株価チャート
株価
4/24
- 前日 (4/23)
- 1,836
- 始値
- 1,836
- 高値
- 1,863
- 安値
- 1,836
- 終値 +1.47%
- 1,863
- 出来高 -77.78%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,845 - 株価（25日）
移動平均値 - +3.5%
1,800 - 出来高（5日）
移動平均値 - -55.06%
1,780
2023/11/27～2024/04/24
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 | ||||||||||
| 04/24 | 1,836 | 1,863 | 1,836 | 1,863 | +1.47% | 800 | 40億9860万 | +3.5% | 8.57 | 0.58 |
| 04/23 | 1,864 | 1,864 | 1,824 | 1,836 | -1.29% | 3,600 | 40億3920万 | +2.4% | 8.45 | 0.57 |
| 04/22 | 1,860 | 1,865 | 1,840 | 1,860 | +2.2% | 1,200 | 40億9200万 | +4.2% | 8.56 | 0.58 |
| 04/19 | 1,885 | 1,885 | 1,820 | 1,820 | -1.36% | 1,000 | 40億400万 | +2.36% | 8.37 | 0.57 |
| 04/18 | 1,821 | 1,845 | 1,819 | 1,845 | +1.32% | 2,300 | 40億5900万 | +4.18% | 8.49 | 0.58 |
| 04/17 | 1,824 | 1,849 | 1,821 | 1,821 | -1.62% | 1,300 | 40億620万 | +3.23% | 8.38 | 0.57 |
| 04/16 | 1,921 | 1,921 | 1,826 | 1,851 | -3.94% | 3,700 | 40億7220万 | +5.47% | 8.51 | 0.58 |
| 04/15 | 1,918 | 1,927 | 1,903 | 1,927 | -0.16% | 1,500 | 42億3940万 | +10.43% | 8.86 | 0.6 |
| 04/12 | 1,951 | 1,951 | 1,902 | 1,930 | -1.03% | 1,900 | 42億4600万 | +11.5% | 8.88 | 0.6 |
| 04/11 | 1,880 | 1,950 | 1,879 | 1,950 | +3.78% | 3,600 | 42億9000万 | +13.64% | 8.97 | 0.61 |
| 04/10 | 1,879 | 1,882 | 1,843 | 1,879 | -0.42% | 3,700 | 41億3380万 | +10.53% | 8.64 | 0.59 |
| 04/09 | 1,907 | 1,909 | 1,832 | 1,887 | +0.96% | 6,600 | 41億5140万 | +11.86% | 8.68 | 0.59 |
| 04/08 | 1,839 | 1,869 | 1,819 | 1,869 | +5.36% | 19,200 | 41億1180万 | +11.65% | 8.6 | 0.58 |
| 04/05 | 1,728 | 1,800 | 1,720 | 1,774 | +2.13% | 9,400 | 39億280万 | +6.8% | 8.16 | 0.55 |
| 04/04 | 1,739 | 1,739 | 1,730 | 1,737 | +0.99% | 1,500 | 38億2140万 | +5.21% | 7.99 | 0.54 |
| 04/03 | 1,739 | 1,739 | 1,708 | 1,720 | -1.32% | 700 | 37億8400万 | +4.69% | 7.91 | 0.54 |
| 04/02 | 1,745 | 1,745 | 1,725 | 1,743 | +1.04% | 1,300 | 38億3460万 | +6.54% | 8.02 | 0.54 |
| 04/01 | 1,736 | 1,749 | 1,725 | 1,725 | -1.37% | 2,600 | 37億9500万 | +5.96% | 7.94 | 0.54 |
| 03/29 | 1,731 | 1,749 | 1,731 | 1,749 | -0.06% | 200 | 38億4780万 | +7.96% | 8.05 | 0.55 |
| 03/28 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 500 | 38億5000万 | +8.56% | 8.05 | 0.55 |
| 03/27 | 1,748 | 1,748 | 1,729 | 1,740 | +1.16% | 1,700 | 38億2800万 | +8.55% | 8 | 0.54 |
| 03/26 | 1,676 | 1,735 | 1,676 | 1,720 | +3.55% | 2,900 | 37億8400万 | +7.9% | 7.91 | 0.54 |
| 03/25 | 1,648 | 1,675 | 1,648 | 1,661 | -0.95% | 1,500 | 36億5420万 | +4.79% | 7.64 | 0.52 |
