株価チャート
株価
4/18
- 前日 (4/17)
- 1,330
- 始値
- 1,326
- 高値
- 1,334
- 安値
- 1,326
- 終値 +0.3%
- 1,334
- 出来高 ±0%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,340 - 株価（25日）
移動平均値 - -0.74%
1,344 - 出来高（5日）
移動平均値 - -32.93%
1,640
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 | 1,326 | 1,334 | 1,326 | 1,334 | +0.3% | 1,100 | 38億6993万 | -0.74% | 9.88 | 0.53 |
| 04/17 | 1,338 | 1,338 | 1,330 | 1,330 | -0.37% | 1,100 | 38億5833万 | -0.97% | 9.85 | 0.52 |
| 04/16 | 1,345 | 1,345 | 1,335 | 1,335 | -0.74% | 1,600 | 38億7283万 | -0.6% | 9.89 | 0.53 |
| 04/15 | 1,348 | 1,351 | 1,338 | 1,345 | -0.74% | 2,500 | 39億184万 | +0.15% | 9.97 | 0.53 |
| 04/12 | 1,340 | 1,355 | 1,340 | 1,355 | +1.12% | 1,900 | 39億3085万 | +0.89% | 10.04 | 0.53 |
| 04/11 | 1,350 | 1,350 | 1,336 | 1,340 | -0.74% | 1,300 | 38億8734万 | -0.15% | 9.93 | 0.53 |
| 04/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 39億1635万 | +0.6% | 10 | 0.53 |
| 04/09 | 1,348 | 1,350 | 1,348 | 1,350 | -0.52% | 2,700 | 39億1635万 | +0.6% | 10 | 0.53 |
| 04/08 | 1,359 | 1,359 | 1,328 | 1,357 | -0.15% | 900 | 39億3665万 | +1.19% | 10.05 | 0.54 |
| 04/05 | 1,359 | 1,359 | 1,359 | 1,359 | 0% | 100 | 39億4245万 | +1.42% | 10.07 | 0.54 |
| 04/04 | 1,354 | 1,359 | 1,354 | 1,359 | +0.15% | 500 | 39億4245万 | +1.49% | 10.07 | 0.54 |
| 04/03 | 1,370 | 1,371 | 1,311 | 1,357 | -0.07% | 4,300 | 39億3665万 | +1.42% | 10.05 | 0.54 |
| 04/02 | 1,369 | 1,369 | 1,358 | 1,358 | +0.15% | 3,700 | 39億3955万 | +1.49% | 10.06 | 0.54 |
| 04/01 | 1,361 | 1,370 | 1,356 | 1,356 | 0% | 7,100 | 39億3375万 | +1.35% | 10.05 | 0.53 |
| 03/29 | 1,338 | 1,356 | 1,338 | 1,356 | +0.82% | 700 | 39億3375万 | +1.35% | 10.05 | 0.53 |
| 03/28 | 1,344 | 1,345 | 1,344 | 1,345 | +0.6% | 400 | 39億184万 | +0.6% | 9.97 | 0.53 |
| 03/27 | 1,340 | 1,347 | 1,336 | 1,337 | -0.22% | 1,200 | 38億7863万 | +0.07% | 9.91 | 0.53 |
| 03/26 | 1,348 | 1,348 | 1,340 | 1,340 | -0.59% | 1,600 | 38億8734万 | +0.3% | 9.93 | 0.53 |
| 03/25 | 1,347 | 1,348 | 1,345 | 1,348 | +0.6% | 1,300 | 39億1054万 | +0.9% | 9.99 | 0.53 |
| 03/22 | 1,334 | 1,340 | 1,334 | 1,340 | +0.22% | 700 | 38億8734万 | +0.3% | 9.93 | 0.53 |
| 03/21 | 1,358 | 1,358 | 1,324 | 1,337 | +0.22% | 3,400 | 38億7863万 | 0% | 9.91 | 0.53 |
| 03/19 | 1,322 | 1,334 | 1,321 | 1,334 | +1.06% | 700 | 38億6993万 | -0.3% | 9.88 | 0.53 |
| 03/18 | 1,320 | 1,327 | 1,320 | 1,320 | -0.53% | 1,200 | 38億2932万 | -1.42% | 9.78 | 0.52 |
| 03/15 | 1,326 | 1,327 | 1,307 | 1,327 | -0.75% | 400 | 38億4962万 | -1.04% | 9.83 | 0.52 |
