株価チャート
株価
4/19
- 前日 (4/18)
- 2,818
- 始値
- 2,800
- 高値
- 2,829
- 安値
- 2,644
- 終値 -5.04%
- 2,676
- 出来高 +53.5%
- 616,300
乖離率
- 株価（5日）
移動平均値 - -2.09%
2,733 - 株価（25日）
移動平均値 - -4.29%
2,796 - 出来高（5日）
移動平均値 - +16.42%
529,380
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,800 | 2,829 | 2,644 | 2,676 | -5.04% | 616,300 | 1231億6955万 | -4.29% | 14.63 | 3.5 |
| 04/18 | 2,762 | 2,871 | 2,729 | 2,818 | +1.22% | 401,500 | 1297億546万 | +0.68% | 15.4 | 3.69 |
| 04/17 | 2,704 | 2,833 | 2,702 | 2,784 | +2.96% | 479,400 | 1281億4052万 | -0.39% | 15.22 | 3.64 |
| 04/16 | 2,619 | 2,711 | 2,580 | 2,704 | +0.82% | 405,200 | 1244億5832万 | -3.22% | 14.78 | 3.54 |
| 04/15 | 2,810 | 2,845 | 2,675 | 2,682 | -4.21% | 744,500 | 1234億4572万 | -3.94% | 14.66 | 3.51 |
| 04/12 | 2,820 | 2,945 | 2,728 | 2,800 | +0.07% | 828,900 | 1288億7696万 | +0.29% | 15.31 | 3.66 |
| 04/11 | 2,771 | 2,811 | 2,725 | 2,798 | +0.97% | 318,300 | 1287億8491万 | +0.39% | 15.3 | 3.66 |
| 04/10 | 2,807 | 2,858 | 2,763 | 2,771 | -0.57% | 251,500 | 1275億4216万 | -0.47% | 15.15 | 3.62 |
| 04/09 | 2,730 | 2,789 | 2,726 | 2,787 | +2.28% | 180,900 | 1282億7860万 | +0.22% | 15.24 | 3.65 |
| 04/08 | 2,751 | 2,805 | 2,723 | 2,725 | -0.37% | 159,100 | 1254億2490万 | -1.98% | 14.9 | 3.56 |
| 04/05 | 2,790 | 2,807 | 2,720 | 2,735 | -4.5% | 192,800 | 1258億8517万 | -1.87% | 14.95 | 3.58 |
| 04/04 | 2,871 | 2,924 | 2,838 | 2,864 | -0.17% | 195,000 | 1318億2272万 | +2.43% | 15.66 | 3.75 |
| 04/03 | 2,800 | 2,898 | 2,788 | 2,869 | +3.2% | 292,800 | 1320億5286万 | +2.39% | 15.68 | 3.75 |
| 04/02 | 2,761 | 2,806 | 2,748 | 2,780 | +0.47% | 184,700 | 1279億5641万 | -0.89% | 15.2 | 3.64 |
| 04/01 | 2,881 | 2,881 | 2,767 | 2,767 | -3.89% | 153,400 | 1273億5805万 | -1.64% | 15.13 | 3.62 |
| 03/29 | 2,890 | 2,921 | 2,860 | 2,879 | +0.45% | 106,000 | 1325億1313万 | +2.06% | 15.74 | 3.77 |
| 03/28 | 2,869 | 2,928 | 2,845 | 2,866 | +0.92% | 131,500 | 1319億1478万 | +1.49% | 15.67 | 3.75 |
| 03/27 | 2,759 | 2,856 | 2,759 | 2,840 | +2.94% | 175,500 | 1307億1806万 | +0.35% | 15.52 | 3.71 |
| 03/26 | 2,768 | 2,778 | 2,734 | 2,759 | -0.83% | 127,900 | 1269億8983万 | -2.92% | 15.08 | 3.61 |
| 03/25 | 2,828 | 2,849 | 2,777 | 2,782 | -2.25% | 134,200 | 1280億4847万 | -2.66% | 15.21 | 3.64 |
| 03/22 | 2,880 | 2,885 | 2,821 | 2,846 | -0.56% | 117,200 | 1309億9423万 | -0.91% | 15.56 | 3.72 |
| 03/21 | 2,810 | 2,879 | 2,791 | 2,862 | +1.45% | 169,300 | 1317億3067万 | -0.8% | 15.65 | 3.74 |
| 03/19 | 2,824 | 2,835 | 2,786 | 2,821 | -0.11% | 104,000 | 1298億4354万 | -2.66% | 15.42 | 3.69 |
