株価チャート
株価
4/23
- 前日 (4/22)
- 926
- 始値
- 935
- 高値
- 935
- 安値
- 911
- 終値 -1.62%
- 911
- 出来高 -0.27%
- 406,300
乖離率
- 株価（5日）
移動平均値 - -0.65%
917 - 株価（25日）
移動平均値 - -2.77%
937 - 出来高（5日）
移動平均値 - -21.57%
518,060
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 935 | 935 | 911 | 911 | -1.62% | 406,300 | 749億7530万 | -2.77% | 11 | 2.59 |
| 04/22 | 916 | 936 | 911 | 926 | +2.32% | 407,400 | 762億980万 | -1.38% | 11.18 | 2.63 |
| 04/19 | 930 | 934 | 900 | 905 | -3.1% | 673,000 | 744億8150万 | -3.62% | 10.93 | 2.57 |
| 04/18 | 913 | 949 | 911 | 934 | +2.52% | 482,800 | 768億6820万 | -0.64% | 11.28 | 2.65 |
| 04/17 | 922 | 927 | 906 | 911 | -1.83% | 620,800 | 749億7530万 | -3.19% | 11 | 2.59 |
| 04/16 | 952 | 964 | 928 | 928 | -3.53% | 697,000 | 763億7440万 | -1.49% | 11.2 | 2.64 |
| 04/15 | 976 | 992 | 960 | 962 | -3.41% | 749,100 | 791億7260万 | +2.12% | 11.61 | 2.73 |
| 04/12 | 1,001 | 1,039 | 984 | 996 | -0.2% | 928,800 | 819億7080万 | +5.96% | 12.03 | 2.83 |
| 04/11 | 1,010 | 1,048 | 993 | 998 | +6.28% | 3,172,200 | 821億3540万 | +6.4% | 12.05 | 2.84 |
| 04/10 | 949 | 956 | 935 | 939 | +0.54% | 792,500 | 772億7970万 | +0.43% | 11.34 | 2.67 |
| 04/09 | 932 | 937 | 927 | 934 | +0.76% | 347,600 | 768億6820万 | 0% | 11.28 | 2.65 |
| 04/08 | 920 | 928 | 917 | 927 | +0.54% | 294,900 | 762億9210万 | -0.64% | 11.19 | 2.63 |
| 04/05 | 910 | 929 | 907 | 922 | +0.99% | 313,300 | 758億8060万 | -1.18% | 11.13 | 2.62 |
| 04/04 | 928 | 928 | 907 | 913 | -0.54% | 353,000 | 751億3990万 | -2.14% | 11.02 | 2.59 |
| 04/03 | 920 | 924 | 912 | 918 | -0.33% | 300,500 | 755億5140万 | -1.61% | 11.08 | 2.61 |
| 04/02 | 940 | 940 | 914 | 921 | -1.6% | 355,400 | 757億9830万 | -1.29% | 11.12 | 2.62 |
| 04/01 | 950 | 951 | 935 | 936 | -0.74% | 230,800 | 770億3280万 | +0.32% | 11.3 | 2.66 |
| 03/29 | 935 | 952 | 935 | 943 | +0.86% | 192,100 | 776億890万 | +1.18% | 11.39 | 2.68 |
| 03/28 | 946 | 949 | 932 | 935 | -1.37% | 215,800 | 769億5050万 | +0.43% | 11.29 | 2.66 |
| 03/27 | 945 | 956 | 943 | 948 | +0.85% | 281,300 | 780億2040万 | +1.94% | 11.45 | 2.69 |
| 03/26 | 945 | 949 | 925 | 940 | -0.53% | 334,700 | 773億6200万 | +1.18% | 11.35 | 2.67 |
| 03/25 | 954 | 955 | 943 | 945 | -0.63% | 300,000 | 777億7350万 | +1.83% | 11.41 | 2.69 |
| 03/22 | 943 | 954 | 942 | 951 | +0.74% | 208,000 | 782億6730万 | +2.7% | 11.48 | 2.7 |
| 03/21 | 955 | 961 | 940 | 944 | -0.42% | 295,400 | 776億9120万 | +2.05% | 11.4 | 2.68 |
