株価チャート
株価
5/22
- 前日 (5/21)
- 1,600
- 始値
- 1,611
- 高値
- 1,612
- 安値
- 1,400
- 終値 -9%
- 1,456
- 出来高 +207.95%
- 1,084,300
乖離率
- 株価（5日）
移動平均値 - -9.79%
1,614 - 株価（25日）
移動平均値 - -12.24%
1,659 - 出来高（5日）
移動平均値 - +79.65%
603,560
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 1,611 | 1,612 | 1,400 | 1,456 | -9% | 1,084,300 | 629億6757万 | -12.24% | 999.47 | 71.27 |
| 05/21 | 1,569 | 1,624 | 1,558 | 1,600 | +1.59% | 352,100 | 691億5878万 | -4.31% | 1098.32 | 78.32 |
| 05/20 | 1,720 | 1,763 | 1,574 | 1,575 | -8.27% | 844,300 | 680億7817万 | -6.19% | 1081.16 | 77.09 |
| 05/17 | 1,696 | 1,736 | 1,643 | 1,717 | -0.17% | 461,500 | 742億1602万 | +1.84% | 1178.64 | 84.04 |
| 05/16 | 1,672 | 1,720 | 1,656 | 1,720 | +2.87% | 275,600 | 743億4569万 | +1.9% | 1180.7 | 84.19 |
| 05/15 | 1,720 | 1,744 | 1,656 | 1,672 | -2.79% | 354,100 | 722億7092万 | -1.07% | 1147.75 | 81.84 |
| 05/14 | 1,604 | 1,729 | 1,604 | 1,720 | +5.85% | 585,700 | 743億4569万 | +1.42% | 1180.7 | 84.19 |
| 05/13 | 1,650 | 1,708 | 1,612 | 1,625 | +0.93% | 442,900 | 702億3939万 | -4.07% | 1115.48 | 79.54 |
| 05/10 | 1,570 | 1,634 | 1,530 | 1,610 | +3.34% | 589,400 | 695億9102万 | -5.01% | 1105.19 | 78.81 |
| 05/09 | 1,535 | 1,630 | 1,519 | 1,558 | +1.04% | 634,100 | 673億4336万 | -8.14% | 1069.49 | 76.26 |
| 05/08 | 1,583 | 1,589 | 1,533 | 1,542 | -3.69% | 616,600 | 666億5177万 | -9.19% | 1058.51 | 75.48 |
| 05/07 | 1,728 | 1,770 | 1,594 | 1,601 | -4.82% | 1,253,800 | 692億200万 | -5.71% | 1099.01 | 78.37 |
| 05/02 | 1,602 | 1,750 | 1,557 | 1,682 | +3.44% | 2,941,500 | 727億317万 | -0.71% | 1154.61 | 82.33 |
| 05/01 | 1,601 | 1,692 | 1,578 | 1,626 | +3.9% | 853,900 | 702億8261万 | -3.73% | 1116.17 | 79.59 |
| 04/30 | 1,580 | 1,613 | 1,554 | 1,565 | -1.26% | 211,900 | 657億2098万 | -7.23% | 1074.3 | 76.6 |
| 04/26 | 1,588 | 1,605 | 1,454 | 1,585 | +0.32% | 625,800 | 665億6087万 | -6.1% | 1088.02 | 77.58 |
| 04/25 | 1,620 | 1,622 | 1,552 | 1,580 | -6.06% | 583,500 | 663億5089万 | -5.95% | 1084.59 | 77.34 |
| 04/24 | 1,625 | 1,750 | 1,616 | 1,682 | +5.45% | 591,600 | 706億3431万 | +1.33% | 1154.61 | 82.33 |
| 04/23 | 1,684 | 1,696 | 1,570 | 1,595 | -5.34% | 537,700 | 669億8081万 | -2.74% | 1094.89 | 78.07 |
| 04/22 | 1,744 | 1,768 | 1,644 | 1,685 | -5.02% | 412,200 | 707億6029万 | +3.76% | 1156.67 | 82.48 |