| 03/18 | 2,833 | 2,852 | 2,753 | 2,824 | -0.95% | 208,500 | 1299億8162万 | -2.92% | 15.44 | 3.69 |
| 03/15 | 2,740 | 2,906 | 2,728 | 2,851 | +3.37% | 420,900 | 1312億2436万 | -2.5% | 15.58 | 3.73 |
| 03/14 | 2,701 | 2,772 | 2,666 | 2,758 | +1.17% | 154,700 | 1269億4381万 | -6.13% | 15.08 | 3.61 |
| 03/13 | 2,778 | 2,844 | 2,722 | 2,726 | -0.94% | 312,200 | 1254億7093万 | -7.69% | 14.9 | 3.57 |
| 03/12 | 2,648 | 2,755 | 2,622 | 2,752 | +3.93% | 294,500 | 1266億6764万 | -7.37% | 15.04 | 3.6 |
| 03/11 | 2,648 | 2,677 | 2,610 | 2,648 | -1.3% | 209,900 | 1218億8078万 | -11.44% | 14.48 | 3.46 |
| 03/08 | 2,648 | 2,709 | 2,588 | 2,683 | -0.41% | 309,800 | 1234億9175万 | -11.04% | 14.67 | 3.51 |
| 03/07 | 2,750 | 2,803 | 2,683 | 2,694 | -0.92% | 329,700 | 1239億9805万 | -11.53% | 14.73 | 3.52 |
| 03/06 | 2,670 | 2,749 | 2,621 | 2,719 | +1.23% | 350,300 | 1251億4873万 | -11.43% | 14.86 | 3.56 |
| 03/05 | 2,753 | 2,768 | 2,675 | 2,686 | -3.14% | 355,900 | 1236億2983万 | -13.21% | 14.68 | 3.51 |
| 03/04 | 2,885 | 2,897 | 2,770 | 2,773 | -3.88% | 294,100 | 1276億3422万 | -11.12% | 15.16 | 3.63 |
| 03/01 | 2,941 | 2,947 | 2,885 | 2,885 | -2.47% | 216,300 | 1327億8930万 | -8.09% | 15.77 | 3.77 |
| 02/29 | 2,996 | 3,015 | 2,910 | 2,958 | -1.73% | 213,000 | 1361億4930万 | -6.18% | 16.17 | 3.87 |
| 02/28 | 2,970 | 3,025 | 2,950 | 3,010 | +1.55% | 119,900 | 1385億4273万 | -5.11% | 16.45 | 3.94 |
| 02/27 | 2,990 | 3,040 | 2,950 | 2,964 | -0.54% | 158,500 | 1364億2547万 | -6.94% | 16.2 | 3.88 |
| 02/26 | 2,982 | 3,010 | 2,960 | 2,980 | +0.91% | 174,700 | 1371億6191万 | -6.47% | 16.29 | 3.9 |
| 02/22 | 2,991 | 3,030 | 2,950 | 2,953 | -0.3% | 206,700 | 1359億1917万 | -7.4% | 16.14 | 3.86 |
| 02/21 | 3,005 | 3,015 | 2,951 | 2,962 | -1.92% | 203,800 | 1363億3341万 | -7.35% | 16.19 | 3.87 |
| 02/20 | 3,175 | 3,175 | 3,015 | 3,020 | -3.82% | 245,900 | 1390億301万 | -5.71% | 16.51 | 3.95 |
| 02/19 | 3,145 | 3,160 | 3,075 | 3,140 | -0.63% | 129,200 | 1445億2631万 | -2.09% | 17.16 | 4.11 |
| 02/16 | 3,125 | 3,170 | 3,095 | 3,160 | +0.8% | 165,800 | 1454億4686万 | -1.68% | 17.27 | 4.13 |
| 02/15 | 3,190 | 3,195 | 3,120 | 3,135 | -0.79% | 76,400 | 1442億9617万 | -2.25% | 17.14 | 4.1 |
| 02/14 | 3,165 | 3,205 | 3,155 | 3,160 | -0.78% | 111,800 | 1454億4686万 | -1.22% | 17.27 | 4.13 |
| 02/13 | 3,090 | 3,195 | 3,090 | 3,185 | +2.74% | 190,300 | 1465億9754万 | -0.16% | 17.41 | 4.17 |
| 02/09 | 3,150 | 3,170 | 3,090 | 3,100 | -2.82% | 170,100 | 1426億8521万 | -2.58% | 16.95 | 4.05 |
| 02/08 | 3,170 | 3,215 | 3,130 | 3,190 | -0.47% | 160,700 | 1468億2768万 | +0.28% | 17.44 | 4.17 |
