株価チャート
株価
4/18
- 前日 (4/17)
- 658
- 始値
- 656
- 高値
- 656
- 安値
- 650
- 終値 -0.91%
- 652
- 出来高 -80.56%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.31%
654 - 株価（25日）
移動平均値 - +3.99%
627 - 出来高（5日）
移動平均値 - -86.59%
5,220
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 656 | 656 | 650 | 652 | -0.91% | 700 | 37億3270万 | +3.99% | 11.27 | 0.88 |
| 04/17 | 653 | 658 | 649 | 658 | +2.02% | 3,600 | 37億6705万 | +5.45% | 11.37 | 0.89 |
| 04/16 | 656 | 656 | 641 | 645 | -1.68% | 9,100 | 36億9262万 | +3.86% | 11.15 | 0.87 |
| 04/15 | 648 | 656 | 648 | 656 | -0.3% | 2,200 | 37億5560万 | +6.15% | 11.34 | 0.89 |
| 04/12 | 652 | 660 | 643 | 658 | +2.02% | 10,500 | 37億6705万 | +6.82% | 11.37 | 0.89 |
| 04/11 | 660 | 660 | 640 | 645 | -2.42% | 3,400 | 36億9262万 | +5.22% | 11.15 | 0.87 |
| 04/10 | 667 | 667 | 642 | 661 | 0% | 5,300 | 37億8422万 | +8.18% | 11.42 | 0.89 |
| 04/09 | 654 | 663 | 650 | 661 | +1.23% | 13,000 | 37億8422万 | +8.54% | 11.42 | 0.89 |
| 04/08 | 645 | 653 | 634 | 653 | +1.08% | 11,700 | 37億3842万 | +7.58% | 11.28 | 0.88 |
| 04/05 | 650 | 653 | 628 | 646 | +2.05% | 7,100 | 36億9835万 | +6.78% | 11.16 | 0.87 |
| 04/04 | 601 | 633 | 588 | 633 | +5.68% | 29,900 | 36億2392万 | +4.98% | 10.94 | 0.86 |
| 04/03 | 629 | 629 | 599 | 599 | -4.77% | 37,800 | 34億2927万 | -0.33% | 10.35 | 0.81 |
| 04/02 | 650 | 659 | 629 | 629 | -1.87% | 12,600 | 36億102万 | +4.66% | 10.87 | 0.85 |
| 04/01 | 650 | 654 | 624 | 641 | -1.08% | 26,300 | 36億6972万 | +7.01% | 11.08 | 0.87 |
| 03/29 | 629 | 648 | 627 | 648 | +3.68% | 12,900 | 37億980万 | +8.54% | 11.2 | 0.88 |
| 03/28 | 619 | 640 | 619 | 625 | +1.63% | 11,300 | 35億7812万 | +5.22% | 10.8 | 0.84 |
| 03/27 | 611 | 615 | 606 | 615 | +0.65% | 1,600 | 35億2087万 | +3.89% | 10.63 | 0.83 |
| 03/26 | 602 | 619 | 602 | 611 | +1.66% | 3,100 | 34億9797万 | +3.38% | 10.56 | 0.83 |
| 03/25 | 608 | 614 | 595 | 601 | -0.99% | 3,300 | 34億4072万 | +1.86% | 10.39 | 0.81 |
| 03/22 | 609 | 611 | 598 | 607 | +0.83% | 2,400 | 34億7507万 | +3.06% | 10.49 | 0.82 |
| 03/21 | 603 | 606 | 595 | 602 | +1.52% | 1,900 | 34億4645万 | +2.56% | 10.4 | 0.81 |
| 03/19 | 590 | 610 | 590 | 593 | +0.51% | 13,800 | 33億9492万 | +1.19% | 10.25 | 0.8 |
| 03/18 | 580 | 590 | 580 | 590 | +2.43% | 6,900 | 33億7775万 | +0.68% | 10.2 | 0.8 |
| 03/15 | 577 | 581 | 575 | 576 | +0.17% | 3,200 | 32億9760万 | -1.71% | 9.95 | 0.78 |
| 03/14 | 579 | 579 | 568 | 575 | -0.52% | 11,400 | 32億9187万 | -1.88% | 9.94 | 0.78 |
| 03/13 | 584 | 584 | 577 | 578 | 0% | 1,800 | 33億905万 | -1.53% | 9.99 | 0.78 |
| 03/12 | 581 | 581 | 577 | 578 | -0.34% | 700 | 33億905万 | -1.7% | 9.99 | 0.78 |
| 03/11 | 583 | 584 | 575 | 580 | -1.02% | 3,600 | 33億2050万 | -1.36% | 10.02 | 0.78 |
| 03/08 | 603 | 603 | 584 | 586 | -1.68% | 7,700 | 33億5485万 | -0.51% | 10.13 | 0.79 |