| 04/19 | 1,886 | 1,900 | 1,755 | 1,774 | -5.49% | 465,800 | 744億9778万 | +10.6% | 1217.76 | 86.83 |
| 04/18 | 1,701 | 1,910 | 1,700 | 1,877 | +6.65% | 741,600 | 788億2318万 | +18.8% | 1288.47 | 91.88 |
| 04/17 | 1,806 | 1,834 | 1,753 | 1,760 | -3.4% | 296,100 | 739億986万 | +13.04% | 1208.15 | 86.15 |
| 04/16 | 1,820 | 1,866 | 1,800 | 1,822 | -1.51% | 397,400 | 765億1350万 | +17.62% | 1250.71 | 89.18 |
| 04/15 | 1,859 | 1,935 | 1,735 | 1,850 | +3.99% | 1,055,500 | 776億8934万 | +19.43% | 1269.93 | 90.55 |
| 04/12 | 1,778 | 1,826 | 1,748 | 1,779 | +0.06% | 378,400 | 747億775万 | +14.92% | 1221.2 | 87.08 |
| 04/11 | 1,795 | 1,795 | 1,731 | 1,778 | +1.31% | 181,800 | 746億6575万 | +14.56% | 1220.51 | 87.03 |
| 04/10 | 1,759 | 1,805 | 1,740 | 1,755 | -0.51% | 197,200 | 736億9989万 | +13.01% | 1204.72 | 85.9 |
| 04/09 | 1,731 | 1,837 | 1,722 | 1,764 | -0.11% | 239,800 | 740億7783万 | +13.66% | 1210.9 | 86.34 |
| 04/08 | 1,860 | 1,873 | 1,766 | 1,766 | -2.97% | 555,800 | 741億6182万 | +14.16% | 1212.27 | 86.44 |
| 04/05 | 1,660 | 1,888 | 1,513 | 1,820 | +9.05% | 1,699,500 | 764億2951万 | +18.34% | 1249.34 | 89.09 |
| 04/04 | 1,696 | 1,697 | 1,620 | 1,669 | +0.42% | 340,300 | 700億8838万 | +9.66% | 1145.69 | 81.69 |
| 04/03 | 1,583 | 1,712 | 1,549 | 1,662 | +2.4% | 604,200 | 697億9442万 | +9.85% | 1140.88 | 81.35 |
| 04/02 | 1,600 | 1,680 | 1,591 | 1,623 | +0.87% | 500,100 | 681億5665万 | +8.13% | 1114.11 | 79.44 |
| 04/01 | 1,567 | 1,672 | 1,530 | 1,609 | +4.96% | 511,300 | 675億6873万 | +7.99% | 1104.5 | 78.76 |
| 03/29 | 1,549 | 1,558 | 1,493 | 1,533 | +1.86% | 190,800 | 643億7716万 | +3.58% | 1052.33 | 75.04 |
| 03/28 | 1,520 | 1,573 | 1,495 | 1,505 | -3.4% | 257,500 | 632億133万 | +2.24% | 1033.11 | 73.67 |
| 03/27 | 1,619 | 1,619 | 1,492 | 1,558 | -1.33% | 423,600 | 654億2702万 | +6.2% | 1069.49 | 76.26 |
| 03/26 | 1,592 | 1,760 | 1,530 | 1,579 | 0% | 1,728,400 | 663億890万 | +8.45% | 1083.91 | 77.29 |
| 03/25 | 1,356 | 1,676 | 1,329 | 1,579 | +13.92% | 2,704,900 | 663億890万 | +9.27% | 1083.91 | 77.29 |
| 03/22 | 1,088 | 1,386 | 1,082 | 1,386 | +27.62% | 2,089,600 | 582億401万 | -3.41% | 951.42 | 67.84 |
| 03/21 | 1,094 | 1,155 | 1,037 | 1,086 | -8.28% | 1,038,000 | 456億574万 | -24.21% | 745.49 | 53.16 |
