株価チャート
株価
11/8
- 前日 (11/7)
- 1,360
- 始値
- 1,357
- 高値
- 1,360
- 安値
- 1,356
- 終値 ±0%
- 1,360
- 出来高 +66.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,361 - 株価（25日）
移動平均値 - +2.26%
1,330 - 出来高（5日）
移動平均値 - +47.06%
1,020
2024/06/12～2024/11/08
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 | ||||||||||
| 11/08 | 1,357 | 1,360 | 1,356 | 1,360 | 0% | 1,500 | 39億4536万 | +2.26% | 9.94 | 0.53 |
| 11/07 | 1,360 | 1,360 | 1,359 | 1,360 | 0% | 900 | 39億4536万 | +2.64% | 9.94 | 0.53 |
| 11/05 | 1,364 | 1,364 | 1,355 | 1,360 | -0.29% | 1,000 | 39億4536万 | +2.95% | 9.94 | 0.53 |
| 11/01 | 1,361 | 1,364 | 1,356 | 1,364 | +0.22% | 700 | 39億5696万 | +3.57% | 9.97 | 0.53 |
| 10/31 | 1,362 | 1,362 | 1,361 | 1,361 | -0.29% | 1,000 | 39億4826万 | +3.73% | 9.95 | 0.53 |
| 10/30 | 1,365 | 1,365 | 1,360 | 1,365 | +0.22% | 1,100 | 39億5986万 | +4.36% | 9.98 | 0.53 |
| 10/29 | 1,362 | 1,366 | 1,362 | 1,362 | 0% | 1,200 | 39億5116万 | +4.45% | 9.95 | 0.53 |
| 10/28 | 1,358 | 1,368 | 1,358 | 1,362 | -0.37% | 900 | 39億5116万 | +4.69% | 9.95 | 0.53 |
| 10/25 | 1,367 | 1,367 | 1,367 | 1,367 | +0.59% | 200 | 39億6566万 | +5.32% | 9.99 | 0.53 |
| 10/24 | 1,358 | 1,359 | 1,358 | 1,359 | +0.07% | 400 | 39億4245万 | +5.02% | 9.93 | 0.53 |
| 10/23 | 1,371 | 1,371 | 1,358 | 1,358 | -0.95% | 1,200 | 39億3955万 | +5.27% | 9.93 | 0.53 |
| 10/22 | 1,359 | 1,371 | 1,356 | 1,371 | +0.96% | 4,600 | 39億7727万 | +6.69% | 10.02 | 0.53 |
| 10/21 | 1,357 | 1,368 | 1,357 | 1,358 | +0.07% | 2,500 | 39億3955万 | +6.09% | 9.93 | 0.53 |
| 10/18 | 1,360 | 1,363 | 1,356 | 1,357 | -0.22% | 1,800 | 39億3665万 | +6.35% | 9.92 | 0.52 |
| 10/17 | 1,355 | 1,360 | 1,353 | 1,360 | +0.37% | 2,200 | 39億4536万 | +6.92% | 9.94 | 0.53 |
| 10/16 | 1,344 | 1,355 | 1,336 | 1,355 | -0.73% | 3,100 | 39億3085万 | +6.86% | 9.9 | 0.52 |
| 10/15 | 1,351 | 1,372 | 1,333 | 1,365 | +6.56% | 26,700 | 39億5986万 | +7.99% | 9.98 | 0.53 |
| 10/11 | 1,266 | 1,282 | 1,266 | 1,281 | +1.18% | 600 | 37億1618万 | +1.59% | 9.36 | 0.5 |
| 10/10 | 1,286 | 1,286 | 1,263 | 1,266 | -1.63% | 400 | 36億7266万 | +0.4% | 9.25 | 0.49 |
| 10/09 | 1,255 | 1,287 | 1,255 | 1,287 | +2.96% | 1,300 | 37億3358万 | +1.98% | 9.41 | 0.5 |
| 10/08 | 1,261 | 1,261 | 1,250 | 1,250 | -1.57% | 1,400 | 36億2625万 | -0.95% | 9.14 | 0.48 |
| 10/07 | 1,261 | 1,270 | 1,261 | 1,270 | +1.6% | 1,200 | 36億8427万 | +0.55% | 9.28 | 0.49 |
| 10/04 | 1,253 | 1,256 | 1,250 | 1,250 | +0.4% | 1,300 | 36億2625万 | -1.19% | 9.14 | 0.48 |