| 02/07 | 3,170 | 3,210 | 3,160 | 3,205 | +2.56% | 152,600 | 1475億1809万 | +0.88% | 17.52 | 4.19 |
| 02/06 | 3,190 | 3,210 | 3,110 | 3,125 | -2.04% | 172,300 | 1438億3590万 | -1.48% | 17.08 | 4.09 |
| 02/05 | 3,235 | 3,265 | 3,190 | 3,190 | -1.39% | 177,600 | 1468億2768万 | +0.69% | 17.44 | 4.17 |
| 02/02 | 3,275 | 3,275 | 3,225 | 3,235 | -1.52% | 204,900 | 1488億9892万 | +2.31% | 17.68 | 4.23 |
| 02/01 | 3,410 | 3,410 | 3,275 | 3,285 | -3.95% | 198,300 | 1512億29万 | +4.15% | 17.96 | 4.3 |
| 01/31 | 3,300 | 3,420 | 3,285 | 3,420 | +3.48% | 305,700 | 1574億1400万 | +8.81% | 18.7 | 4.47 |
| 01/30 | 3,375 | 3,390 | 3,295 | 3,305 | -1.05% | 163,600 | 1521億2084万 | +5.62% | 18.07 | 4.32 |
| 01/29 | 3,310 | 3,390 | 3,310 | 3,340 | +0.91% | 209,600 | 1537億3180万 | +7.02% | 18.26 | 4.37 |
| 01/26 | 3,245 | 3,365 | 3,225 | 3,310 | +1.53% | 275,000 | 1523億5098万 | +6.33% | 18.09 | 4.33 |
| 01/25 | 3,235 | 3,300 | 3,215 | 3,260 | +0.46% | 217,900 | 1500億4961万 | +5.06% | 17.82 | 4.26 |
| 01/24 | 3,390 | 3,410 | 3,235 | 3,245 | -5.12% | 340,700 | 1493億5919万 | +4.81% | 17.74 | 4.24 |
| 01/23 | 3,470 | 3,580 | 3,395 | 3,420 | +2.7% | 581,900 | 1574億1400万 | +10.89% | 18.7 | 4.47 |
| 01/22 | 3,215 | 3,360 | 3,205 | 3,330 | +10.82% | 609,200 | 1532億7153万 | +8.75% | 18.2 | 4.36 |
| 01/19 | 3,050 | 3,075 | 3,005 | 3,005 | -1.48% | 167,700 | 1383億1260万 | -1.48% | 16.43 | 3.93 |
| 01/18 | 3,120 | 3,145 | 3,040 | 3,050 | -3.33% | 241,100 | 1403億8383万 | 0% | 16.67 | 3.99 |
| 01/17 | 3,105 | 3,190 | 3,100 | 3,155 | +1.77% | 239,100 | 1452億1672万 | +3.51% | 17.25 | 4.13 |
| 01/16 | 3,135 | 3,215 | 3,100 | 3,100 | -0.64% | 373,900 | 1426億8521万 | +1.91% | 16.95 | 4.05 |
| 01/15 | 3,260 | 3,275 | 3,090 | 3,120 | -5.74% | 560,900 | 1436億576万 | +2.5% | 17.06 | 4.08 |
| 01/12 | 2,973 | 3,365 | 2,947 | 3,310 | +10.63% | 1,334,700 | 1523億5098万 | +8.77% | 18.09 | 4.33 |
| 01/11 | 2,950 | 2,992 | 2,928 | 2,992 | +2.12% | 201,900 | 1377億1424万 | -1.38% | 16.36 | 3.91 |
| 01/10 | 2,918 | 2,958 | 2,874 | 2,930 | -0.51% | 278,400 | 1348億6053万 | -3.49% | 16.02 | 3.83 |
| 01/09 | 2,998 | 3,000 | 2,912 | 2,945 | -1.67% | 237,800 | 1355億5095万 | -3.22% | 16.1 | 3.85 |
| 01/05 | 3,060 | 3,060 | 2,974 | 2,995 | -2.12% | 214,000 | 1378億5232万 | -1.8% | 16.37 | 3.92 |
| 01/04 | 2,946 | 3,070 | 2,912 | 3,060 | -0.81% | 284,400 | 1408億4411万 | +0.13% | 16.73 | 4 |
| 2023 | ||||||||||
| 12/29 | 3,070 | 3,090 | 3,030 | 3,085 | -0.32% | 105,300 | 1419億9480万 | +0.72% | 16.86 | 4.03 |