| 03/19 | 952 | 953 | 936 | 948 | +0.42% | 246,400 | 780億2040万 | +2.49% | 11.45 | 2.69 |
| 03/18 | 926 | 944 | 919 | 944 | +2.05% | 346,400 | 776億9120万 | +2.05% | 11.4 | 2.68 |
| 03/15 | 935 | 936 | 923 | 925 | -1.6% | 312,100 | 761億2750万 | +0.11% | 11.17 | 2.63 |
| 03/14 | 944 | 953 | 934 | 940 | -0.63% | 242,100 | 773億6200万 | +1.62% | 11.35 | 2.67 |
| 03/13 | 953 | 955 | 940 | 946 | -0.32% | 360,900 | 778億5580万 | +2.27% | 11.42 | 2.69 |
| 03/12 | 914 | 950 | 908 | 949 | +3.83% | 390,500 | 781億270万 | +2.48% | 11.46 | 2.7 |
| 03/11 | 915 | 918 | 903 | 914 | -0.87% | 381,500 | 752億2220万 | -1.3% | 11.04 | 2.6 |
| 03/08 | 927 | 940 | 921 | 922 | -1.71% | 409,200 | 758億8060万 | -0.54% | 11.13 | 2.62 |
| 03/07 | 930 | 946 | 929 | 938 | +1.3% | 429,800 | 771億9740万 | +1.08% | 11.32 | 2.67 |
| 03/06 | 917 | 930 | 916 | 926 | +1.2% | 284,100 | 762億980万 | -0.43% | 11.18 | 2.63 |
| 03/05 | 904 | 919 | 892 | 915 | +0.66% | 393,300 | 753億450万 | -1.93% | 11.05 | 2.6 |
| 03/04 | 918 | 922 | 906 | 909 | -1.3% | 346,300 | 748億1070万 | -2.88% | 10.97 | 2.58 |
| 03/01 | 938 | 948 | 920 | 921 | -1.39% | 434,500 | 757億9830万 | -2.02% | 11.12 | 2.62 |
| 02/29 | 929 | 938 | 921 | 934 | +1.52% | 535,000 | 768億6820万 | -0.95% | 11.28 | 2.65 |
| 02/28 | 908 | 926 | 908 | 920 | +0.88% | 389,800 | 757億1600万 | -2.65% | 11.11 | 2.61 |
| 02/27 | 924 | 927 | 904 | 912 | -0.22% | 407,500 | 750億5760万 | -4% | 11.01 | 2.59 |
| 02/26 | 911 | 929 | 910 | 914 | 0% | 439,900 | 752億2220万 | -4.29% | 11.04 | 2.6 |
| 02/22 | 917 | 929 | 908 | 914 | 0% | 316,300 | 752億2220万 | -4.99% | 11.04 | 2.6 |
| 02/21 | 912 | 920 | 898 | 914 | +0.33% | 441,400 | 752億2220万 | -5.68% | 11.04 | 2.6 |
| 02/20 | 930 | 932 | 910 | 911 | -1.73% | 511,900 | 749億7530万 | -6.56% | 11 | 2.59 |
| 02/19 | 914 | 932 | 908 | 927 | +1.76% | 410,900 | 762億9210万 | -5.6% | 11.19 | 2.63 |
| 02/16 | 892 | 911 | 892 | 911 | +2.24% | 400,100 | 749億7530万 | -7.89% | 11 | 2.59 |
| 02/15 | 933 | 934 | 890 | 891 | -4.6% | 648,300 | 733億2930万 | -10.54% | 10.76 | 2.53 |
| 02/14 | 939 | 945 | 923 | 934 | -0.53% | 406,000 | 768億6820万 | -7.06% | 11.28 | 2.65 |
| 02/13 | 956 | 957 | 933 | 939 | -0.74% | 422,900 | 772億7970万 | -7.12% | 11.34 | 2.67 |
| 02/09 | 925 | 949 | 922 | 946 | +1.39% | 416,400 | 778億5580万 | -6.98% | 11.42 | 2.69 |
| 02/08 | 933 | 939 | 918 | 933 | -0.32% | 485,900 | 767億8590万 | -8.8% | 11.26 | 2.65 |