| 03/19 | 1,155 | 1,201 | 1,140 | 1,184 | -0.67% | 241,700 | 497億2118万 | -18.06% | 812.76 | 57.95 |
| 03/18 | 1,196 | 1,276 | 1,142 | 1,192 | +0.85% | 664,200 | 500億5713万 | -17.91% | 818.25 | 58.35 |
| 03/15 | 1,152 | 1,279 | 1,094 | 1,182 | 0% | 1,487,300 | 496億3719万 | -18.87% | 811.38 | 57.86 |
| 03/14 | 1,271 | 1,271 | 1,125 | 1,182 | -9.15% | 1,271,100 | 496億3719万 | -19.21% | 811.38 | 57.86 |
| 03/13 | 1,473 | 1,490 | 1,238 | 1,301 | -16.23% | 1,934,000 | 546億3450万 | -11.44% | 893.07 | 63.68 |
| 03/12 | 1,844 | 1,905 | 1,482 | 1,553 | -14.9% | 2,413,000 | 652億1705万 | +5.43% | 1066.06 | 76.02 |
| 03/11 | 1,771 | 1,830 | 1,691 | 1,825 | -0.05% | 302,200 | 766億3948万 | +24.4% | 1252.77 | 89.33 |
| 03/08 | 1,860 | 1,905 | 1,800 | 1,826 | -2.67% | 321,500 | 766億8148万 | +26.28% | 1253.46 | 89.38 |
| 03/07 | 1,950 | 1,950 | 1,836 | 1,876 | +3.88% | 426,400 | 787億8119万 | +31.65% | 1287.78 | 91.83 |
| 03/06 | 1,760 | 1,833 | 1,700 | 1,806 | +4.15% | 425,800 | 758億4159万 | +28.91% | 1239.73 | 88.4 |
| 03/05 | 1,646 | 1,735 | 1,604 | 1,734 | +6.38% | 368,600 | 728億1801万 | +25.65% | 1190.31 | 84.88 |
| 03/04 | 1,540 | 1,660 | 1,510 | 1,630 | +5.84% | 447,900 | 684億5061万 | +19.76% | 1118.91 | 79.78 |
| 03/01 | 1,457 | 1,540 | 1,442 | 1,540 | +7.92% | 369,200 | 646億7112万 | +14.33% | 1057.13 | 75.38 |
| 02/29 | 1,437 | 1,454 | 1,420 | 1,427 | -2.19% | 131,100 | 599億2578万 | +6.97% | 979.57 | 67.83 |
| 02/28 | 1,379 | 1,459 | 1,353 | 1,459 | +7.2% | 288,300 | 612億6959万 | +10.45% | 1001.53 | 69.35 |
| 02/27 | 1,355 | 1,391 | 1,340 | 1,361 | +1.49% | 180,400 | 571億5416万 | +4.13% | 934.26 | 64.69 |
| 02/26 | 1,359 | 1,365 | 1,333 | 1,341 | -1.32% | 143,300 | 563億1427万 | +3.31% | 920.53 | 63.74 |
| 02/22 | 1,325 | 1,373 | 1,310 | 1,359 | +2.41% | 190,500 | 570億7017万 | +5.43% | 932.89 | 64.59 |
| 02/21 | 1,380 | 1,380 | 1,308 | 1,327 | -3.28% | 182,000 | 557億2635万 | +3.75% | 910.92 | 63.07 |
| 02/20 | 1,308 | 1,394 | 1,293 | 1,372 | +6.36% | 266,500 | 576億1609万 | +7.95% | 941.81 | 65.21 |
| 02/19 | 1,280 | 1,311 | 1,279 | 1,290 | -1% | 247,200 | 541億7256万 | +2.38% | 885.52 | 61.31 |
| 02/16 | 1,336 | 1,344 | 1,273 | 1,303 | -1.66% | 224,600 | 547億1849万 | +3.99% | 894.45 | 61.93 |