| 12/28 | 3,045 | 3,145 | 3,025 | 3,095 | +2.31% | 154,800 | 1424億5507万 | +0.78% | 16.92 | 4.05 |
| 12/27 | 3,035 | 3,045 | 3,000 | 3,025 | -0.66% | 94,200 | 1392億3315万 | -1.72% | 16.54 | 3.96 |
| 12/26 | 3,010 | 3,055 | 3,010 | 3,045 | +0.83% | 77,200 | 1401億5370万 | -1.42% | 16.65 | 3.98 |
| 12/25 | 3,020 | 3,045 | 2,991 | 3,020 | -0.17% | 62,600 | 1390億301万 | -2.52% | 16.51 | 3.95 |
| 12/22 | 3,040 | 3,090 | 3,000 | 3,025 | -1.47% | 93,800 | 1392億3315万 | -2.64% | 16.54 | 3.96 |
| 12/21 | 3,090 | 3,090 | 3,055 | 3,070 | -1.13% | 84,900 | 1413億438万 | -1.51% | 16.78 | 4.02 |
| 12/20 | 3,150 | 3,200 | 3,105 | 3,105 | -0.64% | 132,500 | 1429億1535万 | -0.67% | 16.97 | 4.06 |
| 12/19 | 3,075 | 3,160 | 3,075 | 3,125 | +1.63% | 162,900 | 1438億3590万 | -0.16% | 17.08 | 4.09 |
| 12/18 | 3,060 | 3,090 | 3,035 | 3,075 | 0% | 129,000 | 1415億3452万 | -1.91% | 16.81 | 4.02 |
| 12/15 | 2,950 | 3,085 | 2,936 | 3,075 | +4.91% | 233,600 | 1415億3452万 | -2.19% | 16.81 | 4.02 |
| 12/14 | 2,952 | 2,972 | 2,906 | 2,931 | +1.63% | 186,800 | 1349億656万 | -7.13% | 16.02 | 3.83 |
| 12/13 | 3,010 | 3,030 | 2,871 | 2,884 | -4.82% | 269,800 | 1327億4327万 | -9.08% | 15.77 | 3.77 |
| 12/12 | 3,045 | 3,135 | 3,030 | 3,030 | +0.5% | 155,500 | 1394億6328万 | -5.05% | 16.56 | 3.96 |
| 12/11 | 3,030 | 3,065 | 2,984 | 3,015 | +1.24% | 237,500 | 1387億7287万 | -5.93% | 16.48 | 3.94 |
| 12/08 | 3,040 | 3,050 | 2,975 | 2,978 | -1.06% | 139,500 | 1370億6985万 | -7.52% | 16.28 | 3.89 |
| 12/07 | 3,145 | 3,145 | 3,010 | 3,010 | -4.44% | 172,900 | 1385億4273万 | -7.01% | 16.45 | 3.94 |
| 12/06 | 3,110 | 3,170 | 3,090 | 3,150 | +1.61% | 199,800 | 1449億8658万 | -3.05% | 17.22 | 4.12 |
| 12/05 | 3,065 | 3,140 | 3,050 | 3,100 | +0.32% | 193,600 | 1426億8521万 | -4.73% | 16.95 | 4.05 |
| 12/04 | 3,045 | 3,105 | 3,015 | 3,090 | +1.64% | 147,200 | 1422億2493万 | -5.13% | 16.89 | 4.04 |
| 12/01 | 3,105 | 3,115 | 3,035 | 3,040 | -1.94% | 139,700 | 1399億2356万 | -6.63% | 16.62 | 3.98 |
| 11/30 | 3,100 | 3,175 | 3,080 | 3,100 | -0.32% | 230,700 | 1426億8521万 | -4.88% | 16.95 | 4.2 |
| 11/29 | 3,140 | 3,185 | 3,105 | 3,110 | -1.27% | 170,000 | 1431億4548万 | -4.75% | 17 | 4.21 |
| 11/28 | 3,225 | 3,225 | 3,145 | 3,150 | -3.08% | 187,000 | 1449億8658万 | -3.46% | 17.22 | 4.27 |
| 11/27 | 3,295 | 3,325 | 3,215 | 3,250 | -1.07% | 94,100 | 1495億8933万 | -0.52% | 17.77 | 4.4 |
| 11/24 | 3,275 | 3,300 | 3,250 | 3,285 | +0.77% | 122,100 | 1512億29万 | +0.46% | 17.96 | 4.45 |
| 11/22 | 3,280 | 3,315 | 3,250 | 3,260 | -1.51% | 105,100 | 1500億4961万 | -0.52% | 17.82 | 4.42 |
