株価チャート
株価
5/20
- 前日 (5/17)
- 37
- 始値
- 37
- 高値
- 37
- 安値
- 36
- 終値 ±0%
- 37
- 出来高 +139.72%
- 102,600
乖離率
- 株価(5日)
移動平均値 - 0%
37 - 株価(25日)
移動平均値 - 0%
37 - 出来高(5日)
移動平均値 - +95.43%
52,500
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 37 | 37 | 36 | 37 | 0% | 102,600 | 15億8775万 | 0% | 31.73 | 1.21 |
05/17 | 36 | 37 | 36 | 37 | +2.78% | 42,800 | 15億8775万 | 0% | 31.73 | 1.21 |
05/16 | 37 | 37 | 36 | 36 | 0% | 28,600 | 15億4484万 | -2.7% | 30.88 | 1.18 |
05/15 | 37 | 37 | 36 | 36 | -2.7% | 74,800 | 15億4484万 | -2.7% | 30.88 | 1.18 |
05/14 | 37 | 37 | 36 | 37 | +2.78% | 13,700 | 15億8775万 | 0% | 31.73 | 1.21 |
05/13 | 36 | 37 | 36 | 36 | 0% | 36,900 | 15億4484万 | -2.7% | 30.88 | 1.18 |
05/10 | 38 | 38 | 36 | 36 | -5.26% | 108,400 | 15億4484万 | 0% | 30.88 | 1.18 |
05/09 | 37 | 38 | 36 | 38 | +5.56% | 345,600 | 16億3066万 | +5.56% | 32.59 | 1.25 |
05/08 | 37 | 38 | 36 | 36 | -2.7% | 289,700 | 15億4484万 | 0% | 30.88 | 1.18 |
05/07 | 36 | 37 | 36 | 37 | +2.78% | 40,700 | 15億8775万 | +2.78% | 31.73 | 1.21 |
05/02 | 37 | 37 | 36 | 36 | 0% | 40,700 | 15億4484万 | 0% | 30.88 | 1.18 |
05/01 | 36 | 37 | 36 | 36 | 0% | 103,500 | 15億4484万 | 0% | 30.88 | 1.18 |
04/30 | 37 | 37 | 36 | 36 | 0% | 32,600 | 15億4484万 | 0% | 30.88 | 1.18 |
04/26 | 37 | 37 | 36 | 36 | 0% | 71,800 | 15億4484万 | 0% | 30.88 | 1.18 |
04/25 | 36 | 37 | 36 | 36 | 0% | 75,100 | 15億4484万 | -2.7% | 30.88 | 1.18 |
04/24 | 36 | 37 | 36 | 36 | 0% | 45,900 | 15億4484万 | -2.7% | 30.88 | 1.18 |
04/23 | 37 | 37 | 36 | 36 | -2.7% | 86,700 | 15億4484万 | -2.7% | 30.88 | 1.18 |
04/22 | 36 | 37 | 36 | 37 | +2.78% | 69,500 | 15億8775万 | 0% | 31.73 | 1.21 |
04/19 | 37 | 37 | 36 | 36 | -2.7% | 93,700 | 15億4484万 | -2.7% | 30.88 | 1.18 |
04/18 | 37 | 38 | 37 | 37 | +2.78% | 47,900 | 15億8775万 | 0% | 31.73 | 1.21 |
04/17 | 37 | 38 | 36 | 36 | -2.7% | 144,500 | 15億4484万 | -2.7% | 30.88 | 1.18 |
04/16 | 37 | 38 | 37 | 37 | -2.63% | 271,700 | 15億8775万 | 0% | 31.73 | 1.21 |
04/15 | 39 | 39 | 37 | 38 | +2.7% | 213,800 | 16億3066万 | +2.7% | 32.59 | 1.25 |
04/12 | 38 | 39 | 37 | 37 | -2.63% | 63,700 | 15億8775万 | -2.63% | 31.73 | 1.21 |
04/11 | 38 | 39 | 37 | 38 | -2.56% | 272,400 | 16億3066万 | 0% | 32.59 | 1.25 |
04/10 | 37 | 39 | 37 | 39 | +2.63% | 259,800 | 16億7358万 | 0% | 33.45 | 1.28 |
04/09 | 36 | 38 | 35 | 38 | +8.57% | 556,600 | 16億3066万 | -2.56% | 32.59 | 1.25 |
04/08 | 36 | 36 | 35 | 35 | 0% | 111,700 | 15億193万 | -10.26% | 30.02 | 1.15 |
04/05 | 35 | 36 | 35 | 35 | 0% | 192,900 | 15億193万 | -10.26% | 30.02 | 1.15 |
