株価チャート
株価
4/26
- 前日 (4/25)
- 1,492
- 始値
- 1,491
- 高値
- 1,494
- 安値
- 1,457
- 終値 -0.87%
- 1,479
- 出来高 +246.51%
- 2,627,600
乖離率
- 株価（5日）
移動平均値 - -3.46%
1,532 - 株価（25日）
移動平均値 - +3.86%
1,424 - 出来高（5日）
移動平均値 - +143.79%
1,077,800
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,491 | 1,494 | 1,457 | 1,479 | -0.87% | 2,627,600 | 2782億6838万 | +3.86% | 28.77 | 1.75 |
| 04/25 | 1,545 | 1,545 | 1,488 | 1,492 | -3.68% | 758,300 | 2807億1428万 | +5.37% | 29.02 | 1.76 |
| 04/24 | 1,551 | 1,565 | 1,540 | 1,549 | -0.77% | 752,200 | 2914億3862万 | +10.09% | 30.13 | 1.83 |
| 04/23 | 1,577 | 1,591 | 1,561 | 1,561 | -1.01% | 582,800 | 2936億9638万 | +11.74% | 30.37 | 1.84 |
| 04/22 | 1,550 | 1,582 | 1,543 | 1,577 | +2.2% | 668,100 | 2967億672万 | +13.78% | 30.68 | 1.86 |
| 04/19 | 1,571 | 1,588 | 1,543 | 1,543 | -1.41% | 1,036,700 | 2903億974万 | +12.3% | 30.02 | 1.82 |
| 04/18 | 1,519 | 1,573 | 1,519 | 1,565 | +3.64% | 750,000 | 2944億4896万 | +14.74% | 30.44 | 1.85 |
| 04/17 | 1,520 | 1,547 | 1,507 | 1,510 | -1.44% | 901,700 | 2841億91万 | +11.69% | 29.37 | 1.78 |
| 04/16 | 1,615 | 1,618 | 1,524 | 1,532 | -6.81% | 1,586,300 | 2882億4013万 | +14.07% | 29.8 | 1.81 |
| 04/15 | 1,528 | 1,648 | 1,509 | 1,644 | +14.33% | 3,521,700 | 3093億1252万 | +23.42% | 31.98 | 1.94 |
| 04/12 | 1,430 | 1,449 | 1,404 | 1,438 | +0.98% | 792,900 | 2705億5438万 | +9.27% | 27.97 | 1.7 |
| 04/11 | 1,373 | 1,424 | 1,365 | 1,424 | +3.64% | 884,000 | 2679億2033万 | +8.79% | 27.7 | 1.68 |
| 04/10 | 1,378 | 1,384 | 1,370 | 1,374 | -0.07% | 452,400 | 2585億1302万 | +5.45% | 26.73 | 1.62 |
| 04/09 | 1,387 | 1,394 | 1,363 | 1,375 | -0.72% | 530,800 | 2587億116万 | +5.93% | 26.75 | 1.62 |
| 04/08 | 1,390 | 1,402 | 1,377 | 1,385 | -0.43% | 565,800 | 2605億8263万 | +7.12% | 26.94 | 1.64 |
| 04/05 | 1,360 | 1,395 | 1,355 | 1,391 | +1.9% | 603,400 | 2617億1150万 | +7.91% | 27.06 | 1.64 |
| 04/04 | 1,370 | 1,372 | 1,340 | 1,365 | +0.37% | 698,300 | 2568億1970万 | +6.31% | 26.55 | 1.61 |
| 04/03 | 1,322 | 1,360 | 1,314 | 1,360 | +2.1% | 755,400 | 2558億7897万 | +6.17% | 26.46 | 1.61 |
| 04/02 | 1,326 | 1,333 | 1,305 | 1,332 | +0.45% | 587,200 | 2506億1087万 | +4.14% | 25.91 | 1.57 |
| 04/01 | 1,290 | 1,332 | 1,285 | 1,326 | +3.43% | 869,900 | 2494億8199万 | +3.76% | 25.79 | 1.57 |
| 03/29 | 1,288 | 1,295 | 1,272 | 1,282 | +0.08% | 454,000 | 2412億356万 | +0.39% | 24.94 | 1.51 |
| 03/28 | 1,264 | 1,289 | 1,263 | 1,281 | +1.03% | 505,700 | 2410億1541万 | +0.31% | 24.92 | 1.51 |