| 02/07 | 949 | 950 | 932 | 936 | -1.99% | 470,400 | 770億3280万 | -9.13% | 11.3 | 2.66 |
| 02/06 | 972 | 972 | 953 | 955 | -2.05% | 423,100 | 785億9650万 | -7.82% | 11.53 | 2.71 |
| 02/05 | 945 | 983 | 940 | 975 | +3.83% | 631,800 | 802億4250万 | -6.34% | 11.77 | 2.77 |
| 02/02 | 947 | 950 | 938 | 939 | -0.74% | 401,300 | 772億7970万 | -9.97% | 11.34 | 2.67 |
| 02/01 | 944 | 958 | 930 | 946 | +0.11% | 677,100 | 778億5580万 | -9.73% | 11.42 | 2.69 |
| 01/31 | 978 | 980 | 941 | 945 | -4.06% | 943,600 | 777億7350万 | -10.17% | 11.41 | 2.69 |
| 01/30 | 1,000 | 1,000 | 984 | 985 | -0.81% | 309,700 | 810億6550万 | -6.81% | 11.89 | 2.8 |
| 01/29 | 1,001 | 1,003 | 991 | 993 | -0.8% | 338,400 | 817億2390万 | -6.23% | 11.99 | 2.82 |
| 01/26 | 993 | 1,007 | 984 | 1,001 | +0.6% | 454,800 | 823億8230万 | -5.74% | 12.09 | 2.84 |
| 01/25 | 995 | 1,000 | 981 | 995 | +0.1% | 488,600 | 818億8850万 | -6.48% | 12.01 | 2.83 |
| 01/24 | 1,000 | 1,011 | 991 | 994 | -0.9% | 635,900 | 818億620万 | -6.75% | 12 | 2.82 |
| 01/23 | 1,038 | 1,038 | 1,002 | 1,003 | -3% | 894,000 | 825億4690万 | -6% | 12.11 | 2.85 |
| 01/22 | 1,051 | 1,055 | 1,033 | 1,034 | -1.43% | 510,300 | 850億9820万 | -3.18% | 12.48 | 2.94 |
| 01/19 | 1,099 | 1,099 | 1,048 | 1,049 | -3.76% | 706,100 | 863億3270万 | -1.78% | 12.67 | 2.98 |
| 01/18 | 1,075 | 1,097 | 1,069 | 1,090 | +1.68% | 477,700 | 897億700万 | +2.16% | 13.16 | 3.1 |
| 01/17 | 1,077 | 1,103 | 1,068 | 1,072 | +0.56% | 592,100 | 882億2560万 | +0.66% | 12.94 | 3.05 |
| 01/16 | 1,091 | 1,114 | 1,065 | 1,066 | -2.11% | 588,400 | 877億3180万 | +0.28% | 12.87 | 3.03 |
| 01/15 | 1,103 | 1,105 | 1,086 | 1,089 | -1.27% | 450,700 | 896億2470万 | +2.64% | 13.15 | 3.09 |
| 01/12 | 1,093 | 1,104 | 1,080 | 1,103 | +2.13% | 803,400 | 907億7690万 | +4.15% | 13.32 | 3.13 |
| 01/11 | 1,047 | 1,084 | 1,036 | 1,080 | -3.05% | 1,912,200 | 888億8400万 | +2.18% | 13.04 | 3.07 |
| 01/10 | 1,103 | 1,118 | 1,095 | 1,114 | +1.46% | 629,500 | 916億8220万 | +5.59% | 13.45 | 3.17 |
| 01/09 | 1,100 | 1,100 | 1,088 | 1,098 | +1.2% | 436,600 | 903億6540万 | +4.37% | 13.26 | 3.12 |
| 01/05 | 1,116 | 1,120 | 1,084 | 1,085 | -1.99% | 273,300 | 892億9550万 | +3.33% | 13.1 | 3.08 |
| 01/04 | 1,084 | 1,108 | 1,076 | 1,107 | +1.75% | 506,500 | 911億610万 | +5.53% | 13.37 | 3.15 |
| 2023 | ||||||||||
| 12/29 | 1,093 | 1,104 | 1,080 | 1,088 | -0.46% | 260,500 | 895億4240万 | +3.92% | 13.14 | 3.09 |