| 03/22 | 1,671 | 1,677 | 1,667 | 1,677 | +0.6% | 1,900 | 36億8940万 | +6.21% | 7.71 | 0.52 |
| 03/21 | 1,680 | 1,680 | 1,635 | 1,667 | -0.77% | 3,200 | 36億6740万 | +6.04% | 7.67 | 0.52 |
| 03/19 | 1,643 | 1,680 | 1,643 | 1,680 | +2.44% | 700 | 36億9600万 | +7.28% | 7.73 | 0.52 |
| 03/18 | 1,629 | 1,650 | 1,620 | 1,640 | -2.5% | 2,600 | 36億800万 | +5.06% | 7.54 | 0.51 |
| 03/15 | 1,652 | 1,682 | 1,652 | 1,682 | +1.51% | 200 | 37億40万 | +7.96% | 7.74 | 0.52 |
| 03/14 | 1,677 | 1,687 | 1,642 | 1,657 | -0.54% | 3,400 | 36億4540万 | +6.7% | 7.62 | 0.52 |
| 03/13 | 1,643 | 1,666 | 1,615 | 1,666 | +4.06% | 2,000 | 36億6520万 | +7.48% | 7.66 | 0.52 |
| 03/12 | 1,591 | 1,610 | 1,591 | 1,601 | +0.69% | 1,300 | 35億2220万 | +3.49% | 7.36 | 0.5 |
| 03/11 | 1,578 | 1,590 | 1,578 | 1,590 | +0.25% | 1,200 | 34億9800万 | +2.85% | 7.31 | 0.5 |
| 03/08 | 1,572 | 1,586 | 1,572 | 1,586 | +2.32% | 500 | 34億8920万 | +2.59% | 7.3 | 0.49 |
| 03/07 | 1,564 | 1,564 | 1,550 | 1,550 | +0.13% | 600 | 34億1000万 | +0.19% | 7.13 | 0.48 |
| 03/06 | 1,538 | 1,552 | 1,538 | 1,548 | -0.77% | 1,500 | 34億560万 | 0% | 7.12 | 0.48 |
| 03/05 | 1,560 | 1,561 | 1,555 | 1,560 | +0.58% | 700 | 34億3200万 | +0.65% | 7.18 | 0.49 |
| 03/04 | 1,563 | 1,563 | 1,540 | 1,551 | -0.77% | 1,600 | 34億1220万 | 0% | 7.13 | 0.48 |
| 03/01 | 1,536 | 1,563 | 1,536 | 1,563 | +3.17% | 8,400 | 34億3860万 | +0.71% | 7.19 | 0.49 |
| 02/29 | 1,530 | 1,530 | 1,505 | 1,515 | -0.98% | 8,200 | 33億3300万 | -2.38% | 6.97 | 0.47 |
| 02/28 | 1,540 | 1,540 | 1,529 | 1,530 | -0.71% | 1,200 | 33億6600万 | -1.42% | 7.04 | 0.48 |
| 02/27 | 1,557 | 1,558 | 1,530 | 1,541 | -0.58% | 1,700 | 33億9020万 | -0.77% | 7.09 | 0.48 |
| 02/26 | 1,536 | 1,550 | 1,536 | 1,550 | +0.98% | 2,100 | 34億1000万 | -0.13% | 7.13 | 0.49 |
| 02/22 | 1,534 | 1,536 | 1,530 | 1,535 | +0.07% | 1,700 | 33億7700万 | -0.97% | 7.06 | 0.48 |
| 02/21 | 1,521 | 1,535 | 1,521 | 1,534 | +0.92% | 4,300 | 33億7480万 | -0.97% | 7.06 | 0.48 |
| 02/20 | 1,558 | 1,558 | 1,520 | 1,520 | +0.33% | 2,400 | 33億4400万 | -1.75% | 6.99 | 0.48 |
| 02/19 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 900 | 33億3300万 | -2.07% | 6.97 | 0.47 |
| 02/16 | 1,495 | 1,515 | 1,494 | 1,515 | +1.2% | 1,600 | 33億3300万 | -2.13% | 6.97 | 0.47 |
| 02/15 | 1,506 | 1,508 | 1,497 | 1,497 | -0.66% | 3,200 | 32億9340万 | -3.42% | 6.89 | 0.47 |
| 02/14 | 1,525 | 1,525 | 1,500 | 1,507 | -1.37% | 6,100 | 33億1540万 | -2.9% | 6.93 | 0.47 |