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 | 120 606 9/3 | 28 140 8/29 | 492,297 97,100 8/26 | - | - | +12.66% 5/22 | -66.01% 9/4 |
| 2009年 8月期 | 223 1,133 8/31 | 13 68 11/25 | 14,096,623 2,780,399 9/17 | - | - | +72.73% 6/17 | -21.2% 11/26 |
| 2010年 8月期 | 383 1,940 10/20 | 107 542 6/30 | 4,368,819 861,700 10/16 | - | - | +55.48% 10/19 | -27.26% 11/25 |
| 2011年 8月期 | 334 1,695 7/21 | 89 450 3/15 | 13,389,358 2,640,899 4/15 | 143億8377万 | 38億1870万 | +50.97% 3/30 | -32.71% 3/15 |
| 2012年 8月期 | 491 1,659 7/27 | 162 546 11/21 | 9,402,822 2,781,900 10/14 | 211億1741万 | 69億5003万 | +41.52% 4/26 | -23.65% 10/7 |
| 2013年 8月期 | 1,021 3,450 6/12 | 259 874 11/13 | 14,333,228 4,240,600 1/17 | 439億1505万 | 111億2514万 | +58.72% 1/21 | -15.55% 11/12 |
| 2014年 8月期 | 1,151 1,945 10/29 | 675 1,141 3/3 1,141 2/4 | 3,272,347 1,936,300 10/24 | 495億1581万 | 310億7536万 | +26.22% 10/28 | -27.53% 10/1 |
| 2015年 8月期 | 888 1,500 9/3 | 429 725 8/28 725 8/27 | 4,888,325 2,892,500 10/16 | 408億5280万 | 197億4552万 | +15.8% 11/25 | -26.64% 10/14 |
| 2016年 8月期 | 491 829 12/2 | 353 597 6/27 597 6/24 | 1,456,442 861,800 8/26 | 225億7798万 | 162億5941万 | +14.19% 12/1 | -11.34% 4/5 |
| 2017年 8月期 | 544 920 11/30 | 380 643 9/1 | 1,103,739 653,100 1/16 | 250億5638万 | 175億1223万 | +16.52% 11/1 | -10.89% 4/17 |
| 2018年 8月期 | 541 915 7/30 | 379 641 3/26 | 1,241,981 734,900 8/28 | 249億2020万 | 174億5776万 | +19.39% 7/24 | -10.29% 9/6 |
| 2019年 8月期 | 884 1,494 5/8 | 421 711 10/11 | 3,470,753 2,053,700 10/16 | 406億8938万 | 193億6422万 | +38.08% 10/29 | -14.53% 6/18 |
| 2020年 8月期 | 2,319 3,015 8/27 | 690 1,166 9/11 | 1,425,515 843,500 1/14 | 1067億4836万 | 317億5624万 | +23.77% 4/30 | -19.24% 3/13 |
| 2021年 8月期 | 5,260 8/4 | 2,042 2,655 9/25 | 2,197,650 1,690,500 1/14 | 2421億458万 | 940億229万 | +29.07% 9/10 | -17.31% 2/24 |
| 2022年 8月期 | 6,940 11/19 | 3,085 1/26 | 2,967,300 9/8 | 3194億3076万 | 1419億9480万 | +19.22% 11/1 | -37.8% 1/17 |
| 2023年 8月期 | 4,850 9/9 | 2,324 8/18 | 2,805,700 4/14 | 2232億3331万 | 1069億6788万 | +16.3% 9/5 | -13.31% 6/8 |
| 最新 | 2,676 2024/4/19 | 616,300 | 1231億6955万 | -4.29% 2,796 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 1313%（14.13倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 170%（2.7倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 66%（1.66倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 238%（3.38倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/04/19 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
13円（2008/11/25） - 19852%（199.52倍）
2,676円（4/19）