04/04 | 36 | 36 | 35 | 35 | 0% | 147,800 | 15億193万 | -10.26% | 30.02 | 1.15 |
04/03 | 37 | 37 | 35 | 35 | -2.78% | 668,300 | 15億193万 | -10.26% | 30.02 | 1.15 |
04/02 | 36 | 37 | 36 | 36 | 0% | 74,100 | 15億4484万 | -7.69% | 30.88 | 1.18 |
04/01 | 36 | 37 | 35 | 36 | 0% | 407,600 | 15億4484万 | -7.69% | 30.88 | 1.18 |
03/29 | 37 | 37 | 36 | 36 | 0% | 161,900 | 15億4484万 | -7.69% | 30.88 | 1.18 |
03/28 | 36 | 37 | 36 | 36 | 0% | 262,400 | 15億4484万 | -7.69% | 30.88 | 1.18 |
03/27 | 37 | 38 | 36 | 36 | -2.7% | 379,300 | 15億4484万 | -5.26% | 30.88 | 1.18 |
03/26 | 38 | 38 | 37 | 37 | 0% | 128,600 | 15億8775万 | -2.63% | 31.73 | 1.21 |
03/25 | 38 | 38 | 37 | 37 | -2.63% | 222,400 | 15億8775万 | -2.63% | 31.73 | 1.21 |
03/22 | 38 | 39 | 37 | 38 | -2.56% | 316,100 | 16億3066万 | 0% | 32.59 | 1.25 |
03/21 | 40 | 41 | 37 | 39 | -2.5% | 1,387,900 | 16億7358万 | +2.63% | 33.45 | 1.28 |
03/19 | 41 | 41 | 39 | 40 | -2.44% | 397,200 | 17億1649万 | +5.26% | 34.31 | 1.31 |
03/18 | 38 | 41 | 37 | 41 | +10.81% | 1,014,200 | 17億5940万 | +10.81% | 35.17 | 1.35 |
03/15 | 38 | 38 | 37 | 37 | -5.13% | 368,700 | 15億8775万 | 0% | 31.73 | 1.21 |
03/14 | 38 | 43 | 37 | 39 | +5.41% | 2,291,300 | 16億7358万 | +5.41% | 33.45 | 1.28 |
03/13 | 40 | 41 | 37 | 37 | -5.13% | 701,100 | 15億8775万 | 0% | 31.73 | 1.21 |
03/12 | 40 | 41 | 37 | 39 | -2.5% | 2,448,100 | 16億7358万 | +5.41% | 33.45 | 1.28 |
03/11 | 44 | 50 | 40 | 40 | -6.98% | 3,660,000 | 17億1649万 | +11.11% | 34.31 | 1.31 |
03/08 | 48 | 48 | 42 | 43 | -8.51% | 2,340,100 | 18億4523万 | +19.44% | 36.88 | 1.41 |
03/07 | 54 | 54 | 44 | 47 | -20.34% | 7,236,500 | 20億1687万 | +30.56% | 40.31 | 1.54 |
03/06 | 54 | 74 | 53 | 59 | +28.26% | 37,034,900 | 25億3182万 | +68.57% | 50.6 | 1.94 |
03/05 | 35 | 54 | 34 | 46 | +31.43% | 20,200,400 | 19億7396万 | +35.29% | 39.45 | 1.51 |
03/04 | 34 | 35 | 34 | 35 | +2.94% | 76,100 | 15億193万 | +2.94% | 30.02 | 1.15 |
03/01 | 34 | 35 | 33 | 34 | +3.03% | 191,000 | 14億5901万 | 0% | 29.16 | 1.12 |
02/29 | 33 | 34 | 33 | 33 | -2.94% | 179,800 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/28 | 33 | 34 | 33 | 34 | -2.86% | 78,100 | 14億5901万 | 0% | 29.16 | 1.12 |
02/27 | 34 | 35 | 33 | 35 | +2.94% | 233,600 | 15億193万 | +6.06% | 30.02 | 1.15 |
02/26 | 34 | 34 | 33 | 34 | 0% | 63,000 | 14億5901万 | +3.03% | 29.16 | 1.12 |
02/22 | 33 | 34 | 33 | 34 | 0% | 67,400 | 14億5901万 | +3.03% | 29.16 | 1.12 |
02/21 | 34 | 34 | 33 | 34 | 0% | 41,600 | 14億5901万 | +3.03% | 29.16 | 1.12 |
02/20 | 34 | 34 | 33 | 34 | +3.03% | 22,100 | 14億5901万 | +3.03% | 29.16 | 1.12 |