| 10/03 | 1,257 | 1,257 | 1,242 | 1,245 | -0.16% | 500 | 36億1174万 | -1.81% | 9.1 | 0.48 |
| 10/02 | 1,248 | 1,257 | 1,247 | 1,247 | +0.08% | 400 | 36億1754万 | -1.89% | 9.11 | 0.48 |
| 10/01 | 1,252 | 1,252 | 1,246 | 1,246 | -0.48% | 600 | 36億1464万 | -2.12% | 9.11 | 0.48 |
| 09/30 | 1,260 | 1,260 | 1,250 | 1,252 | -0.71% | 1,100 | 36億3205万 | -1.88% | 9.15 | 0.48 |
| 09/27 | 1,251 | 1,264 | 1,251 | 1,261 | +1.04% | 900 | 36億5816万 | -1.41% | 9.22 | 0.49 |
| 09/26 | 1,260 | 1,262 | 1,248 | 1,248 | -1.11% | 2,500 | 36億2044万 | -2.5% | 9.12 | 0.48 |
| 09/25 | 1,263 | 1,263 | 1,262 | 1,262 | -0.39% | 1,000 | 36億6106万 | -1.56% | 9.22 | 0.49 |
| 09/24 | 1,267 | 1,267 | 1,267 | 1,267 | -0.31% | 100 | 36億7556万 | -1.25% | 9.26 | 0.49 |
| 09/20 | 1,271 | 1,271 | 1,271 | 1,271 | -1.32% | 500 | 36億8717万 | -1.01% | 9.29 | 0.49 |
| 09/19 | 1,270 | 1,288 | 1,270 | 1,288 | +1.34% | 200 | 37億3648万 | +0.39% | 9.41 | 0.5 |
| 09/18 | 1,264 | 1,295 | 1,264 | 1,271 | +1.27% | 1,300 | 36億8717万 | -0.86% | 9.29 | 0.49 |
| 09/17 | 1,252 | 1,257 | 1,252 | 1,255 | +0.24% | 800 | 36億4075万 | -2.11% | 9.17 | 0.49 |
| 09/13 | 1,258 | 1,258 | 1,252 | 1,252 | +0.56% | 500 | 36億3205万 | -2.34% | 9.15 | 0.48 |
| 09/12 | 1,256 | 1,256 | 1,245 | 1,245 | -0.4% | 300 | 36億1174万 | -2.81% | 9.1 | 0.48 |
| 09/11 | 1,254 | 1,254 | 1,248 | 1,250 | -0.56% | 3,100 | 36億2625万 | -2.34% | 9.14 | 0.48 |
| 09/10 | 1,253 | 1,265 | 1,253 | 1,257 | +0.8% | 700 | 36億4655万 | -1.8% | 9.19 | 0.49 |
| 09/09 | 1,221 | 1,263 | 1,221 | 1,247 | -2.12% | 1,900 | 36億1754万 | -2.58% | 9.11 | 0.48 |
| 09/06 | 1,276 | 1,276 | 1,274 | 1,274 | -1.47% | 400 | 36億9587万 | -0.7% | 9.31 | 0.49 |
| 09/05 | 1,281 | 1,298 | 1,268 | 1,293 | +1.73% | 700 | 37億5099万 | +0.54% | 9.45 | 0.5 |
| 09/04 | 1,280 | 1,280 | 1,271 | 1,271 | -0.7% | 600 | 36億8717万 | -1.4% | 9.29 | 0.49 |
| 09/02 | 1,290 | 1,306 | 1,280 | 1,280 | -0.78% | 700 | 37億1328万 | -0.93% | 9.36 | 0.5 |
| 08/30 | 1,349 | 1,349 | 1,290 | 1,290 | +1.18% | 6,600 | 37億4229万 | -0.39% | 9.46 | 0.5 |
| 08/29 | 1,250 | 1,277 | 1,250 | 1,275 | -4.28% | 8,700 | 36億9877万 | -1.7% | 9.35 | 0.49 |
| 08/28 | 1,330 | 1,333 | 1,311 | 1,332 | +0.76% | 4,700 | 38億6413万 | +2.46% | 9.77 | 0.52 |
| 08/27 | 1,307 | 1,323 | 1,304 | 1,322 | +0.69% | 4,200 | 38億3512万 | +1.61% | 9.69 | 0.51 |
| 08/26 | 1,306 | 1,313 | 1,306 | 1,313 | +0.54% | 300 | 38億901万 | +0.84% | 9.63 | 0.51 |