| 02/15 | 1,367 | 1,375 | 1,310 | 1,325 | -1.05% | 246,700 | 556億4236万 | +6.51% | 909.55 | 62.98 |
| 02/14 | 1,365 | 1,399 | 1,310 | 1,339 | -3.32% | 355,600 | 562億3028万 | +8.6% | 919.16 | 63.64 |
| 02/13 | 1,379 | 1,411 | 1,375 | 1,385 | +1.24% | 200,300 | 581億6202万 | +13.25% | 950.73 | 65.83 |
| 02/13 | 株式分割 1→2 | |||||||||
| 02/09 | 1,328 | 1,384 | 1,316 | 1,368 | +3.48% | 160,800 | 574億4812万 | +13.06% | 939.06 | 65.02 |
| 02/08 | 1,322 | 1,393 | 1,314 | 1,322 | +0.04% | 215,500 | 1110億3277万 | +10.26% | 907.49 | 125.67 |
| 02/07 | 1,318 | 1,341 | 1,303 | 1,322 | -1.56% | 176,600 | 554億9538万 | +11.05% | 880.87 | 62.81 |
| 02/06 | 1,372 | 1,394 | 1,313 | 1,343 | -3.35% | 402,600 | 563億7726万 | +13.77% | 894.87 | 63.81 |
| 02/05 | 1,428 | 1,486 | 1,388 | 1,389 | -1% | 361,800 | 583億2999万 | +18.82% | 925.86 | 66.02 |
| 02/02 | 1,339 | 1,427 | 1,328 | 1,403 | +7.3% | 431,400 | 589億1791万 | +21.16% | 935.19 | 66.68 |
| 02/01 | 1,300 | 1,315 | 1,280 | 1,308 | +0.11% | 228,600 | 549億746万 | +13.99% | 871.54 | 62.15 |
| 01/31 | 1,271 | 1,320 | 1,263 | 1,306 | +2.31% | 221,800 | 548億4447万 | +15.07% | 870.54 | 62.07 |
| 01/30 | 1,265 | 1,280 | 1,240 | 1,277 | +1.11% | 323,400 | 536億564万 | +13.67% | 850.87 | 60.67 |
| 01/29 | 1,266 | 1,325 | 1,251 | 1,263 | -0.24% | 550,200 | 530億1772万 | +13.53% | 841.54 | 60.01 |
| 01/26 | 1,275 | 1,297 | 1,264 | 1,266 | -1.33% | 553,000 | 531億4371万 | +15.05% | 843.54 | 60.15 |
| 01/25 | 1,211 | 1,296 | 1,210 | 1,283 | +5.43% | 604,000 | 538億5761万 | +18.09% | 854.87 | 60.96 |
| 01/24 | 1,121 | 1,222 | 1,108 | 1,217 | +9.5% | 695,800 | 510億8599万 | +13.59% | 810.88 | 57.82 |
| 01/23 | 1,104 | 1,129 | 1,086 | 1,111 | +0.18% | 406,400 | 466億5560万 | +5.01% | 740.56 | 52.81 |
| 01/22 | 1,075 | 1,125 | 1,060 | 1,109 | -0.98% | 584,800 | 465億4712万 | +5.32% | 738.83 | 52.68 |
| 01/19 | 1,115 | 1,133 | 1,090 | 1,120 | +0.67% | 291,600 | 470億881万 | +6.77% | 746.16 | 53.21 |
| 01/18 | 1,130 | 1,143 | 1,106 | 1,113 | -0.13% | 306,400 | 466億9402万 | +6.56% | 741.17 | 52.85 |
| 01/17 | 1,186 | 1,189 | 1,113 | 1,114 | -1.89% | 784,800 | 467億5698万 | +7.01% | 742.16 | 52.92 |
| 01/16 | 1,072 | 1,168 | 1,056 | 1,136 | +3.84% | 706,800 | 476億5938万 | +9.39% | 756.49 | 53.94 |