| 02/13 | 1,544 | 1,544 | 1,527 | 1,528 | -1.67% | 1,200 | 33億6160万 | -1.67% | 7.03 | 0.48 |
| 02/09 | 1,560 | 1,560 | 1,543 | 1,554 | -0.38% | 2,700 | 34億1880万 | -0.06% | 7.15 | 0.49 |
| 02/08 | 1,560 | 1,560 | 1,557 | 1,560 | +0.06% | 2,600 | 34億3200万 | +0.52% | 7.18 | 0.49 |
| 02/07 | 1,565 | 1,565 | 1,559 | 1,559 | -0.64% | 2,300 | 34億2980万 | +0.71% | 7.17 | 0.49 |
| 02/06 | 1,590 | 1,590 | 1,559 | 1,569 | -1.32% | 2,400 | 34億5180万 | +1.55% | 7.22 | 0.49 |
| 02/05 | 1,590 | 1,590 | 1,589 | 1,590 | 0% | 700 | 34億9800万 | +3.11% | 7.31 | 0.5 |
| 02/02 | 1,588 | 1,590 | 1,586 | 1,590 | +0.06% | 1,200 | 34億9800万 | +3.52% | 7.31 | 0.5 |
| 02/01 | 1,595 | 1,629 | 1,561 | 1,589 | -0.38% | 4,800 | 34億9580万 | +3.86% | 7.31 | 0.5 |
| 01/31 | 1,600 | 1,600 | 1,585 | 1,595 | +0.31% | 1,100 | 35億900万 | +4.66% | 7.34 | 0.5 |
| 01/30 | 1,582 | 1,590 | 1,558 | 1,590 | 0% | 1,000 | 34億9800万 | +4.74% | 7.31 | 0.5 |
| 01/29 | 1,586 | 1,590 | 1,550 | 1,590 | +0.25% | 1,800 | 34億9800万 | +5.16% | 7.31 | 0.5 |
| 01/26 | 1,570 | 1,586 | 1,570 | 1,586 | +1.02% | 600 | 34億8920万 | +5.31% | 7.3 | 0.5 |
| 01/25 | 1,561 | 1,570 | 1,549 | 1,570 | +0.64% | 1,800 | 34億5400万 | +4.74% | 7.22 | 0.49 |
| 01/24 | 1,562 | 1,562 | 1,530 | 1,560 | +1.56% | 1,600 | 34億3200万 | +4.49% | 7.18 | 0.49 |
| 01/23 | 1,550 | 1,555 | 1,536 | 1,536 | -0.65% | 1,200 | 33億7920万 | +3.16% | 7.07 | 0.48 |
| 01/22 | 1,546 | 1,546 | 1,513 | 1,546 | +1.51% | 2,500 | 34億120万 | +4.18% | 7.11 | 0.48 |
| 01/19 | 1,504 | 1,529 | 1,502 | 1,523 | +1.26% | 1,500 | 33億5060万 | +2.91% | 7.01 | 0.48 |
| 01/18 | 1,500 | 1,516 | 1,477 | 1,504 | +0.27% | 3,800 | 33億880万 | +1.9% | 6.92 | 0.47 |
| 01/17 | 1,486 | 1,511 | 1,486 | 1,500 | +1.15% | 2,800 | 33億 | +1.83% | 6.9 | 0.47 |
| 01/16 | 1,560 | 1,560 | 1,477 | 1,483 | -2.88% | 11,800 | 32億6260万 | +0.82% | 6.82 | 0.46 |
| 01/15 | 1,536 | 1,559 | 1,520 | 1,527 | -1.04% | 2,900 | 33億5940万 | +4.02% | 7.02 | 0.48 |
| 01/12 | 1,560 | 1,564 | 1,537 | 1,543 | -1.09% | 5,200 | 33億9460万 | +5.4% | 7.1 | 0.48 |
| 01/11 | 1,550 | 1,561 | 1,546 | 1,560 | +1.3% | 2,300 | 34億3200万 | +6.85% | 7.18 | 0.49 |
| 01/10 | 1,554 | 1,558 | 1,526 | 1,540 | -0.9% | 2,400 | 33億8800万 | +5.84% | 7.08 | 0.48 |
| 01/09 | 1,562 | 1,570 | 1,519 | 1,554 | -0.45% | 9,900 | 34億1880万 | +7.17% | 7.15 | 0.49 |
| 01/05 | 1,498 | 1,573 | 1,496 | 1,561 | +5.83% | 6,700 | 34億3420万 | +8.03% | 7.18 | 0.49 |