| 08/23 | 1,320 | 1,321 | 1,300 | 1,306 | -1.06% | 3,500 | 37億8870万 | +0.08% | 9.58 | 0.51 |
| 08/22 | 1,326 | 1,327 | 1,320 | 1,320 | 0% | 700 | 38億2932万 | +0.92% | 9.68 | 0.51 |
| 08/21 | 1,301 | 1,320 | 1,301 | 1,320 | +1.46% | 1,100 | 38億2932万 | +0.76% | 9.68 | 0.51 |
| 08/20 | 1,301 | 1,301 | 1,300 | 1,301 | +0.23% | 600 | 37億7420万 | -0.91% | 9.54 | 0.5 |
| 08/19 | 1,298 | 1,298 | 1,288 | 1,298 | +0.93% | 1,100 | 37億6549万 | -1.29% | 9.52 | 0.5 |
| 08/16 | 1,280 | 1,288 | 1,276 | 1,286 | +0.7% | 2,900 | 37億3068万 | -2.43% | 9.43 | 0.5 |
| 08/15 | 1,279 | 1,279 | 1,266 | 1,277 | +1.27% | 1,100 | 37億457万 | -3.48% | 9.36 | 0.49 |
| 08/14 | 1,264 | 1,265 | 1,261 | 1,261 | +0.08% | 1,200 | 36億5816万 | -4.83% | 9.25 | 0.49 |
| 08/13 | 1,279 | 1,279 | 1,260 | 1,260 | +0.16% | 1,000 | 36億5526万 | -5.12% | 9.24 | 0.49 |
| 08/09 | 1,258 | 1,258 | 1,248 | 1,258 | 0% | 4,700 | 36億4945万 | -5.41% | 9.23 | 0.49 |
| 08/08 | 1,250 | 1,258 | 1,250 | 1,258 | +2.53% | 800 | 36億4945万 | -5.63% | 9.23 | 0.49 |
| 08/07 | 1,225 | 1,250 | 1,225 | 1,227 | +0.08% | 2,100 | 35億5952万 | -8.16% | 9 | 0.47 |
| 08/06 | 1,240 | 1,250 | 1,190 | 1,226 | -1.13% | 7,600 | 35億5662万 | -8.51% | 8.99 | 0.47 |
| 08/05 | 1,180 | 1,240 | 1,170 | 1,240 | -1.59% | 7,400 | 35億9724万 | -7.74% | 9.09 | 0.48 |
| 08/02 | 1,315 | 1,315 | 1,232 | 1,260 | -5.12% | 9,200 | 36億5526万 | -6.39% | 9.24 | 0.49 |
| 08/01 | 1,349 | 1,349 | 1,320 | 1,328 | -1.78% | 4,200 | 38億5252万 | -1.56% | 9.74 | 0.51 |
| 07/31 | 1,356 | 1,359 | 1,352 | 1,352 | -0.29% | 400 | 39億2215万 | +0.22% | 9.92 | 0.52 |
| 07/30 | 1,352 | 1,356 | 1,352 | 1,356 | +0.3% | 500 | 39億3375万 | +0.67% | 9.94 | 0.52 |
| 07/29 | 1,347 | 1,358 | 1,347 | 1,352 | +0.37% | 700 | 39億2215万 | +0.52% | 9.92 | 0.52 |
| 07/26 | 1,346 | 1,347 | 1,346 | 1,347 | +0.22% | 400 | 39億764万 | +0.3% | 9.88 | 0.52 |
| 07/25 | 1,350 | 1,350 | 1,344 | 1,344 | -0.44% | 1,100 | 38億9894万 | +0.15% | 9.86 | 0.52 |
| 07/24 | 1,360 | 1,360 | 1,350 | 1,350 | -0.74% | 1,100 | 39億1635万 | +0.67% | 9.9 | 0.52 |
| 07/23 | 1,360 | 1,365 | 1,359 | 1,360 | +0.07% | 2,300 | 39億4536万 | +1.49% | 9.97 | 0.53 |
| 07/22 | 1,359 | 1,359 | 1,359 | 1,359 | -0.8% | 1,400 | 39億4245万 | +1.57% | 9.97 | 0.53 |
| 07/19 | 1,373 | 1,374 | 1,370 | 1,370 | -0.8% | 1,600 | 39億7437万 | +2.54% | 10.05 | 0.53 |
| 07/18 | 1,381 | 1,381 | 1,374 | 1,381 | -0.22% | 500 | 40億628万 | +3.52% | 10.13 | 0.53 |