| 03/27 | 1,258 | 1,273 | 1,258 | 1,268 | +0.79% | 514,200 | 2385億6951万 | -0.7% | 24.67 | 1.5 |
| 03/26 | 1,278 | 1,279 | 1,256 | 1,258 | -2.1% | 403,900 | 2366億8805万 | -1.72% | 24.47 | 1.49 |
| 03/25 | 1,294 | 1,302 | 1,285 | 1,285 | -0.39% | 514,100 | 2417億6800万 | +0.23% | 25 | 1.52 |
| 03/22 | 1,275 | 1,294 | 1,272 | 1,290 | +1.49% | 566,700 | 2427億873万 | +0.55% | 25.09 | 1.52 |
| 03/21 | 1,291 | 1,293 | 1,270 | 1,271 | -1.47% | 385,700 | 2391億3395万 | -1.09% | 24.72 | 1.5 |
| 03/19 | 1,290 | 1,297 | 1,280 | 1,290 | 0% | 339,100 | 2427億873万 | +0.16% | 25.09 | 1.52 |
| 03/18 | 1,285 | 1,299 | 1,280 | 1,290 | +0.55% | 370,400 | 2427億873万 | -0.08% | 25.09 | 1.52 |
| 03/15 | 1,284 | 1,286 | 1,275 | 1,283 | +0.16% | 424,900 | 2413億9170万 | -0.7% | 24.96 | 1.52 |
| 03/14 | 1,271 | 1,283 | 1,271 | 1,281 | +0.63% | 283,400 | 2410億1541万 | -1.08% | 24.92 | 1.51 |
| 03/13 | 1,289 | 1,290 | 1,267 | 1,273 | -0.39% | 348,000 | 2395億1024万 | -1.93% | 24.76 | 1.5 |
| 03/12 | 1,262 | 1,282 | 1,250 | 1,278 | +1.27% | 525,000 | 2404億5097万 | -1.84% | 24.86 | 1.51 |
| 03/11 | 1,238 | 1,263 | 1,236 | 1,262 | +1.61% | 626,400 | 2374億4063万 | -3.37% | 24.55 | 1.49 |
| 03/08 | 1,244 | 1,267 | 1,242 | 1,242 | -1.04% | 852,100 | 2336億7770万 | -5.26% | 24.16 | 1.47 |
| 03/07 | 1,260 | 1,270 | 1,245 | 1,255 | -1.18% | 654,900 | 2361億2361万 | -4.64% | 24.41 | 1.48 |
| 03/06 | 1,240 | 1,278 | 1,240 | 1,270 | +1.11% | 545,700 | 2389億4580万 | -3.79% | 24.7 | 1.5 |
| 03/05 | 1,248 | 1,258 | 1,240 | 1,256 | +0.32% | 371,100 | 2363億1175万 | -5.06% | 24.43 | 1.48 |
| 03/04 | 1,260 | 1,265 | 1,246 | 1,252 | -1.65% | 656,700 | 2355億5917万 | -5.65% | 24.35 | 1.48 |
| 03/01 | 1,268 | 1,282 | 1,265 | 1,273 | -1.09% | 548,600 | 2395億1024万 | -4.43% | 24.76 | 1.5 |
| 02/29 | 1,300 | 1,313 | 1,275 | 1,287 | -0.23% | 611,100 | 2421億4429万 | -3.6% | 25.04 | 1.52 |
| 02/28 | 1,298 | 1,304 | 1,286 | 1,290 | -1.07% | 2,043,700 | 2427億873万 | -3.59% | 25.09 | 1.52 |
| 02/27 | 1,312 | 1,315 | 1,295 | 1,304 | -0.53% | 2,763,100 | 2453億4278万 | -2.76% | 25.37 | 1.54 |
| 02/26 | 1,290 | 1,316 | 1,287 | 1,311 | +2.1% | 1,402,500 | 2466億5980万 | -2.38% | 25.5 | 1.55 |
| 02/22 | 1,295 | 1,295 | 1,277 | 1,284 | +0.31% | 1,124,900 | 2415億7985万 | -4.46% | 24.98 | 1.52 |
| 02/21 | 1,279 | 1,289 | 1,260 | 1,280 | -1.54% | 1,909,600 | 2408億2726万 | -4.9% | 24.9 | 1.51 |
| 02/20 | 1,336 | 1,337 | 1,300 | 1,300 | -2.33% | 1,186,800 | 2445億9019万 | -3.56% | 25.29 | 1.54 |
