790万 | +1.76% | 23.66 | 1.49 |
| 11/24 | 654 | 670 | 642 | 642 | -2.28% | 218,100 | 58億8288万 | +2.23% | 23.88 | 1.51 |
| 11/22 | 679 | 679 | 656 | 657 | -3.24% | 74,500 | 60億2034万 | +4.29% | 24.44 | 1.54 |
| 11/21 | 650 | 679 | 642 | 679 | +4.46% | 60,900 | 62億1365万 | +7.61% | 25.26 | 1.59 |
| 11/20 | 622 | 655 | 622 | 650 | +5.69% | 76,600 | 59億4826万 | +3.17% | 24.18 | 1.52 |
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 | |
| 2020年 8月期 | 3,090 7/6 | 1,837 7/17 | 5,725,100 7/6 | 221億6537万 | 131億7727万 | +22.12% 8/19 | -8.59% 9/10 |
| 2021年 8月期 | 4,440 10/20 | 2,093 9/11 | 2,417,700 10/16 | 322億8839万 | 152億2063万 | +59.63% 10/20 | -20.67% 11/19 |
| 2022年 8月期 | 3,145 11/11 | 855 8/31 | 1,298,900 7/20 | 249億990万 | 71億2016万 | +15.78% 10/28 | -35.92% 5/12 |
| 2023年 8月期 | 1,165 7/19 | 540 12/26 | 2,748,700 4/27 | 106億1825万 | 45億2329万 | +33% 5/11 | -15.74% 12/26 |
| 最新 | 519 2024/4/17 | 73,200 | 47億5838万 | -10.98% 583 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -79%（0.21倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/17 vs 2023/12/29
- -14%（0.86倍）