| 07/17 | 1,379 | 1,384 | 1,370 | 1,384 | +0.36% | 3,200 | 40億1498万 | +3.98% | 10.15 | 0.54 |
| 07/16 | 1,365 | 1,380 | 1,365 | 1,379 | +1.1% | 6,600 | 40億47万 | +3.84% | 10.11 | 0.53 |
| 07/12 | 1,348 | 1,365 | 1,346 | 1,364 | -0.07% | 3,100 | 39億5696万 | +2.87% | 10 | 0.53 |
| 07/11 | 1,414 | 1,414 | 1,327 | 1,365 | -3.87% | 21,700 | 39億5986万 | +3.02% | 10.01 | 0.53 |
| 07/10 | 1,336 | 1,540 | 1,333 | 1,420 | +6.53% | 29,900 | 41億1942万 | +7.33% | 10.41 | 0.55 |
| 07/09 | 1,315 | 1,333 | 1,315 | 1,333 | +0.83% | 800 | 38億6703万 | +0.98% | 9.78 | 0.52 |
| 07/08 | 1,322 | 1,322 | 1,322 | 1,322 | +0.38% | 1,000 | 38億3512万 | +0.15% | 9.69 | 0.51 |
| 07/05 | 1,310 | 1,335 | 1,309 | 1,317 | -1.27% | 1,700 | 38億2061万 | -0.23% | 9.66 | 0.51 |
| 07/04 | 1,330 | 1,334 | 1,326 | 1,334 | +0.3% | 1,800 | 38億6993万 | +0.98% | 9.78 | 0.52 |
| 07/03 | 1,324 | 1,330 | 1,323 | 1,330 | +0.61% | 1,800 | 38億5833万 | +0.68% | 9.75 | 0.51 |
| 07/02 | 1,321 | 1,322 | 1,305 | 1,322 | -0.15% | 1,300 | 38億3512万 | +0.08% | 9.69 | 0.51 |
| 07/01 | 1,317 | 1,324 | 1,286 | 1,324 | +1.22% | 4,700 | 38億4092万 | +0.23% | 9.71 | 0.51 |
| 06/28 | 1,304 | 1,308 | 1,304 | 1,308 | -0.91% | 1,100 | 37億9450万 | -0.98% | 9.59 | 0.51 |
| 06/27 | 1,326 | 1,326 | 1,320 | 1,320 | -0.53% | 200 | 38億2932万 | -0.15% | 9.68 | 0.51 |
| 06/26 | 1,306 | 1,327 | 1,306 | 1,327 | +1.69% | 700 | 38億4962万 | +0.38% | 9.73 | 0.51 |
| 06/25 | 1,304 | 1,305 | 1,304 | 1,305 | -0.53% | 800 | 37億8580万 | -1.29% | 9.57 | 0.5 |
| 06/24 | 1,306 | 1,312 | 1,306 | 1,312 | +0.46% | 1,300 | 38億611万 | -0.83% | 9.62 | 0.51 |
| 06/21 | 1,308 | 1,308 | 1,306 | 1,306 | -0.68% | 600 | 37億8870万 | -1.28% | 9.58 | 0.51 |
| 06/20 | 1,316 | 1,316 | 1,315 | 1,315 | +0.38% | 2,000 | 38億1481万 | -0.68% | 9.64 | 0.51 |
| 06/19 | 1,315 | 1,315 | 1,310 | 1,310 | -0.98% | 700 | 38億31万 | -1.06% | 9.61 | 0.51 |
| 06/18 | 1,323 | 1,323 | 1,323 | 1,323 | +0.46% | 400 | 38億3802万 | -0.08% | 9.7 | 0.51 |
| 06/17 | 1,306 | 1,317 | 1,306 | 1,317 | +0.3% | 2,000 | 38億2061万 | -0.53% | 9.66 | 0.51 |
| 06/14 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 400 | 38億901万 | -0.83% | 9.63 | 0.51 |
| 06/13 | 1,313 | 1,313 | 1,313 | 1,313 | +0.84% | 600 | 38億901万 | -0.91% | 9.63 | 0.51 |
| 06/12 | 1,305 | 1,305 | 1,302 | 1,302 | -1.51% | 600 | 37億7710万 | -1.74% | 9.55 | 0.5 |
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 | 820 1,640 10/16 | 565 1,130 1/23 | 15,000 7,500 8/25 | - | - | +9.27% 10/16 | -30.47% 10/8 |