| 12/28 | 1,070 | 1,097 | 1,061 | 1,093 | +1.96% | 308,200 | 899億5390万 | +4.39% | 13.2 | 3.11 |
| 12/27 | 1,050 | 1,076 | 1,047 | 1,072 | +2.49% | 280,400 | 882億2560万 | +2.49% | 12.94 | 3.05 |
| 12/26 | 1,050 | 1,058 | 1,042 | 1,046 | 0% | 199,800 | 860億8580万 | -0.1% | 12.63 | 2.97 |
| 12/25 | 1,063 | 1,065 | 1,044 | 1,046 | -0.95% | 203,500 | 860億8580万 | -0.1% | 12.63 | 2.97 |
| 12/22 | 1,055 | 1,067 | 1,051 | 1,056 | +0.09% | 218,800 | 869億880万 | +0.76% | 12.75 | 3 |
| 12/21 | 1,043 | 1,061 | 1,042 | 1,055 | 0% | 160,300 | 868億2650万 | +0.76% | 12.74 | 3 |
| 12/20 | 1,063 | 1,070 | 1,050 | 1,055 | -0.38% | 250,300 | 868億2650万 | +0.76% | 12.74 | 3 |
| 12/19 | 1,050 | 1,059 | 1,044 | 1,059 | +1.15% | 346,800 | 871億5570万 | +1.15% | 12.79 | 3.01 |
| 12/18 | 1,035 | 1,048 | 1,031 | 1,047 | +0.67% | 222,500 | 861億6810万 | 0% | 12.64 | 2.98 |
| 12/15 | 1,033 | 1,043 | 1,025 | 1,040 | +1.76% | 434,900 | 855億9200万 | -0.67% | 12.56 | 2.96 |
| 12/14 | 1,045 | 1,054 | 1,018 | 1,022 | -1.06% | 426,600 | 841億1060万 | -2.39% | 12.34 | 2.9 |
| 12/13 | 1,043 | 1,057 | 1,029 | 1,033 | +0.1% | 321,500 | 850億1590万 | -1.24% | 12.47 | 2.94 |
| 12/12 | 1,043 | 1,044 | 1,024 | 1,032 | -0.39% | 278,700 | 849億3360万 | -1.34% | 12.46 | 2.93 |
| 12/11 | 1,046 | 1,047 | 1,032 | 1,036 | +1.47% | 348,400 | 852億6280万 | -1.05% | 12.51 | 2.94 |
| 12/08 | 1,043 | 1,048 | 1,015 | 1,021 | -0.68% | 413,500 | 840億2830万 | -2.48% | 12.33 | 2.9 |
| 12/07 | 1,040 | 1,040 | 1,021 | 1,028 | -0.39% | 355,100 | 846億440万 | -1.91% | 12.41 | 2.92 |
| 12/06 | 1,026 | 1,035 | 1,025 | 1,032 | +0.49% | 237,900 | 849億3360万 | -1.71% | 12.46 | 2.93 |
| 12/05 | 1,036 | 1,045 | 1,027 | 1,027 | -1.82% | 233,800 | 845億2210万 | -2.1% | 12.4 | 2.92 |
| 12/04 | 1,033 | 1,061 | 1,030 | 1,046 | +1.36% | 316,100 | 860億8580万 | -0.48% | 12.63 | 2.97 |
| 12/01 | 1,049 | 1,049 | 1,029 | 1,032 | -1.05% | 254,200 | 849億3360万 | -1.81% | 12.46 | 2.93 |
| 11/30 | 1,041 | 1,048 | 1,031 | 1,043 | +0.29% | 233,900 | 858億3890万 | -0.86% | 12.59 | 3.33 |
| 11/29 | 1,053 | 1,064 | 1,040 | 1,040 | -1.7% | 230,400 | 855億9200万 | -1.14% | 12.56 | 3.32 |
| 11/28 | 1,069 | 1,078 | 1,050 | 1,058 | -0.56% | 247,600 | 870億7340万 | +0.76% | 12.77 | 3.38 |
| 11/27 | 1,080 | 1,084 | 1,051 | 1,064 | -1.85% | 221,200 | 875億6720万 | +1.53% | 12.85 | 3.39 |
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 | 32 218,000 10/11 | 9 67,000 3/25 66,900 3/24 他3件 | 27,177,418 4,027 9/3 | - | - | +30.57% 10/11 | -36.77% 1/22 |