| 03/14 | 1,314 | 1,337 | 1,314 | 1,337 | +1.75% | 600 | 38億7863万 | -0.45% | 9.91 | 0.53 |
| 03/13 | 1,314 | 1,317 | 1,314 | 1,314 | -0.98% | 700 | 38億1191万 | -2.23% | 9.74 | 0.52 |
| 03/12 | 1,327 | 1,327 | 1,327 | 1,327 | -0.15% | 100 | 38億4962万 | -1.48% | 9.83 | 0.52 |
| 03/11 | 1,321 | 1,329 | 1,318 | 1,329 | -0.23% | 700 | 38億5542万 | -1.48% | 9.85 | 0.52 |
| 03/08 | 1,332 | 1,345 | 1,332 | 1,332 | -1.26% | 1,200 | 38億6413万 | -1.33% | 9.87 | 0.53 |
| 03/07 | 1,354 | 1,354 | 1,349 | 1,349 | +0.37% | 800 | 39億1344万 | -0.15% | 10 | 0.53 |
| 03/06 | 1,321 | 1,344 | 1,320 | 1,344 | +1.05% | 3,200 | 38億9894万 | -0.52% | 9.96 | 0.53 |
| 03/05 | 1,330 | 1,330 | 1,318 | 1,330 | -0.23% | 700 | 38億5833万 | -1.55% | 9.85 | 0.52 |
| 03/04 | 1,332 | 1,333 | 1,321 | 1,333 | +0.23% | 900 | 38億6703万 | -1.41% | 9.88 | 0.53 |
| 03/01 | 1,324 | 1,330 | 1,321 | 1,330 | +0.15% | 1,400 | 38億5833万 | -1.63% | 9.85 | 0.52 |
| 02/29 | 1,330 | 1,330 | 1,328 | 1,328 | -0.3% | 500 | 38億5252万 | -1.85% | 9.84 | 0.52 |
| 02/28 | 1,357 | 1,357 | 1,328 | 1,332 | -2.7% | 1,500 | 38億6413万 | -1.62% | 9.87 | 0.53 |
| 02/27 | 1,377 | 1,377 | 1,357 | 1,369 | +1.03% | 1,200 | 39億7146万 | +1.03% | 10.14 | 0.54 |
| 02/26 | 1,357 | 1,379 | 1,355 | 1,355 | +0.07% | 1,900 | 39億3085万 | +0.07% | 10.04 | 0.53 |
| 02/22 | 1,351 | 1,354 | 1,340 | 1,354 | +1.8% | 1,400 | 39億2795万 | +0.07% | 10.03 | 0.53 |
| 02/21 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 500 | 38億5833万 | -1.63% | 9.85 | 0.52 |
| 02/20 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 100 | 38億5833万 | -1.63% | 9.85 | 0.52 |
| 02/19 | 1,341 | 1,344 | 1,340 | 1,340 | +0.45% | 900 | 38億8734万 | -1.03% | 9.93 | 0.53 |
| 02/16 | 1,346 | 1,346 | 1,334 | 1,334 | -1.55% | 1,200 | 38億6993万 | -1.55% | 9.88 | 0.53 |
| 02/15 | 1,356 | 1,372 | 1,355 | 1,355 | 0% | 1,800 | 39億3085万 | 0% | 10.04 | 0.53 |
| 02/14 | 1,360 | 1,360 | 1,355 | 1,355 | -0.22% | 700 | 39億3085万 | +0.07% | 10.04 | 0.53 |
| 02/13 | 1,367 | 1,378 | 1,347 | 1,358 | -1.24% | 4,200 | 39億3955万 | +0.44% | 10.06 | 0.54 |
| 02/09 | 1,362 | 1,375 | 1,362 | 1,375 | +1.03% | 2,100 | 39億8887万 | +1.78% | 10.19 | 0.54 |
| 02/08 | 1,382 | 1,386 | 1,360 | 1,361 | -1.52% | 1,600 | 39億4826万 | +0.96% | 10.08 | 0.54 |
| 02/07 | 1,366 | 1,382 | 1,366 | 1,382 | +1.25% | 1,200 | 40億918万 | +2.67% | 10.24 | 0.55 |
| 02/06 | 1,361 | 1,378 | 1,357 | 1,365 | -1.37% | 2,500 | 39億5986万 | +1.71% | 10.11 | 0.54 |
