株価チャート
株価
8/28
- 前日 (8/27)
- 1,028
- 始値
- 1,024
- 高値
- 1,034
- 安値
- 1,022
- 終値 -0.29%
- 1,025
- 出来高 +40.52%
- 43,000
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,023 - 株価（25日）
移動平均値 - +1.89%
1,006 - 出来高（5日）
移動平均値 - +95.81%
21,960
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 1,024 | 1,034 | 1,022 | 1,025 | -0.29% | 43,000 | 47億9598万 | +1.89% | 10.39 | 0.9 |
| 08/27 | 1,024 | 1,033 | 1,022 | 1,028 | +0.59% | 30,600 | 48億1002万 | +2.19% | 10.42 | 0.9 |
| 08/26 | 1,027 | 1,029 | 1,022 | 1,022 | 0% | 22,900 | 47億8194万 | +1.59% | 10.36 | 0.9 |
| 08/23 | 1,018 | 1,022 | 1,018 | 1,022 | +0.39% | 5,900 | 47億8194万 | +1.49% | 10.36 | 0.9 |
| 08/22 | 1,021 | 1,024 | 1,016 | 1,018 | -0.2% | 7,400 | 47億6323万 | +1.09% | 10.32 | 0.89 |
| 08/21 | 1,020 | 1,025 | 1,019 | 1,020 | -0.2% | 8,100 | 47億7259万 | +1.19% | 10.34 | 0.89 |
| 08/20 | 1,026 | 1,028 | 1,022 | 1,022 | 0% | 5,800 | 47億8194万 | +1.29% | 10.36 | 0.9 |
| 08/19 | 1,020 | 1,027 | 1,015 | 1,022 | +0.2% | 11,600 | 47億8194万 | +1.29% | 10.36 | 0.9 |
| 08/16 | 1,028 | 1,030 | 1,020 | 1,020 | -0.49% | 8,600 | 47億7259万 | +1.19% | 10.34 | 0.89 |
| 08/15 | 1,019 | 1,025 | 1,019 | 1,025 | +0.69% | 10,500 | 47億9598万 | +1.69% | 10.39 | 0.9 |
| 08/14 | 995 | 1,020 | 995 | 1,018 | +1.9% | 11,500 | 47億6323万 | +0.99% | 10.32 | 0.89 |
| 08/13 | 989 | 1,000 | 989 | 999 | +1.11% | 14,900 | 46億7433万 | -0.99% | 10.12 | 0.88 |
| 08/09 | 985 | 993 | 985 | 988 | +0.3% | 4,900 | 46億2286万 | -2.18% | 10.01 | 0.87 |
| 08/08 | 982 | 988 | 971 | 985 | +0.51% | 10,600 | 46億882万 | -2.57% | 9.98 | 0.86 |
| 08/07 | 950 | 981 | 950 | 980 | +3.16% | 10,800 | 45億8542万 | -3.26% | 9.93 | 0.86 |
| 08/06 | 948 | 950 | 930 | 950 | +4.17% | 11,000 | 44億4505万 | -6.31% | 9.63 | 0.83 |
| 08/05 | 964 | 964 | 901 | 912 | -6.27% | 37,900 | 42億6725万 | -10.32% | 9.24 | 0.8 |
| 08/02 | 1,005 | 1,005 | 972 | 973 | -4.61% | 49,200 | 45億5267万 | -4.7% | 9.86 | 0.85 |
| 08/01 | 1,024 | 1,024 | 1,011 | 1,020 | -0.39% | 9,800 | 47億7259万 | -0.29% | 10.34 | 0.89 |
| 07/31 | 1,029 | 1,031 | 1,022 | 1,024 | +0.2% | 13,100 | 47億9130万 | +0.1% | 10.38 | 0.9 |
| 07/30 | 1,023 | 1,024 | 1,017 | 1,022 | +0.2% | 7,400 | 47億8194万 | 0% | 10.36 | 0.9 |
| 07/29 | 1,017 | 1,023 | 1,011 | 1,020 | +0.99% | 11,100 | 47億7259万 | -0.1% | 10.34 | 0.89 |