02/19 | 34 | 34 | 33 | 33 | 0% | 92,600 | 14億1610万 | 0% | 28.3 | 1.08 |
02/16 | 33 | 34 | 33 | 33 | 0% | 50,000 | 14億1610万 | 0% | 28.3 | 1.08 |
02/15 | 34 | 34 | 33 | 33 | 0% | 37,900 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/14 | 34 | 34 | 33 | 33 | -2.94% | 28,500 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/13 | 34 | 34 | 33 | 34 | +3.03% | 37,800 | 14億5901万 | 0% | 29.16 | 1.12 |
02/09 | 34 | 34 | 33 | 33 | 0% | 90,000 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/08 | 33 | 34 | 33 | 33 | 0% | 74,800 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/07 | 33 | 34 | 33 | 33 | -2.94% | 16,900 | 14億1610万 | -2.94% | 28.3 | 1.08 |
02/06 | 34 | 34 | 33 | 34 | 0% | 40,700 | 14億5901万 | 0% | 29.16 | 1.12 |
02/05 | 33 | 34 | 33 | 34 | 0% | 28,700 | 14億5901万 | 0% | 29.16 | 1.12 |
02/02 | 34 | 34 | 33 | 34 | 0% | 28,700 | 14億5901万 | +3.03% | 29.16 | 1.12 |
02/01 | 34 | 34 | 33 | 34 | 0% | 40,800 | 14億5901万 | +3.03% | 29.16 | 1.12 |
01/31 | 34 | 34 | 33 | 34 | 0% | 50,800 | 14億5901万 | +3.03% | 29.16 | 1.12 |
01/30 | 33 | 34 | 32 | 34 | +3.03% | 126,000 | 14億5901万 | +3.03% | 29.16 | 1.12 |
01/29 | 33 | 33 | 32 | 33 | 0% | 45,500 | 14億1610万 | 0% | 28.3 | 1.08 |
01/26 | 33 | 33 | 32 | 33 | +3.13% | 72,400 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/25 | 33 | 34 | 32 | 32 | -3.03% | 176,900 | 13億7319万 | -5.88% | 27.45 | 1.05 |
01/24 | 33 | 34 | 33 | 33 | 0% | 46,100 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/23 | 34 | 34 | 33 | 33 | 0% | 22,300 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/22 | 33 | 34 | 33 | 33 | 0% | 100,800 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/19 | 34 | 34 | 33 | 33 | -2.94% | 70,800 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/18 | 33 | 34 | 33 | 34 | +3.03% | 201,100 | 14億5901万 | 0% | 29.16 | 1.12 |
01/17 | 34 | 34 | 33 | 33 | -2.94% | 49,400 | 14億1610万 | -2.94% | 28.3 | 1.08 |
01/16 | 34 | 35 | 33 | 34 | -2.86% | 166,700 | 14億5901万 | 0% | 29.16 | 1.12 |
01/15 | 35 | 35 | 34 | 35 | 0% | 297,200 | 15億193万 | +2.94% | 30.02 | 1.15 |
01/12 | 35 | 36 | 34 | 35 | 0% | 226,100 | 15億193万 | 0% | 30.02 | 1.15 |
01/11 | 35 | 35 | 34 | 35 | 0% | 66,900 | 15億193万 | 0% | 30.02 | 1.15 |
01/10 | 34 | 35 | 34 | 35 | +2.94% | 187,900 | 15億193万 | 0% | 30.02 | 1.15 |
01/09 | 34 | 34 | 33 | 34 | +3.03% | 67,600 | 14億5901万 | -2.86% | 29.16 | 1.12 |
01/05 | 34 | 34 | 33 | 33 | -2.94% | 64,500 | 14億1610万 | -5.71% | 28.3 | 1.08 |
01/04 | 33 | 34 | 33 | 34 | +6.25% | 146,000 | 14億5901万 | -2.86% | 29.16 | 1.12 |
2023 | ||||||||||