| 2009年 8月期 | 698 1,396 8/19 | 355 710 10/10 | 11,200 5,600 8/25 | - | - | +20.63% 5/11 | -28.99% 10/10 |
| 2010年 8月期 | 685 1,370 2/17 | 494 987 1/8 | 24,600 12,300 8/26 | - | - | +20.38% 2/17 | -15.61% 9/16 |
| 2011年 8月期 | 538 1,075 9/1 | 425 850 11/29 | 21,400 10,700 8/26 | 15億5928万 | 12億3292万 | +11.94% 1/5 | -12.85% 3/15 |
| 2012年 8月期 | 517 1,034 5/16 | 438 875 11/18 | 20,400 10,200 8/28 | 14億9981万 | 12億6918万 | +7.2% 5/16 | -7.56% 9/5 |
| 2013年 8月期 | 749 1,497 7/25 | 447 893 10/2 893 9/7 | 25,000 12,500 4/9 | 21億7139万 | 12億9529万 | +21.93% 4/9 | -11.99% 8/30 |
| 2014年 8月期 | 692 1,383 9/10 | 502 1,003 12/25 | 28,800 14,400 8/26 | 20億604万 | 14億5485万 | +10.12% 1/31 | -10.86% 10/15 |
| 2015年 8月期 | 790 1,580 8/21 | 585 1,170 12/24 | 66,800 33,400 3/11 | 22億9179万 | 16億9708万 | +7.17% 3/11 | -12.6% 8/31 |
| 2016年 8月期 | 710 1,419 5/31 | 539 1,078 2/12 | 8,000 4,000 8/29 | 20億5825万 | 15億6363万 | +6.36% 6/1 | -13.25% 2/12 |
| 2017年 8月期 | 930 1,860 7/14 | 600 1,200 9/5 | 20,600 10,300 8/29 | 26億9793万 | 17億4060万 | +13.15% 7/18 | -8.57% 9/7 |
| 2018年 8月期 | 1,174 7/2 | 736 1,471 9/8 1,471 9/7 | 56,400 28,200 2/9 | 34億577万 | 21億3368万 | +24.67% 2/8 | -8.57% 8/31 |
| 2019年 8月期 | 1,032 7/9 | 715 12/25 | 20,900 8/15 | 29億9383万 | 20億7421万 | +7.09% 11/19 | -17.33% 12/25 |
| 2020年 8月期 | 1,019 8/27 2/13 | 730 3/19 | 15,300 1/30 | 29億5611万 | 21億1773万 | +8.79% 4/16 | -19.78% 3/16 |
| 2021年 8月期 | 1,607 7/27 | 955 9/4 9/1 | 22,500 8/30 | 46億6190万 | 27億7045万 | +13.98% 8/4 | -13.67% 9/6 |
| 2022年 8月期 | 1,547 6/3 | 1,100 10/20 | 16,900 9/24 | 44億8784万 | 31億9110万 | +10.83% 6/3 | -11.86% 9/8 |
| 2023年 8月期 | 1,465 4/24 4/21 | 1,241 9/28 9/8 | 15,000 8/30 | 42億4996万 | 36億14万 | +6.41% 1/27 | -4.64% 8/31 |
| 2024年 8月期 | 1,540 7/10 | 1,170 8/5 | 29,900 7/10 | 44億6754万 | 33億9417万 | +7.31% 7/10 | -8.49% 8/6 |
| 最新 | 1,360 2024/11/8 | 1,500 | 39億4536万 | +2.26% 1,330 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/27
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/27 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/29 vs 2010/12/27
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/29
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/29 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/11/08 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
355円（2008/10/10） - 283%（3.83倍）
1,360円（11/8）