| 03/07 | 592 | 596 | 590 | 596 | 0% | 3,300 | 34億1210万 | +1.19% | 10.3 | 0.81 |
| 03/06 | 604 | 604 | 592 | 596 | -1.32% | 7,000 | 34億1210万 | +1.19% | 10.3 | 0.81 |
| 03/05 | 609 | 621 | 604 | 604 | -0.66% | 6,200 | 34億5790万 | +2.55% | 10.44 | 0.82 |
| 03/04 | 620 | 640 | 596 | 608 | +1.5% | 27,600 | 34億8080万 | +3.23% | 10.51 | 0.82 |
| 03/01 | 598 | 604 | 596 | 599 | +0.17% | 5,700 | 34億2927万 | +1.87% | 10.35 | 0.81 |
| 02/29 | 600 | 600 | 594 | 598 | 0% | 1,300 | 34億2355万 | +1.87% | 10.33 | 0.81 |
| 02/28 | 590 | 598 | 589 | 598 | +1.7% | 13,000 | 34億2355万 | +1.87% | 10.33 | 0.81 |
| 02/27 | 587 | 588 | 582 | 588 | +1.03% | 2,200 | 33億6630万 | +0.34% | 10.16 | 0.79 |
| 02/26 | 584 | 584 | 582 | 582 | -0.34% | 5,900 | 33億3195万 | -0.51% | 10.06 | 0.79 |
| 02/22 | 580 | 587 | 580 | 584 | +0.34% | 3,800 | 33億4340万 | -0.17% | 10.09 | 0.79 |
| 02/21 | 583 | 587 | 582 | 582 | +0.34% | 900 | 33億3195万 | -0.34% | 10.06 | 0.79 |
| 02/20 | 579 | 580 | 575 | 580 | +0.52% | 4,600 | 33億2050万 | -0.68% | 10.02 | 0.78 |
| 02/19 | 568 | 580 | 566 | 577 | -0.52% | 23,000 | 33億332万 | -1.2% | 9.97 | 0.78 |
| 02/16 | 584 | 585 | 570 | 580 | -0.85% | 58,500 | 33億2050万 | -0.68% | 10.02 | 0.78 |
| 02/15 | 578 | 585 | 563 | 585 | +2.99% | 11,100 | 33億4912万 | +0.17% | 10.11 | 0.79 |
| 02/14 | 566 | 575 | 561 | 568 | -1.22% | 4,400 | 32億5180万 | -2.74% | 9.82 | 0.76 |
| 02/13 | 587 | 587 | 557 | 575 | -1.54% | 11,100 | 32億9187万 | -1.54% | 9.94 | 0.77 |
| 02/09 | 593 | 593 | 580 | 584 | -0.85% | 4,900 | 33億4340万 | +0.17% | 10.09 | 0.79 |
| 02/08 | 589 | 595 | 585 | 589 | 0% | 6,200 | 33億7202万 | +1.2% | 10.18 | 0.79 |
| 02/07 | 593 | 593 | 586 | 589 | -0.67% | 4,700 | 33億7202万 | +1.38% | 10.18 | 0.79 |
| 02/06 | 595 | 595 | 589 | 593 | -0.34% | 2,200 | 33億9492万 | +2.24% | 10.25 | 0.8 |
| 02/05 | 592 | 595 | 590 | 595 | +0.51% | 2,100 | 34億637万 | +2.94% | 10.28 | 0.8 |
| 02/02 | 595 | 595 | 590 | 592 | -0.67% | 2,800 | 33億8920万 | +2.6% | 10.23 | 0.8 |
| 02/01 | 589 | 596 | 589 | 596 | +0.85% | 1,300 | 34億1210万 | +3.47% | 10.3 | 0.8 |
| 01/31 | 593 | 594 | 591 | 591 | -0.34% | 1,800 | 33億8347万 | +2.6% | 10.21 | 0.8 |
| 01/30 | 595 | 595 | 593 | 593 | -0.34% | 900 | 33億9492万 | +3.31% | 10.25 | 0.8 |
| 01/29 | 594 | 595 | 593 | 595 | +0.17% | 600 | 34億637万 | +3.84% | 10.28 | 0.8 |
| 01/26 | 591 | 597 | 588 | 594 | +0.68% | 6,300 | 34億65万 | +4.03% | 10.27 | 0.8 |
| 01/25 | 580 | 590 | 580 | 590 | +1.37% | 3,900 | 33億7775万 | +3.69% | 10.2 | 0.79 |
| 01/24 | 587 | 587 | 579 | 582 | -0.17% | 1,600 | 33億3195万 | +2.65% | 10.06 | 0.78 |
| 01/23 | 580 | 585 | 573 | 583 | +0.69% | 6,700 | 33億3767万 | +3% | 10.08 | 0.79 |
| 01/22 | 572 | 580 | 572 | 579 | +1.22% | 6,200 | 33億1477万 | +2.66% | 10.01 | 0.78 |