| 02/19 | 1,318 | 1,332 | 1,312 | 1,331 | +0.76% | 1,192,800 | 2504億2273万 | -1.48% | 25.89 | 1.57 |
| 02/16 | 1,321 | 1,334 | 1,315 | 1,321 | +0.76% | 950,900 | 2485億4126万 | -2.29% | 25.7 | 1.56 |
| 02/15 | 1,325 | 1,327 | 1,308 | 1,311 | -0.53% | 1,186,900 | 2466億5980万 | -3.18% | 25.5 | 1.55 |
| 02/14 | 1,341 | 1,346 | 1,308 | 1,318 | -2.59% | 1,487,900 | 2479億7682万 | -2.8% | 25.64 | 1.56 |
| 02/13 | 1,359 | 1,360 | 1,348 | 1,353 | -0.44% | 1,152,000 | 2545億6194万 | -0.51% | 26.32 | 1.6 |
| 02/09 | 1,346 | 1,361 | 1,339 | 1,359 | +1.65% | 923,200 | 2556億9082万 | -0.07% | 26.44 | 1.61 |
| 02/08 | 1,335 | 1,346 | 1,325 | 1,337 | -0.59% | 907,300 | 2515億5160万 | -1.69% | 26.01 | 1.58 |
| 02/07 | 1,361 | 1,363 | 1,333 | 1,345 | -1.1% | 643,900 | 2530億5677万 | -1.1% | 26.16 | 1.59 |
| 02/06 | 1,369 | 1,377 | 1,356 | 1,360 | -1.23% | 713,700 | 2558億7897万 | -0.07% | 26.46 | 1.61 |
| 02/05 | 1,385 | 1,387 | 1,376 | 1,377 | +0.36% | 623,000 | 2590億7746万 | +1.25% | 26.79 | 1.63 |
| 02/02 | 1,383 | 1,386 | 1,360 | 1,372 | -0.36% | 645,200 | 2581億3672万 | +1.11% | 26.69 | 1.62 |
| 02/01 | 1,371 | 1,382 | 1,362 | 1,377 | +0.15% | 472,000 | 2590億7746万 | +1.55% | 26.79 | 1.63 |
| 01/31 | 1,360 | 1,375 | 1,354 | 1,375 | +1.55% | 444,900 | 2587億116万 | +1.63% | 26.75 | 1.62 |
| 01/30 | 1,351 | 1,360 | 1,344 | 1,354 | +0.22% | 387,500 | 2547億5009万 | +0.22% | 26.34 | 1.6 |
| 01/29 | 1,351 | 1,358 | 1,346 | 1,351 | +0.45% | 388,800 | 2541億8565万 | +0.07% | 26.28 | 1.6 |
| 01/26 | 1,377 | 1,381 | 1,341 | 1,345 | -2.47% | 541,600 | 2530億5677万 | -0.15% | 26.16 | 1.59 |
| 01/25 | 1,362 | 1,380 | 1,359 | 1,379 | +1.32% | 459,700 | 2594億5375万 | +2.6% | 26.83 | 1.63 |
| 01/24 | 1,350 | 1,362 | 1,346 | 1,361 | +0.37% | 338,300 | 2560億6711万 | +1.64% | 26.47 | 1.61 |
| 01/23 | 1,366 | 1,377 | 1,355 | 1,356 | -0.07% | 433,800 | 2551億2638万 | +1.5% | 26.38 | 1.6 |
| 01/22 | 1,353 | 1,359 | 1,345 | 1,357 | +0.37% | 440,600 | 2553億1453万 | +1.88% | 26.4 | 1.6 |
| 01/19 | 1,348 | 1,359 | 1,340 | 1,352 | +0.82% | 548,800 | 2543億7380万 | +1.73% | 26.3 | 1.6 |
| 01/18 | 1,350 | 1,355 | 1,340 | 1,341 | +0.07% | 404,200 | 2523億419万 | +1.21% | 26.09 | 1.58 |
| 01/17 | 1,333 | 1,355 | 1,332 | 1,340 | +0.3% | 665,400 | 2521億1604万 | +1.44% | 26.07 | 1.58 |
| 01/16 | 1,380 | 1,390 | 1,334 | 1,336 | -2.91% | 775,000 | 2513億6346万 | +1.44% | 25.99 | 1.58 |
| 01/15 | 1,366 | 1,393 | 1,345 | 1,376 | +2.99% | 1,231,200 | 2588億8931万 | +4.72% | 26.77 | 1.63 |