| 07/26 | 1,018 | 1,018 | 1,005 | 1,010 | +0.2% | 6,500 | 47億2580万 | -1.08% | 10.24 | 0.89 |
| 07/25 | 1,021 | 1,021 | 1,005 | 1,008 | -1.27% | 14,800 | 47億1644万 | -1.18% | 10.22 | 0.88 |
| 07/24 | 1,026 | 1,029 | 1,019 | 1,021 | -0.39% | 10,500 | 47億7726万 | +0.1% | 10.35 | 0.89 |
| 07/23 | 1,031 | 1,031 | 1,025 | 1,025 | -0.19% | 6,900 | 47億9598万 | +0.59% | 10.39 | 0.9 |
| 07/22 | 1,028 | 1,029 | 1,027 | 1,027 | -0.48% | 15,800 | 48億534万 | +0.79% | 10.41 | 0.9 |
| 07/19 | 1,029 | 1,034 | 1,028 | 1,032 | -0.39% | 3,600 | 48億2873万 | +1.38% | 10.46 | 0.9 |
| 07/18 | 1,039 | 1,039 | 1,027 | 1,036 | -0.29% | 5,000 | 48億4745万 | +1.87% | 10.5 | 0.91 |
| 07/17 | 1,032 | 1,039 | 1,032 | 1,039 | +0.1% | 10,700 | 48億6149万 | +2.26% | 10.53 | 0.91 |
| 07/16 | 1,032 | 1,040 | 1,030 | 1,038 | +1.67% | 22,100 | 48億5681万 | +2.27% | 10.52 | 0.91 |
| 07/12 | 1,019 | 1,022 | 1,018 | 1,021 | +0.29% | 4,400 | 47億7726万 | +0.69% | 10.35 | 0.89 |
| 07/11 | 1,020 | 1,025 | 1,017 | 1,018 | -0.2% | 5,500 | 47億6323万 | +0.49% | 10.32 | 0.89 |
| 07/10 | 1,028 | 1,028 | 1,016 | 1,020 | -0.49% | 6,600 | 47億7259万 | +0.69% | 10.34 | 0.89 |
| 07/09 | 1,022 | 1,025 | 1,021 | 1,025 | +0.1% | 2,700 | 47億9598万 | +1.18% | 10.39 | 0.9 |
| 07/08 | 1,021 | 1,024 | 1,021 | 1,024 | 0% | 1,300 | 47億9130万 | +1.19% | 10.38 | 0.9 |
| 07/05 | 1,025 | 1,025 | 1,023 | 1,024 | -0.19% | 2,700 | 47億9130万 | +1.29% | 10.38 | 0.9 |
| 07/04 | 1,023 | 1,027 | 1,018 | 1,026 | +0.69% | 7,000 | 48億66万 | +1.48% | 10.4 | 0.9 |
| 07/03 | 1,024 | 1,024 | 1,019 | 1,019 | -0.39% | 6,400 | 47億6791万 | +0.89% | 10.33 | 0.89 |
| 07/02 | 1,023 | 1,023 | 1,019 | 1,023 | +0.29% | 1,000 | 47億8662万 | +1.39% | 10.37 | 0.9 |
| 07/01 | 1,019 | 1,024 | 1,019 | 1,020 | +0.1% | 5,500 | 47億7259万 | +1.19% | 10.34 | 0.89 |
| 06/28 | 1,021 | 1,021 | 1,010 | 1,019 | 0% | 4,100 | 47億6791万 | +1.09% | 10.33 | 0.89 |
| 06/27 | 1,011 | 1,021 | 1,009 | 1,019 | +1.09% | 5,300 | 47億6791万 | +1.09% | 10.33 | 0.89 |
| 06/26 | 1,012 | 1,013 | 1,008 | 1,008 | -0.2% | 2,900 | 47億1644万 | +0.1% | 10.22 | 0.88 |
| 06/25 | 1,007 | 1,010 | 1,005 | 1,010 | +0.5% | 3,800 | 47億2580万 | +0.3% | 10.24 | 0.89 |
| 06/24 | 1,008 | 1,008 | 1,003 | 1,005 | +0.2% | 5,800 | 47億240万 | -0.2% | 10.18 | 0.88 |
| 06/21 | 1,005 | 1,006 | 1,001 | 1,003 | +0.1% | 3,900 | 46億9304万 | -0.5% | 10.16 | 0.88 |