| 02/05 | 1,368 | 1,384 | 1,368 | 1,384 | +1.02% | 5,200 | 40億1498万 | +3.44% | 10.25 | 0.55 |
| 02/02 | 1,370 | 1,372 | 1,360 | 1,370 | +1.03% | 1,600 | 39億7437万 | +2.7% | 10.15 | 0.54 |
| 02/01 | 1,355 | 1,357 | 1,352 | 1,356 | +0.07% | 1,900 | 39億3375万 | +1.88% | 10.05 | 0.53 |
| 01/31 | 1,340 | 1,356 | 1,340 | 1,355 | +1.19% | 700 | 39億3085万 | +2.03% | 10.04 | 0.53 |
| 01/30 | 1,359 | 1,359 | 1,334 | 1,339 | -1.33% | 3,200 | 38億8443万 | +1.06% | 9.92 | 0.53 |
| 01/29 | 1,358 | 1,358 | 1,347 | 1,357 | +0.74% | 1,300 | 39億3665万 | +2.57% | 10.05 | 0.54 |
| 01/26 | 1,348 | 1,362 | 1,343 | 1,347 | -0.07% | 3,600 | 39億764万 | +2.12% | 9.98 | 0.53 |
| 01/25 | 1,350 | 1,350 | 1,348 | 1,348 | -0.15% | 700 | 39億1054万 | +2.43% | 9.99 | 0.53 |
| 01/24 | 1,361 | 1,361 | 1,348 | 1,350 | -0.81% | 1,300 | 39億1635万 | +2.82% | 10 | 0.53 |
| 01/23 | 1,348 | 1,361 | 1,348 | 1,361 | +0.96% | 2,300 | 39億4826万 | +3.89% | 10.08 | 0.54 |
| 01/22 | 1,340 | 1,348 | 1,335 | 1,348 | +0.6% | 1,000 | 39億1054万 | +3.14% | 9.99 | 0.53 |
| 01/19 | 1,338 | 1,340 | 1,330 | 1,340 | +0.9% | 1,200 | 38億8734万 | +2.76% | 9.93 | 0.53 |
| 01/18 | 1,340 | 1,340 | 1,328 | 1,328 | +0.15% | 800 | 38億5252万 | +2.08% | 9.84 | 0.52 |
| 01/17 | 1,341 | 1,351 | 1,321 | 1,326 | -1.34% | 2,400 | 38億4672万 | +2% | 9.82 | 0.52 |
| 01/16 | 1,361 | 1,369 | 1,321 | 1,344 | -1.61% | 3,500 | 38億9894万 | +3.54% | 9.96 | 0.53 |
| 01/15 | 1,369 | 1,370 | 1,358 | 1,366 | -0.22% | 4,300 | 39億6276万 | +5.4% | 10.12 | 0.54 |
| 01/12 | 1,341 | 1,390 | 1,341 | 1,369 | +2.09% | 8,100 | 39億7146万 | +5.88% | 10.14 | 0.54 |
| 01/11 | 1,317 | 1,341 | 1,317 | 1,341 | +1.82% | 2,500 | 38億9024万 | +3.95% | 9.94 | 0.53 |
| 01/10 | 1,320 | 1,322 | 1,306 | 1,317 | -0.23% | 2,600 | 38億2061万 | +2.25% | 9.76 | 0.52 |
| 01/09 | 1,321 | 1,331 | 1,320 | 1,320 | -0.08% | 1,200 | 38億2932万 | +2.48% | 9.78 | 0.52 |
| 01/05 | 1,312 | 1,324 | 1,312 | 1,321 | +0.69% | 2,200 | 38億3222万 | +2.64% | 9.79 | 0.52 |
| 01/04 | 1,288 | 1,320 | 1,288 | 1,312 | +1.47% | 3,400 | 38億611万 | +2.02% | 9.72 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,281 | 1,300 | 1,281 | 1,293 | +0.94% | 1,400 | 37億5099万 | +0.54% | 9.58 | 0.51 |
| 12/28 | 1,280 | 1,282 | 1,280 | 1,281 | +0.23% | 700 | 37億1618万 | -0.23% | 9.49 | 0.51 |
| 12/27 | 1,283 | 1,288 | 1,278 | 1,278 | -0.16% | 1,900 | 37億747万 | -0.39% | 9.47 | 0.5 |
| 12/26 | 1,285 | 1,296 | 1,280 | 1,280 | -1.54% | 2,400 | 37億1328万 | -0.08% | 9.48 | 0.5 |