| 01/04 | 1,474 | 1,475 | 1,461 | 1,475 | +0.34% | 2,600 | 32億4500万 | +2.43% | 6.79 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 1,480 | 1,480 | 1,465 | 1,470 | -0.68% | 700 | 32億3400万 | +2.3% | 6.76 | 0.46 |
| 12/28 | 1,480 | 1,480 | 1,452 | 1,480 | +0.2% | 400 | 32億5600万 | +3.21% | 6.81 | 0.46 |
| 12/27 | 1,445 | 1,477 | 1,445 | 1,477 | +2.07% | 1,700 | 32億4940万 | +3.21% | 6.79 | 0.46 |
| 12/26 | 1,493 | 1,493 | 1,447 | 1,447 | +0.98% | 3,500 | 31億8340万 | +1.33% | 6.66 | 0.45 |
| 12/25 | 1,457 | 1,457 | 1,427 | 1,433 | -1.65% | 2,300 | 31億5260万 | +0.49% | 6.59 | 0.45 |
| 12/22 | 1,456 | 1,461 | 1,455 | 1,457 | +1.46% | 1,900 | 32億540万 | +2.25% | 6.7 | 0.46 |
| 12/21 | 1,445 | 1,445 | 1,436 | 1,436 | -0.76% | 1,800 | 31億5920万 | +0.91% | 6.61 | 0.45 |
| 12/20 | 1,442 | 1,449 | 1,439 | 1,447 | +0.35% | 2,400 | 31億8340万 | +1.83% | 6.66 | 0.45 |
| 12/19 | 1,442 | 1,442 | 1,442 | 1,442 | +2.12% | 800 | 31億7240万 | +1.62% | 6.63 | 0.45 |
| 12/18 | 1,402 | 1,432 | 1,402 | 1,412 | -0.56% | 1,400 | 31億640万 | -0.35% | 6.5 | 0.44 |
| 12/15 | 1,407 | 1,420 | 1,405 | 1,420 | -1.66% | 1,700 | 31億2400万 | +0.21% | 6.53 | 0.45 |
| 12/14 | 1,430 | 1,444 | 1,430 | 1,444 | +0.98% | 300 | 31億7680万 | +1.98% | 6.64 | 0.45 |
| 12/13 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 31億4600万 | +1.06% | 6.58 | 0.45 |
| 12/12 | 1,448 | 1,448 | 1,430 | 1,430 | +0.63% | 600 | 31億4600万 | +1.13% | 6.58 | 0.45 |
| 12/11 | 1,438 | 1,438 | 1,421 | 1,421 | -1.73% | 800 | 31億2620万 | +0.57% | 6.54 | 0.45 |
| 12/07 | 1,449 | 1,449 | 1,444 | 1,446 | +0.84% | 500 | 31億8120万 | +2.41% | 6.65 | 0.45 |
| 12/06 | 1,434 | 1,434 | 1,434 | 1,434 | +1.27% | 100 | 31億5480万 | +1.77% | 6.6 | 0.45 |
| 12/05 | 1,413 | 1,430 | 1,413 | 1,416 | +0.21% | 600 | 31億1520万 | +0.57% | 6.51 | 0.44 |
| 12/04 | 1,456 | 1,456 | 1,410 | 1,413 | -2.28% | 2,600 | 31億860万 | +0.43% | 6.5 | 0.44 |
| 12/01 | 1,444 | 1,446 | 1,434 | 1,446 | +0.35% | 1,400 | 31億8120万 | +2.7% | 6.65 | 0.45 |
| 11/30 | 1,439 | 1,441 | 1,435 | 1,441 | +1.69% | 600 | 31億7020万 | +2.49% | 6.63 | 0.46 |
| 11/29 | 1,410 | 1,418 | 1,410 | 1,417 | -1.6% | 2,200 | 31億1740万 | +0.85% | 6.52 | 0.46 |
| 11/28 | 1,421 | 1,440 | 1,421 | 1,440 | +1.48% | 1,900 | 31億6800万 | +2.56% | 6.62 | 0.46 |
| 11/27 | 1,425 | 1,425 | 1,411 | 1,419 | +0.57% | 900 | 31億2180万 | +1.14% | 6.53 | 0.46 |
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 | 685 137 7/1 | 225 45 1/15 | 844,000 4,220,000 4/16 | - | - | +42.86% 4/9 | -25.09% 10/7 |