| 06/20 | 1,001 | 1,003 | 1,001 | 1,002 | -0.1% | 1,100 | 46億8836万 | -0.6% | 10.15 | 0.88 |
| 06/19 | 999 | 1,003 | 999 | 1,003 | +0.3% | 6,000 | 46億9304万 | -0.5% | 10.16 | 0.88 |
| 06/18 | 1,003 | 1,003 | 993 | 1,000 | -0.6% | 17,900 | 46億7901万 | -0.79% | 10.13 | 0.88 |
| 06/17 | 1,010 | 1,010 | 1,004 | 1,006 | -0.2% | 7,500 | 47億708万 | -0.3% | 10.19 | 0.88 |
| 06/14 | 1,011 | 1,011 | 1,003 | 1,008 | -0.3% | 9,900 | 47億1644万 | -0.1% | 10.22 | 0.88 |
| 06/13 | 1,010 | 1,013 | 1,010 | 1,011 | +0.1% | 2,500 | 47億3047万 | +0.1% | 10.25 | 0.89 |
| 06/12 | 1,012 | 1,015 | 1,010 | 1,010 | +0.1% | 3,200 | 47億2580万 | 0% | 10.24 | 0.89 |
| 06/11 | 1,012 | 1,012 | 1,009 | 1,009 | -0.1% | 2,000 | 47億2112万 | -0.1% | 10.23 | 0.88 |
| 06/10 | 1,014 | 1,014 | 1,006 | 1,010 | +0.4% | 2,300 | 47億2580万 | -0.1% | 10.24 | 0.89 |
| 06/07 | 1,018 | 1,018 | 1,006 | 1,006 | -0.89% | 4,500 | 47億708万 | -0.49% | 10.19 | 0.88 |
| 06/06 | 1,010 | 1,022 | 1,006 | 1,015 | +0.5% | 8,200 | 47億4919万 | +0.3% | 10.29 | 0.89 |
| 06/05 | 1,009 | 1,010 | 1,006 | 1,010 | +0.3% | 2,100 | 47億2580万 | -0.1% | 10.24 | 0.89 |
| 06/04 | 1,005 | 1,010 | 1,003 | 1,007 | +0.2% | 4,400 | 47億1176万 | -0.4% | 10.21 | 0.88 |
| 06/03 | 1,006 | 1,008 | 1,005 | 1,005 | -0.5% | 5,600 | 47億240万 | -0.59% | 10.18 | 0.88 |
| 05/31 | 1,005 | 1,012 | 1,005 | 1,010 | +0.6% | 1,800 | 47億2580万 | -0.1% | 10.24 | 0.89 |
| 05/30 | 1,003 | 1,007 | 1,003 | 1,004 | +0.1% | 2,000 | 46億9772万 | -0.69% | 10.17 | 0.88 |
| 05/29 | 1,013 | 1,013 | 1,003 | 1,003 | -0.5% | 4,200 | 46億9304万 | -0.79% | 10.16 | 0.88 |
| 05/28 | 1,010 | 1,010 | 1,005 | 1,008 | -0.3% | 3,100 | 47億1644万 | -0.3% | 10.22 | 0.88 |
| 05/27 | 1,013 | 1,013 | 1,005 | 1,011 | +0.3% | 6,100 | 47億3047万 | 0% | 10.25 | 0.89 |
| 05/24 | 1,006 | 1,008 | 1,006 | 1,008 | -0.1% | 1,700 | 47億1644万 | -0.4% | 10.22 | 0.88 |
| 05/23 | 1,011 | 1,013 | 1,009 | 1,009 | -0.2% | 3,900 | 47億2112万 | -0.39% | 10.23 | 0.88 |
| 05/22 | 1,012 | 1,012 | 1,010 | 1,011 | -0.2% | 800 | 47億3047万 | -0.3% | 10.25 | 0.89 |
| 05/21 | 1,007 | 1,016 | 1,007 | 1,013 | +0.7% | 3,800 | 47億3983万 | -0.2% | 10.27 | 0.89 |
| 05/20 | 1,005 | 1,010 | 1,003 | 1,006 | -0.2% | 10,100 | 47億708万 | -0.98% | 10.19 | 0.88 |