| 01/19 | 571 | 573 | 571 | 572 | 0% | 2,200 | 32億7470万 | +1.6% | 9.89 | 0.77 |
| 01/18 | 571 | 572 | 565 | 572 | +0.18% | 1,700 | 32億7470万 | +1.78% | 9.89 | 0.77 |
| 01/17 | 569 | 571 | 567 | 571 | +0.35% | 600 | 32億6897万 | +1.78% | 9.87 | 0.77 |
| 01/16 | 579 | 579 | 569 | 569 | -1.56% | 4,500 | 32億5752万 | +1.61% | 9.83 | 0.77 |
| 01/15 | 580 | 580 | 575 | 578 | -0.52% | 900 | 33億905万 | +3.4% | 9.99 | 0.78 |
| 01/12 | 583 | 583 | 570 | 581 | -0.34% | 2,200 | 33億2622万 | +4.31% | 10.04 | 0.78 |
| 01/11 | 579 | 583 | 565 | 583 | +1.04% | 7,400 | 33億3767万 | +4.86% | 10.08 | 0.79 |
| 01/10 | 575 | 581 | 571 | 577 | +0.7% | 14,700 | 33億332万 | +4.15% | 9.97 | 0.78 |
| 01/09 | 572 | 573 | 565 | 573 | +1.96% | 5,200 | 32億8042万 | +3.8% | 9.9 | 0.77 |
| 01/05 | 563 | 563 | 561 | 562 | -0.18% | 3,400 | 32億1745万 | +2% | 9.71 | 0.76 |
| 01/04 | 548 | 565 | 548 | 563 | +1.81% | 12,400 | 32億2317万 | +2.18% | 9.73 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 550 | 554 | 546 | 553 | +0.18% | 3,700 | 31億6592万 | +0.55% | 9.56 | 0.74 |
| 12/28 | 535 | 552 | 534 | 552 | 0% | 28,200 | 31億6020万 | +0.36% | 9.54 | 0.74 |
| 12/27 | 564 | 564 | 548 | 552 | -2.13% | 23,800 | 31億6020万 | +0.36% | 9.54 | 0.74 |
| 12/26 | 575 | 575 | 564 | 564 | -2.08% | 4,400 | 32億2890万 | +2.73% | 9.75 | 0.76 |
| 12/25 | 584 | 596 | 566 | 576 | -1.37% | 15,200 | 32億9760万 | +5.11% | 9.95 | 0.78 |
| 12/22 | 558 | 590 | 558 | 584 | +4.66% | 14,200 | 33億4340万 | +6.76% | 10.09 | 0.79 |
| 12/21 | 557 | 560 | 548 | 558 | +0.72% | 6,500 | 31億9455万 | +2.39% | 9.64 | 0.75 |
| 12/20 | 552 | 554 | 552 | 554 | +0.73% | 3,000 | 31億7165万 | +1.84% | 9.57 | 0.75 |
| 12/19 | 550 | 551 | 544 | 550 | -0.18% | 2,900 | 31億4875万 | +1.29% | 9.5 | 0.74 |
| 12/18 | 550 | 552 | 548 | 551 | +1.47% | 8,300 | 31億5447万 | +1.66% | 9.52 | 0.74 |
| 12/15 | 545 | 546 | 542 | 543 | +0.37% | 600 | 31億867万 | +0.37% | 9.38 | 0.73 |
| 12/14 | 545 | 548 | 540 | 541 | -0.55% | 2,300 | 30億9722万 | 0% | 9.35 | 0.73 |
| 12/13 | 542 | 544 | 540 | 544 | -0.55% | 2,300 | 31億1440万 | +0.37% | 9.4 | 0.73 |
| 12/12 | 544 | 547 | 542 | 547 | +0.55% | 600 | 31億3157万 | +0.92% | 9.45 | 0.74 |
| 12/11 | 549 | 549 | 543 | 544 | -0.55% | 700 | 31億1440万 | +0.55% | 9.4 | 0.73 |
| 12/08 | 549 | 550 | 542 | 547 | -0.36% | 3,600 | 31億3157万 | +1.11% | 9.45 | 0.74 |
| 12/07 | 536 | 549 | 536 | 549 | +0.73% | 2,600 | 31億4302万 | +1.67% | 9.49 | 0.74 |
| 12/06 | 538 | 545 | 538 | 545 | +1.68% | 2,400 | 31億2012万 | +1.11% | 9.42 | 0.73 |
| 12/05 | 539 | 541 | 536 | 536 | -0.74% | 3,300 | 30億6860万 | -0.56% | 9.26 | 0.72 |
| 12/04 | 539 | 540 | 539 | 540 | -0.37% | 1,200 | 30億9150万 | +0.37% | 9.33 | 0.73 |