| 01/12 | 1,374 | 1,378 | 1,325 | 1,336 | -2.84% | 1,242,300 | 2513億6346万 | +2.14% | 25.99 | 1.58 |
| 01/11 | 1,387 | 1,394 | 1,374 | 1,375 | -0.36% | 671,000 | 2587億116万 | +5.53% | 26.75 | 1.62 |
| 01/10 | 1,399 | 1,400 | 1,363 | 1,380 | -1.08% | 899,200 | 2596億4189万 | +6.4% | 26.84 | 1.63 |
| 01/09 | 1,377 | 1,405 | 1,376 | 1,395 | +1.53% | 790,400 | 2624億6409万 | +8.06% | 27.14 | 1.65 |
| 01/05 | 1,368 | 1,379 | 1,361 | 1,374 | +1.48% | 716,200 | 2585億1302万 | +7.01% | 26.73 | 1.62 |
| 01/04 | 1,343 | 1,355 | 1,317 | 1,354 | +0.74% | 528,200 | 2547億5009万 | +5.95% | 26.34 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 1,343 | 1,348 | 1,336 | 1,344 | -0.15% | 376,700 | 2528億6863万 | +5.58% | 26.14 | 1.59 |
| 12/28 | 1,335 | 1,349 | 1,334 | 1,346 | +0.6% | 328,100 | 2532億4492万 | +6.24% | 26.18 | 1.59 |
| 12/27 | 1,322 | 1,342 | 1,322 | 1,338 | +1.36% | 406,700 | 2517億3975万 | +6.11% | 26.03 | 1.58 |
| 12/26 | 1,332 | 1,336 | 1,315 | 1,320 | -0.9% | 353,000 | 2483億5312万 | +5.18% | 25.68 | 1.56 |
| 12/25 | 1,324 | 1,338 | 1,320 | 1,332 | +0.99% | 398,200 | 2506億1087万 | +6.65% | 25.91 | 1.57 |
| 12/22 | 1,310 | 1,331 | 1,296 | 1,319 | +0.23% | 594,300 | 2481億6497万 | +6.11% | 25.66 | 1.56 |
| 12/21 | 1,312 | 1,317 | 1,307 | 1,316 | -0.23% | 326,800 | 2476億53万 | +6.39% | 25.6 | 1.56 |
| 12/20 | 1,296 | 1,323 | 1,294 | 1,319 | +2.09% | 779,400 | 2481億6497万 | +7.15% | 25.66 | 1.56 |
| 12/19 | 1,274 | 1,293 | 1,272 | 1,292 | +2.05% | 536,900 | 2430億8502万 | +5.47% | 25.13 | 1.53 |
| 12/18 | 1,263 | 1,269 | 1,247 | 1,266 | +0.32% | 315,600 | 2381億9322万 | +3.77% | 24.63 | 1.5 |
| 12/15 | 1,267 | 1,268 | 1,251 | 1,262 | -0.24% | 343,200 | 2374億4063万 | +3.78% | 24.55 | 1.49 |
| 12/14 | 1,275 | 1,282 | 1,255 | 1,265 | -0.47% | 374,200 | 2380億507万 | +4.37% | 24.61 | 1.49 |
| 12/13 | 1,273 | 1,274 | 1,264 | 1,271 | +0.32% | 285,700 | 2391億3395万 | +5.3% | 24.72 | 1.5 |
| 12/12 | 1,266 | 1,275 | 1,260 | 1,267 | +0.24% | 371,200 | 2383億8136万 | +5.41% | 24.65 | 1.5 |
| 12/11 | 1,245 | 1,264 | 1,241 | 1,264 | +1.85% | 382,800 | 2378億1692万 | +5.51% | 24.59 | 1.49 |
| 12/08 | 1,251 | 1,253 | 1,238 | 1,241 | -0.56% | 392,600 | 2334億8956万 | +3.94% | 24.14 | 1.47 |
| 12/07 | 1,248 | 1,257 | 1,239 | 1,248 | +0.4% | 528,700 | 2348億658万 | +4.79% | 24.28 | 1.47 |
| 12/06 | 1,225 | 1,245 | 1,223 | 1,243 | +1.64% | 436,200 | 2338億6585万 | +4.72% | 24.18 | 1.47 |