| 05/17 | 1,010 | 1,010 | 1,007 | 1,008 | -0.3% | 2,000 | 47億1644万 | -0.98% | 10.22 | 0.88 |
| 05/16 | 1,013 | 1,014 | 1,011 | 1,011 | -0.2% | 1,100 | 47億3047万 | -0.79% | 10.25 | 0.89 |
| 05/15 | 1,014 | 1,017 | 1,013 | 1,013 | -0.1% | 2,500 | 47億3983万 | -0.69% | 10.27 | 0.89 |
| 05/14 | 1,018 | 1,018 | 1,013 | 1,014 | -0.2% | 1,700 | 47億4451万 | -0.69% | 10.28 | 0.89 |
| 05/13 | 1,016 | 1,016 | 1,010 | 1,016 | +0.3% | 2,000 | 47億5387万 | -0.59% | 10.3 | 0.89 |
| 05/10 | 1,014 | 1,014 | 1,008 | 1,013 | -0.1% | 3,500 | 47億3983万 | -0.88% | 10.27 | 0.89 |
| 05/09 | 1,019 | 1,019 | 1,013 | 1,014 | -0.59% | 4,500 | 47億4451万 | -0.88% | 10.28 | 0.89 |
| 05/08 | 1,017 | 1,020 | 1,017 | 1,020 | -0.2% | 1,000 | 47億7259万 | -0.39% | 10.34 | 0.89 |
| 05/07 | 1,023 | 1,023 | 1,020 | 1,022 | 0% | 5,400 | 47億8194万 | -0.2% | 10.36 | 0.9 |
| 05/02 | 1,021 | 1,023 | 1,015 | 1,022 | +0.59% | 7,500 | 47億8194万 | -0.2% | 10.36 | 0.9 |
| 05/01 | 1,017 | 1,018 | 1,010 | 1,016 | +0.89% | 3,200 | 47億5387万 | -0.78% | 10.3 | 0.89 |
| 04/30 | 1,016 | 1,016 | 1,005 | 1,007 | +0.2% | 3,000 | 47億1176万 | -1.76% | 10.21 | 0.88 |
| 04/26 | 1,005 | 1,006 | 1,004 | 1,005 | 0% | 2,900 | 47億240万 | -1.95% | 10.18 | 0.88 |
| 04/25 | 1,007 | 1,009 | 1,005 | 1,005 | -0.1% | 3,900 | 47億240万 | -2.05% | 10.18 | 0.88 |
| 04/24 | 1,008 | 1,012 | 1,000 | 1,006 | -0.2% | 5,600 | 47億708万 | -1.95% | 10.19 | 0.88 |
| 04/23 | 1,004 | 1,008 | 999 | 1,008 | +0.4% | 3,900 | 47億1644万 | -1.75% | 10.22 | 0.88 |
| 04/22 | 1,000 | 1,014 | 998 | 1,004 | +0.4% | 9,300 | 46億9772万 | -2.14% | 10.17 | 0.88 |
| 04/19 | 1,021 | 1,026 | 995 | 1,000 | -1.38% | 29,400 | 46億7901万 | -2.53% | 10.13 | 0.88 |
| 04/18 | 1,023 | 1,023 | 1,012 | 1,014 | -1.07% | 6,500 | 47億4451万 | -1.17% | 10.28 | 0.89 |
| 04/17 | 1,035 | 1,035 | 1,019 | 1,025 | -0.77% | 9,600 | 47億9598万 | -0.1% | 10.39 | 0.9 |
| 04/16 | 1,041 | 1,041 | 1,026 | 1,033 | -0.19% | 11,000 | 48億3341万 | +0.78% | 10.47 | 0.91 |
| 04/15 | 1,031 | 1,042 | 1,020 | 1,035 | -1.62% | 17,100 | 48億4277万 | +1.07% | 10.49 | 0.91 |
| 04/12 | 1,040 | 1,052 | 1,037 | 1,052 | +0.86% | 7,400 | 49億2231万 | +2.83% | 10.66 | 0.92 |
| 04/11 | 1,037 | 1,045 | 1,037 | 1,043 | +0.38% | 4,500 | 48億8020万 | +2.15% | 10.57 | 0.91 |
| 04/10 | 1,036 | 1,039 | 1,031 | 1,039 | +0.29% | 5,100 | 48億6149万 | +1.86% | 10.53 | 0.91 |