| 2009年 8月期 | 585 117 9/26 | 175 35 3/10 | 372,600 1,863,000 9/26 | - | - | +34.43% 3/30 | -38.86% 10/8 |
| 2010年 8月期 | 610 122 7/21 | 245 49 12/30 | 270,200 1,351,000 7/22 | - | - | +36.32% 7/20 | -14.39% 11/20 |
| 2011年 8月期 | 685 137 4/7 | 350 70 11/15 | 288,000 1,440,000 4/7 | 15億700万 | 7億7000万 | +32.24% 3/14 | -13.42% 8/9 |
| 2012年 8月期 | 790 158 4/2 | 380 76 11/28 | 655,800 3,279,000 3/23 | 17億3800万 | 8億3600万 | +21.59% 3/30 | -22.21% 5/15 |
| 2013年 8月期 | 705 141 2/6 | 465 93 11/15 93 11/8 他5件 | 256,000 1,280,000 2/6 | 15億5100万 | 10億2300万 | +16.99% 1/8 | -13.88% 6/11 |
| 2014年 8月期 | 950 190 7/7 | 495 99 9/2 | 1,183,000 5,915,000 7/7 | 20億9000万 | 10億8900万 | +30.49% 7/7 | -7.61% 2/4 |
| 2015年 8月期 | 1,249 2,498 7/3 | 665 133 12/25 | 263,400 131,700 3/31 | 27億4780万 | 14億6300万 | +26.8% 4/6 | -17.74% 10/17 |
| 2016年 8月期 | 1,080 2,159 9/10 | 717 1,433 2/12 | 65,600 32,800 4/1 | 23億7490万 | 15億7630万 | +17.1% 4/1 | -14.78% 2/12 |
| 2017年 8月期 | 1,585 7/6 | 850 10/17 | 364,900 7/5 | 34億8700万 | 18億7000万 | +22.69% 7/6 | -9.02% 4/14 |
| 2018年 8月期 | 1,611 1/23 | 1,172 9/19 | 147,400 2/6 | 35億4420万 | 25億7840万 | +13.76% 1/5 | -14.36% 3/7 |
| 2019年 8月期 | 1,476 5/22 | 1,204 2/12 | 11,700 10/1 | 32億4720万 | 26億4880万 | +11.38% 7/8 | -9.37% 2/12 |
| 2020年 8月期 | 2,110 1/8 | 977 3/17 | 491,400 1/8 | 46億4200万 | 21億4940万 | +27.29% 7/1 | -27.05% 3/13 |
| 2021年 8月期 | 1,689 7/6 | 1,359 10/30 | 12,800 7/6 | 37億1580万 | 29億8980万 | +9.69% 10/12 | -8.25% 10/30 |
| 2022年 8月期 | 1,833 12/27 | 1,285 7/12 | 16,700 8/22 | 40億3260万 | 28億2700万 | +4.76% 6/17 | -10.45% 2/28 |
| 2023年 8月期 | 1,518 8/29 | 1,298 6/12 | 10,900 8/29 | 33億3960万 | 28億5560万 | +5.72% 7/5 | -6.77% 1/12 |
| 最新 | 1,863 2024/4/24 | 800 | 40億9860万 | +3.5% 1,800 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/29
- -34%（0.66倍）
- 1996/12/27 vs 1995/12/28
- -32%（0.68倍）
- 1997/12/29 vs 1996/12/27
- -67%（0.33倍）
- 1998/12/25 vs 1997/12/29
- -1%（0.99倍）
- 1999/12/29 vs 1998/12/25
- -39%（0.61倍）
- 2000/12/26 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/27 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/27
- -38%（0.62倍）
- 2003/12/29 vs 2002/12/26
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/29
- 85%（1.85倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/29
- 2%（1.02倍）
- 2024/04/24 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
175円（2009/03/10） - 965%（10.65倍）
1,863円（4/24）