12/29 | 33 | 33 | 32 | 32 | 0% | 183,000 | 13億7319万 | -8.57% | 27.45 | 1.05 |
12/28 | 33 | 33 | 32 | 32 | 0% | 135,000 | 13億7319万 | -8.57% | 27.45 | 1.05 |
12/27 | 33 | 34 | 32 | 32 | -3.03% | 447,500 | 13億7319万 | -8.57% | 27.45 | 1.05 |
12/26 | 34 | 35 | 33 | 33 | -2.94% | 465,700 | 14億1610万 | -5.71% | 28.3 | 1.08 |
12/25 | 35 | 35 | 34 | 34 | 0% | 152,300 | 14億5901万 | -2.86% | 29.16 | 1.12 |
12/22 | 34 | 35 | 34 | 34 | 0% | 81,000 | 14億5901万 | -2.86% | 29.16 | 1.12 |
12/21 | 34 | 35 | 34 | 34 | 0% | 77,800 | 14億5901万 | -2.86% | 29.16 | 1.12 |
12/20 | 35 | 35 | 34 | 34 | -2.86% | 61,300 | 14億5901万 | -2.86% | 29.16 | 1.12 |
12/19 | 35 | 35 | 34 | 35 | 0% | 73,300 | 15億193万 | 0% | 30.02 | 1.15 |
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 | |
2007年 8月期 | 598 2/8 | 502 8/28 | 8,700 2/23 | - | - | +5.97% 2/6 | -8.23% 9/26 |
2008年 8月期 | 515 9/5 9/4 他2件 | 385 8/26 | 7,000 2/25 | - | - | +7.85% 7/25 | -11.24% 3/17 |
2009年 8月期 | 404 9/4 | 319 3/23 | 7,600 8/24 | - | - | +5.52% 2/19 | -10.2% 3/17 |
2010年 8月期 | 345 9/1 | 216 8/31 8/27 | 12,600 3/17 | - | 34億5961万 | +8.89% 2/8 | -15.14% 11/26 |
2011年 8月期 | 228 9/2 | 140 3/15 | 15,900 1/13 | 36億5181万 | 22億4234万 | +6.93% 6/1 | -17.77% 3/16 |
2012年 8月期 | 200 2/22 2/20 | 165 10/24 | 19,800 2/24 | 32億334万 | 26億4275万 | +6.51% 1/31 | -7.65% 10/21 |
2013年 8月期 | 205 5/20 | 177 11/20 | 24,800 12/17 | 32億8342万 | 28億3495万 | +5.83% 10/11 | -4.87% 6/7 |
2014年 8月期 | 241 11/11 | 177 5/21 | 80,300 11/11 | 38億6002万 | 24億7883万 | +24.59% 10/2 | -4.34% 3/17 |
2015年 8月期 | 595 8/31 | 188 9/12 | 2,563,400 10/29 | 83億3280万 | 26億3288万 | +106.24% 10/9 | -15.24% 10/21 |
2016年 8月期 | 700 10/6 | 300 1/22 1/21 | 694,000 10/8 | 98億330万 | 42億141万 | +43.76% 6/3 | -26.46% 11/5 |
2017年 8月期 | 631 10/5 | 306 11/9 | 831,100 10/4 | 88億3697万 | 42億8544万 | +12.42% 1/11 | -32.22% 10/17 |
2018年 8月期 | 584 9/21 | 310 7/6 | 1,403,900 10/6 | 81億7875万 | 43億4146万 | +15.06% 8/30 | -22.81% 10/11 |
2019年 8月期 | 412 9/10 | 130 12/25 | 2,196,900 3/7 | 57億6994万 | 18億2061万 | +35.23% 9/4 | -34.24% 12/25 |
2020年 8月期 | 311 9/4 | 88 3/13 | 2,050,800 9/4 | 43億5546万 | 12億3241万 | +52.61% 4/13 | -32.12% 3/13 |
2021年 8月期 | 197 9/2 | 73 8/6 5/19 他4件 | 3,734,400 4/13 | 31億5846万 | 28億1892万 | +8.06% 6/30 | -27.05% 10/30 |
2022年 8月期 | 79 10/4 9/24 他2件 | 37 2/25 2/24 他4件 | 12,115,300 3/28 | 32億1726万 | 15億8775万 | +19.16% 3/28 | -20.26% 1/27 |
2023年 8月期 | 50 9/1 | 38 8/31 8/30 他16件 | 2,487,100 1/25 | 21億4561万 | 16億3066万 | +7.14% 10/2 | -7.08% 10/17 |
最新 | 37 2024/5/20 | 102,600 | 15億8775万 | 0% 37 |