| 12/01 | 539 | 549 | 539 | 542 | +0.74% | 1,000 | 31億295万 | +0.93% | 9.37 | 0.73 |
| 11/30 | 538 | 538 | 538 | 538 | -1.1% | 700 | 30億8005万 | +0.37% | 9.3 | 0.72 |
| 11/29 | 549 | 549 | 540 | 544 | -1.09% | 2,000 | 31億1440万 | +1.68% | 9.4 | 0.73 |
| 11/28 | 554 | 556 | 545 | 550 | -0.72% | 6,800 | 31億4875万 | +3% | 9.5 | 0.74 |
| 11/27 | 553 | 558 | 544 | 554 | +0.73% | 8,100 | 31億7165万 | +3.94% | 9.57 | 0.75 |
| 11/24 | 537 | 553 | 536 | 550 | +1.85% | 9,400 | 31億4875万 | +3.38% | 9.5 | 0.74 |
| 11/22 | 541 | 541 | 535 | 540 | -0.18% | 4,900 | 30億9150万 | +1.89% | 9.33 | 0.73 |
| 11/21 | 535 | 542 | 535 | 541 | 0% | 1,500 | 30億9722万 | +2.46% | 9.35 | 0.73 |
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 5月期 | 515 6/18 | 271 1/17 | 17,700 9/26 | - | - | +11.35% 5/14 | -22.25% 8/10 |
| 2009年 5月期 | 352 4/28 | 139 12/10 | 11,400 6/27 | - | - | +39.96% 4/22 | -22.9% 10/14 |
| 2010年 5月期 | 360 7/3 | 220 11/30 | 23,100 11/30 | - | - | +23.61% 3/31 | -16.99% 7/16 |
| 2011年 5月期 | 318 5/17 5/16 他3件 | 251 6/8 | 9,400 5/12 | 11億6865万 | 9億2242万 | +7.88% 8/2 | -9.92% 3/15 |
| 2012年 8月期 | 300 6/29 6/14 他2件 | 203 6/4 | 18,500 7/4 | 11億250万 | 7億4602万 | +11.65% 7/11 | -17.11% 12/27 12/21 |
| 2013年 8月期 | 312 2/8 | 201 12/20 10/1 | 236,400 2/8 | 11億4660万 | 7億3867万 | +32.37% 2/8 | -7.59% 8/19 |
| 2014年 8月期 | 255 1/31 1/29 他3件 | 208 8/5 | 35,200 1/17 | 14億9812万 | 12億2200万 | +117.57% 10/2 | -6.46% 2/25 |
| 2015年 8月期 | 710 2/27 | 209 9/5 | 1,606,000 10/7 | 41億7125万 | 12億2787万 | +101.48% 2/26 | -28.93% 8/25 |
| 2016年 8月期 | 386 3/29 | 216 2/12 | 518,200 3/29 | 22億985万 | 12億3660万 | +18.65% 3/29 | -23.47% 1/21 |
| 2017年 8月期 | 455 4/5 | 261 11/9 | 1,398,000 4/5 | 26億487万 | 14億9422万 | +26.73% 3/30 | -7.68% 10/18 |
| 2018年 8月期 | 514 12/27 | 326 8/16 | 1,563,800 12/26 | 29億4265万 | 18億6635万 | +30.32% 12/27 | -14.03% 2/6 |
| 2019年 8月期 | 408 3/28 | 249 12/25 | 219,000 7/3 | 23億3580万 | 14億2552万 | +12.68% 9/30 | -23.45% 12/25 |
| 2020年 8月期 | 475 1/24 | 197 4/6 | 633,000 10/4 | 27億1937万 | 11億2782万 | +23.68% 4/24 | -35.67% 3/16 |
| 2021年 8月期 | 597 4/12 | 289 10/23 | 3,221,600 4/12 | 34億1782万 | 16億5452万 | +37.41% 4/9 | -12.73% 10/23 |
| 2022年 8月期 | 565 9/27 | 289 2/22 | 520,100 9/27 | 32億3462万 | 16億5452万 | +11.51% 3/29 | -15.7% 1/28 |
| 2023年 8月期 | 732 7/4 | 328 9/28 | 446,100 4/5 | 41億9070万 | 18億7780万 | +26.36% 7/4 | -16.23% 8/22 |
| 最新 | 652 2024/4/18 | 700 | 37億3270万 | +3.99% 627 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/29 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/29 vs 2010/12/29
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/29
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/18 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
139円（2008/12/10） - 369%（4.69倍）
652円（4/18）