| 04/09 | 1,031 | 1,036 | 1,030 | 1,036 | +0.1% | 2,900 | 48億4745万 | +1.77% | 10.5 | 0.91 |
| 04/08 | 1,048 | 1,048 | 1,032 | 1,035 | -0.29% | 7,800 | 48億4277万 | +1.77% | 10.49 | 0.91 |
| 04/05 | 1,025 | 1,038 | 1,021 | 1,038 | +0.78% | 10,500 | 48億5681万 | +2.06% | 10.52 | 0.91 |
| 04/04 | 1,030 | 1,030 | 1,026 | 1,030 | -0.1% | 3,200 | 48億1938万 | +1.38% | 10.44 | 0.9 |
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 | 1,040 10/9 | 684 8/27 | 24,300 11/30 | - | - | +9.55% 4/28 | -30.4% 10/8 |
| 2009年 8月期 | 750 9/3 9/1 | 298 2/16 | 11,400 2/9 | - | - | +54.21% 3/26 | -37.32% 10/10 |
| 2010年 8月期 | 850 2/10 2/9 | 390 11/25 11/19 | 8,000 4/13 | - | - | +26.35% 2/8 | -15.67% 3/8 |
| 2011年 8月期 | 875 3/8 3/7 | 500 11/19 11/18 他5件 | 14,100 3/3 | 40億9413万 | 23億3950万 | +32.27% 3/7 | -17.26% 6/8 6/6 |
| 2012年 8月期 | 776 12/26 | 603 6/4 | 9,200 12/26 | 36億3091万 | 28億2144万 | +10.56% 12/30 | -6.7% 9/3 |
| 2013年 8月期 | 2,589 7/29 | 602 11/9 | 347,600 7/29 | 121億1395万 | 28億1676万 | +95.8% 7/26 | -21.18% 9/2 |
| 2014年 8月期 | 2,095 10/29 | 787 5/20 | 483,800 10/29 | 98億252万 | 36億8238万 | +39.48% 10/28 | -26.6% 2/4 |
| 2015年 8月期 | 2,050 11/18 | 900 10/29 | 488,900 11/18 | 95億9197万 | 42億1110万 | +84.81% 11/17 | -19.5% 12/16 |
| 2016年 8月期 | 1,436 5/25 | 941 6/24 | 43,100 6/13 | 67億1905万 | 44億294万 | +17.2% 3/23 | -21.31% 6/24 |
| 2017年 8月期 | 1,870 7/28 7/27 | 950 9/15 | 158,700 4/17 | 87億4974万 | 44億4505万 | +16.99% 6/21 | -10.24% 9/5 |
| 2018年 8月期 | 1,871 9/19 | 1,323 2/6 | 110,900 9/19 | 87億5442万 | 61億9033万 | +10.44% 4/19 | -10.21% 2/13 |
| 2019年 8月期 | 1,774 4/12 | 1,277 12/25 | 13,100 4/15 | 83億56万 | 59億7509万 | +7.7% 4/12 | -8.1% 12/21 |
| 2020年 8月期 | 1,579 12/13 | 894 3/17 | 28,100 12/13 | 73億8815万 | 41億8303万 | +12.83% 9/3 | -30.46% 3/13 |
| 2021年 8月期 | 1,530 9/3 | 1,255 11/13 | 9,000 9/7 | 71億5888万 | 58億7215万 | +9.2% 1/13 | -5.03% 11/12 |
| 2022年 8月期 | 1,389 10/15 | 1,031 8/30 | 16,500 8/26 | 64億9914万 | 48億2405万 | +4.96% 3/22 | -8.86% 9/7 |
| 2023年 8月期 | 1,286 7/28 | 903 12/28 | 95,100 8/30 | 60億1720万 | 42億2514万 | +10.5% 7/28 | -11.02% 9/4 |
| 最新 | 1,025 2024/8/28 | 43,000 | 47億9598万 | +1.89% 1,006 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/08/28 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
298円（2009/02/16） - 244%（3.44倍）
1,025円（8/28）