| 01/15 | 1,057 | 1,105 | 996 | 1,094 | -1.22% | 1,088,800 | 458億9655万 | +5.65% | 728.51 | 51.95 |
| 01/12 | 1,075 | 1,116 | 1,075 | 1,107 | +2.12% | 179,400 | 464億6318万 | +7.27% | 737.5 | 52.59 |
| 01/11 | 1,084 | 1,121 | 1,074 | 1,084 | +2.12% | 378,600 | 454億9782万 | +5.45% | 722.18 | 51.5 |
| 01/10 | 1,070 | 1,076 | 1,037 | 1,062 | -0.7% | 249,600 | 445億5344万 | +3.66% | 707.19 | 50.43 |
| 01/09 | 1,066 | 1,083 | 1,046 | 1,069 | +0.28% | 272,000 | 448億6823万 | +4.5% | 712.18 | 50.78 |
| 01/05 | 1,085 | 1,085 | 1,050 | 1,066 | -1.75% | 243,400 | 447億4232万 | +4.41% | 710.19 | 50.64 |
| 01/04 | 1,099 | 1,099 | 1,071 | 1,085 | -1.36% | 165,000 | 455億3979万 | +6.58% | 722.84 | 51.54 |
| 2023 | ||||||||||
| 12/29 | 1,081 | 1,111 | 1,066 | 1,100 | +1.9% | 176,600 | 461億6937万 | +8.48% | 732.84 | 52.26 |
| 12/28 | 1,074 | 1,083 | 1,055 | 1,080 | +0.47% | 173,000 | 453億894万 | +6.78% | 719.18 | 51.28 |
| 12/27 | 1,129 | 1,129 | 1,059 | 1,075 | -3.55% | 272,000 | 450億9908万 | +6.39% | 715.85 | 51.04 |
| 12/26 | 1,120 | 1,138 | 1,093 | 1,114 | -0.54% | 280,000 | 467億5698万 | +10.52% | 742.16 | 52.92 |
| 12/25 | 1,035 | 1,140 | 1,022 | 1,120 | +10.02% | 695,800 | 470億881万 | +11.55% | 746.16 | 53.21 |
| 12/22 | 974 | 1,049 | 954 | 1,018 | +2.41% | 439,600 | 427億2765万 | +2% | 678.21 | 48.36 |
| 12/21 | 1,013 | 1,032 | 974 | 994 | -2.26% | 361,800 | 417億2032万 | -0.4% | 662.22 | 47.22 |
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 | 506 4,045 7/10 | 252 2,015 7/20 | 20,416,800 2,552,100 7/10 | 207億6460万 | 103億4380万 | +21.94% 8/19 | -11.16% 10/6 |
| 2021年 8月期 | 336 2,687 9/16 | 114 910 12/25 | 1,988,800 248,600 1/6 | 139億92万 | 47億779万 | +34.11% 1/12 | -30.91% 10/19 |
| 2022年 8月期 | 300 1,200 2/9 | 183 1,460 9/21 | 664,800 83,100 10/15 | 125億313万 | 75億8037万 | +19.61% 1/28 | -15.43% 5/9 |
| 2023年 8月期 | 806 1,611 7/19 | 250 500 9/26 | 1,234,000 617,000 12/15 | 338億857万 | 104億6944万 | +49.17% 12/15 | -13.39% 3/20 |
| 最新 | 1,456 2024/5/22 | 1,084,300 | 629億6757万 | -12.24% 1,659 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 66%（1.66倍）
- 2022/12/30 vs 2021/12/30
- 136%（2.36倍）
- 2023/12/29 vs 2022/12/30
- 126%（2.26倍）
- 2024/05/22 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
114円（2020/12/25） - 1180%（12.8倍）
1,456円（5/22）