| 2009年 8月期 | 28 185,800 7/9 | 8 53,000 10/10 52,000 10/9 | 2,449,814 363 7/9 | - | - | +25.02% 5/21 | -18.09% 10/8 |
| 2010年 8月期 | 50 335,000 4/30 337,000 4/27 | 21 140,100 10/5 | 13,025,184 1,930 8/26 | - | - | +26.7% 10/22 | -17.66% 11/19 |
| 2011年 8月期 | 156 1,050,000 8/22 | 33 225,600 9/1 | 7,497,917 1,111 3/16 | 252億 | 54億1440万 | +36.86% 5/12 | -33.13% 3/16 |
| 2012年 8月期 | 160 2,700 5/11 2,704 5/9 | 92 1,547 9/26 | 2,537,549 150,400 9/2 | 259億5840万 | 148億5120万 | +18.6% 4/16 | -11.69% 9/6 |
| 2013年 8月期 | 290 4,890 5/22 | 118 1,983 9/10 | 1,989,209 117,900 6/3 | 469億4400万 | 190億3680万 | +27.01% 4/16 | -34.88% 6/7 |
| 2014年 8月期 | 249 4,185 8/11 4,200 8/5 | 147 2,475 3/27 | 1,744,565 103,400 7/11 | 401億7600万 | 237億6000万 | +16.94% 4/21 | -9.66% 12/17 |
| 2015年 8月期 | 385 3,250 7/2 3,250 7/1 | 202 1,700 12/10 | 3,797,044 450,100 12/19 | 624億 | 326億4000万 | +19.54% 1/26 | -15.05% 8/25 |
| 2016年 8月期 | 313 2,640 9/28 | 199 1,675 2/12 | 2,913,794 345,400 8/26 | 506億8800万 | 321億6000万 | +9.73% 4/19 | -19.51% 2/12 |
| 2017年 8月期 | 387 3,265 8/31 | 192 1,616 10/11 | 20,698,570 2,453,600 5/25 | 671億7737万 | 310億2720万 | +12.84% 4/11 | -8.23% 5/10 |
| 2018年 8月期 | 925 7,800 4/11 | 369 3,110 9/6 | 8,258,000 978,900 10/12 | 1604億8500万 | 639億8825万 | +27.12% 10/18 | -21.69% 7/12 |
| 2019年 8月期 | 869 1,833 4/12 | 523 1,102 9/11 | 8,495,685 4,028,300 4/12 | 1508億5590万 | 906億9460万 | +20.95% 10/12 | -13.24% 1/10 |
| 2020年 8月期 | 848 1,788 1/27 | 293 4/6 | 5,251,832 2,490,200 10/11 | 1471億5240万 | 241億1390万 | +26.92% 5/11 | -39.61% 3/13 |
| 2021年 8月期 | 700 6/4 | 381 11/9 | 2,343,700 11/10 | 576億1000万 | 313億5630万 | +24.11% 2/17 | -13.29% 4/21 |
| 2022年 8月期 | 879 8/31 | 545 9/21 | 6,226,900 10/14 | 723億4170万 | 448億5350万 | +15.5% 8/9 | -15.71% 12/2 |
| 2023年 8月期 | 1,351 8/17 | 803 1/18 | 5,627,900 10/14 | 1111億8730万 | 660億8690万 | +30.3% 10/14 | -19.87% 1/16 |
| 最新 | 911 2024/4/23 | 406,300 | 749億7530万 | -2.77% 937 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/29
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- 88%（1.88倍）
- 2011/12/30 vs 2010/12/30
- 132%（2.32倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 166%（2.66倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/23 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
8円（2008/10/10） - 11500%（116倍）
911円（4/23）