| 12/25 | 1,287 | 1,300 | 1,282 | 1,300 | +0.85% | 2,300 | 37億7130万 | +1.56% | 9.63 | 0.51 |
| 12/22 | 1,280 | 1,294 | 1,266 | 1,289 | +0.7% | 5,800 | 37億3938万 | +0.94% | 9.55 | 0.51 |
| 12/21 | 1,281 | 1,281 | 1,270 | 1,280 | +0.95% | 900 | 37億1328万 | +0.47% | 9.48 | 0.5 |
| 12/20 | 1,270 | 1,270 | 1,262 | 1,268 | +0.32% | 2,200 | 36億7846万 | -0.31% | 9.4 | 0.5 |
| 12/19 | 1,266 | 1,275 | 1,264 | 1,264 | -0.63% | 1,800 | 36億6686万 | -0.55% | 9.37 | 0.5 |
| 12/18 | 1,285 | 1,285 | 1,260 | 1,272 | -0.78% | 2,600 | 36億9007万 | +0.08% | 9.42 | 0.5 |
| 12/15 | 1,270 | 1,288 | 1,270 | 1,282 | +0.31% | 2,000 | 37億1908万 | +0.87% | 9.5 | 0.51 |
| 12/14 | 1,278 | 1,278 | 1,276 | 1,278 | 0% | 700 | 37億747万 | +0.55% | 9.47 | 0.5 |
| 12/13 | 1,283 | 1,283 | 1,278 | 1,278 | +0.16% | 400 | 37億747万 | +0.55% | 9.47 | 0.5 |
| 12/12 | 1,288 | 1,290 | 1,274 | 1,276 | +0.24% | 1,800 | 37億167万 | +0.39% | 9.45 | 0.5 |
| 12/11 | 1,277 | 1,294 | 1,273 | 1,273 | -1.47% | 1,600 | 36億9297万 | +0.16% | 9.43 | 0.5 |
| 12/08 | 1,289 | 1,292 | 1,289 | 1,292 | +0.54% | 300 | 37億4809万 | +1.81% | 9.57 | 0.51 |
| 12/07 | 1,294 | 1,298 | 1,285 | 1,285 | -0.77% | 1,800 | 37億2778万 | +1.26% | 9.52 | 0.51 |
| 12/06 | 1,281 | 1,295 | 1,280 | 1,295 | +1.09% | 2,000 | 37億5679万 | +2.05% | 9.6 | 0.51 |
| 12/05 | 1,285 | 1,318 | 1,281 | 1,281 | -0.62% | 3,600 | 37億1618万 | +1.03% | 9.49 | 0.51 |
| 12/04 | 1,285 | 1,290 | 1,285 | 1,289 | -1% | 600 | 37億3938万 | +1.74% | 9.55 | 0.51 |
| 12/01 | 1,314 | 1,314 | 1,302 | 1,302 | +0.08% | 700 | 37億7710万 | +2.92% | 9.65 | 0.51 |
| 11/30 | 1,309 | 1,336 | 1,290 | 1,301 | -0.23% | 7,000 | 37億7420万 | +3.01% | 9.64 | 0.52 |
| 11/29 | 1,303 | 1,307 | 1,300 | 1,304 | +0.08% | 1,900 | 37億8290万 | +3.41% | 9.66 | 0.52 |
| 11/28 | 1,278 | 1,304 | 1,277 | 1,303 | -0.15% | 2,300 | 37億8000万 | +3.33% | 9.65 | 0.52 |
| 11/27 | 1,248 | 1,305 | 1,248 | 1,305 | +4.07% | 5,100 | 37億8580万 | +3.49% | 9.67 | 0.52 |
| 11/24 | 1,242 | 1,257 | 1,242 | 1,254 | +1.13% | 2,100 | 36億3785万 | -0.56% | 9.29 | 0.5 |
| 11/22 | 1,225 | 1,240 | 1,225 | 1,240 | +0.08% | 400 | 35億9724万 | -1.82% | 9.19 | 0.49 |
| 11/21 | 1,239 | 1,249 | 1,230 | 1,239 | -0.48% | 1,300 | 35億9433万 | -2.13% | 9.18 | 0.49 |
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 |
| 最新 | 1,334 2024/4/18 | 1,100 | 38億6993万 | -0.74% 1,344 | |||
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）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
355円（2008/10/10） - 276%（3.76倍）
1,334円（4/18）