| 12/05 | 1,230 | 1,238 | 1,220 | 1,223 | -0.41% | 433,500 | 2301億292万 | +3.56% | 23.79 | 1.45 |
| 12/04 | 1,224 | 1,230 | 1,216 | 1,228 | 0% | 310,600 | 2310億4366万 | +4.33% | 23.89 | 1.45 |
| 12/01 | 1,229 | 1,236 | 1,226 | 1,228 | +0.57% | 399,000 | 2310億4366万 | +4.78% | 23.89 | 1.45 |
| 11/30 | 1,220 | 1,221 | 1,207 | 1,221 | -0.16% | 480,600 | 2297億2663万 | +4.72% | 23.75 | 1.52 |
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 | 710 71,000 6/17 | 551 55,100 8/29 | 892,800 8,928 8/25 | - | - | +4.27% 7/25 | -26.04% 9/11 |
| 2009年 8月期 | 564 56,400 9/1 | 163 16,300 1/26 | 6,709,800 67,098 1/20 | - | - | +28.91% 3/25 | -38.19% 1/26 |
| 2010年 8月期 | 374 37,400 9/1 | 296 29,600 11/30 | 2,506,800 25,068 8/27 | - | - | +8.5% 4/9 | -11.19% 9/1 |
| 2011年 8月期 | 517 51,700 7/20 | 250 25,000 3/15 | 2,026,600 20,266 8/26 | 891億629万 | 430億8815万 | +18% 7/19 | -15.55% 3/15 |
| 2012年 8月期 | 455 45,450 2/10 | 371 37,150 5/31 37,100 5/24 | 1,823,400 18,234 5/11 | 783億3425万 | 639億4281万 | +4.49% 6/21 | -7.04% 9/5 |
| 2013年 8月期 | 510 51,000 8/6 51,000 8/2 | 383 38,250 9/7 38,250 9/6 他2件 | 2,331,600 23,316 7/12 | 878億9982万 | 659億2486万 | +12.45% 7/18 | -10.13% 8/29 |
| 2014年 8月期 | 955 8/29 | 424 42,400 9/2 | 2,743,000 8/27 | 1645億9673万 | 730億7750万 | +18.63% 4/23 | -3.68% 2/4 |
| 2015年 8月期 | 1,641 7/7 | 924 9/1 | 4,039,700 10/7 | 2846億7695万 | 1592億5380万 | +21.49% 12/26 | -21.17% 8/25 |
| 2016年 8月期 | 1,193 12/8 | 802 8/31 | 4,381,700 2/29 | 2176億9716万 | 1463億4796万 | +12.81% 4/13 | -13.07% 2/24 |
| 2017年 8月期 | 1,341 8/10 | 816 9/1 | 3,054,400 8/28 | 2447億402万 | 1489億267万 | +10.96% 12/15 | -9.41% 4/6 |
| 2018年 8月期 | 1,942 4/11 | 1,215 9/22 | 4,608,300 2/23 | 3638億6341万 | 2217億1169万 | +14.27% 12/12 | -15.21% 8/16 |
| 2019年 8月期 | 1,724 12/11 | 996 8/6 | 3,825,900 2/4 | 3243億6422万 | 1873億9371万 | +9.73% 12/5 | -15.82% 12/25 |
| 2020年 8月期 | 1,367 1/15 | 736 3/13 | 3,344,800 2/26 | 2571億9599万 | 1384億7567万 | +16.46% 5/11 | -25.94% 3/13 |
| 2021年 8月期 | 1,334 4/7 | 1,048 8/19 | 3,640,100 2/19 | 2509億8716万 | 1971億7732万 | +13.77% 10/12 | -8.28% 4/23 |
| 2022年 8月期 | 1,236 7/26 | 921 12/1 | 3,061,900 10/14 | 2325億4883万 | 1732億8274万 | +8.29% 9/29 | -7.86% 10/14 |
| 2023年 8月期 | 1,325 12/28 | 1,033 5/26 | 3,568,800 10/13 | 2492億9385万 | 1943億5513万 | +8.28% 12/8 | -6.8% 5/25 |
| 最新 | 1,479 2024/4/26 | 2,627,600 | 2782億6838万 | +3.86% 1,424 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
163円（2009/01/26） - 807%（9.07倍）
1,479円（4/26）