株価チャート
株価
8/28
- 前日 (8/27)
- 555
- 始値
- 564
- 高値
- 564
- 安値
- 552
- 終値 -0.54%
- 552
- 出来高 +80%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.9%
557 - 株価（25日）
移動平均値 - +0.36%
550 - 出来高（5日）
移動平均値 - +28.57%
700
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 | 564 | 564 | 552 | 552 | -0.54% | 900 | 10億8744万 | +0.36% | 9.81 | 0.96 |
| 08/27 | 555 | 555 | 555 | 555 | -1.77% | 500 | 10億9335万 | +0.91% | 9.86 | 0.96 |
| 08/26 | 559 | 566 | 555 | 565 | +1.07% | 1,300 | 11億1305万 | +2.73% | 10.04 | 0.98 |
| 08/23 | 556 | 559 | 556 | 559 | +0.72% | 300 | 11億123万 | +1.64% | 9.93 | 0.97 |
| 08/22 | 568 | 568 | 555 | 555 | +0.91% | 500 | 10億9335万 | +0.91% | 9.86 | 0.96 |
| 08/21 | 543 | 555 | 543 | 550 | 0% | 500 | 10億8350万 | -0.18% | 9.77 | 0.96 |
| 08/20 | 560 | 560 | 550 | 550 | -0.18% | 1,500 | 10億8350万 | -0.18% | 9.77 | 0.96 |
| 08/19 | 557 | 562 | 551 | 551 | -2.3% | 2,400 | 10億8547万 | 0% | 9.79 | 0.96 |
| 08/16 | 555 | 568 | 555 | 564 | -1.57% | 1,100 | 11億1108万 | +2.36% | 10.02 | 0.98 |
| 08/15 | 543 | 573 | 543 | 573 | +5.91% | 2,600 | 11億2881万 | +3.99% | 10.18 | 1 |
| 08/14 | 538 | 541 | 538 | 541 | +0.74% | 500 | 10億6577万 | -1.64% | 9.61 | 0.94 |
| 08/13 | 539 | 540 | 537 | 537 | +1.32% | 1,400 | 10億5789万 | -2.54% | 9.54 | 0.93 |
| 08/09 | 550 | 550 | 525 | 530 | +1.92% | 1,100 | 10億4410万 | -3.81% | 9.41 | 0.92 |
| 08/08 | 525 | 526 | 520 | 520 | -0.57% | 1,600 | 10億2440万 | -5.8% | 9.24 | 0.9 |
| 08/07 | 509 | 535 | 509 | 523 | -1.13% | 2,400 | 10億3031万 | -5.42% | 9.29 | 0.91 |
| 08/06 | 492 | 529 | 492 | 529 | +10.21% | 2,900 | 10億4213万 | -4.51% | 9.4 | 0.92 |
| 08/05 | 482 | 515 | 480 | 480 | -13.98% | 12,000 | 9億4560万 | -13.51% | 8.53 | 0.83 |
| 08/02 | 551 | 561 | 531 | 558 | -0.89% | 9,000 | 10億9926万 | +0.18% | 9.91 | 0.97 |
| 08/01 | 574 | 574 | 561 | 563 | -2.09% | 2,000 | 11億911万 | +1.08% | 10 | 0.98 |
| 07/31 | 566 | 575 | 561 | 575 | +1.95% | 1,100 | 11億3275万 | +3.42% | 10.21 | 1 |
| 07/30 | 564 | 565 | 564 | 564 | 0% | 1,200 | 11億1108万 | +1.81% | 10.02 | 0.98 |
| 07/29 | 563 | 564 | 562 | 564 | +0.71% | 1,500 | 11億1108万 | +1.99% | 10.02 | 0.98 |
| 07/26 | 568 | 568 | 558 | 560 | -0.36% | 1,000 | 11億320万 | +1.45% | 9.95 | 0.97 |
| 07/25 | 561 | 562 | 556 | 562 | -0.18% | 2,600 | 11億714万 | +2% | 9.98 | 0.98 |
| 07/24 | 565 | 565 | 562 | 563 | +0.54% | 800 | 11億911万 | +2.18% | 10 | 0.98 |
| 07/23 | 557 | 570 | 557 | 560 | +0.72% | 700 | 11億320万 | +2% | 9.95 | 0.97 |
| 07/22 | 560 | 560 | 552 | 556 | -0.89% | 2,200 | 10億9532万 | +1.28% | 9.88 | 0.97 |
| 07/19 | 565 | 565 | 561 | 561 | -1.58% | 1,100 | 11億517万 | +2.37% | 9.97 | 0.97 |
| 07/18 | 574 | 574 | 563 | 570 | +0.71% | 1,000 | 11億2290万 | +4.01% | 10.13 | 0.99 |
| 07/17 | 566 | 584 | 566 | 566 | +0.18% | 5,400 | 11億1502万 | +3.47% | 10.05 | 0.98 |
| 07/16 | 587 | 598 | 553 | 565 | +3.29% | 17,900 | 11億1305万 | +3.48% | 10.04 | 0.98 |
| 07/12 | 554 | 554 | 545 | 547 | -1.26% | 700 | 10億7759万 | +0.37% | 9.72 | 0.95 |
| 07/11 | 553 | 554 | 543 | 554 | +0.18% | 1,000 | 10億9138万 | +1.84% | 9.84 | 0.96 |
| 07/10 | 553 | 553 | 553 | 553 | +0.18% | 200 | 10億8941万 | +1.65% | 9.82 | 0.96 |
| 07/09 | 552 | 552 | 552 | 552 | +0.18% | 200 | 10億8744万 | +1.66% | 9.81 | 0.96 |
| 07/08 | 552 | 554 | 551 | 551 | -0.18% | 1,500 | 10億8547万 | +1.66% | 9.79 | 0.96 |
| 07/05 | 551 | 552 | 551 | 552 | +0.18% | 1,300 | 10億8744万 | +2.03% | 9.81 | 0.96 |
| 07/04 | 548 | 551 | 548 | 551 | +0.73% | 2,800 | 10億8547万 | +2.04% | 9.79 | 0.96 |
| 07/03 | 547 | 547 | 547 | 547 | 0% | 100 | 10億7759万 | +1.48% | 9.72 | 0.95 |
| 07/02 | 547 | 547 | 547 | 547 | +0.74% | 700 | 10億7759万 | +1.67% | 9.72 | 0.95 |
| 07/01 | 546 | 546 | 543 | 543 | -0.73% | 700 | 10億6971万 | +1.12% | 9.65 | 0.94 |
| 06/28 | 545 | 547 | 542 | 547 | +1.3% | 1,600 | 10億7759万 | +2.05% | 9.72 | 0.95 |
| 06/27 | 542 | 542 | 540 | 540 | 0% | 500 | 10億6380万 | +0.93% | 9.59 | 0.94 |
| 06/26 | 543 | 543 | 540 | 540 | -0.37% | 1,100 | 10億6380万 | +0.93% | 9.59 | 0.94 |
| 06/25 | 538 | 542 | 538 | 542 | -0.37% | 700 | 10億6774万 | +1.5% | 9.63 | 0.94 |
| 06/24 | 533 | 544 | 533 | 544 | +1.68% | 300 | 10億7168万 | +2.06% | 9.66 | 0.95 |
| 06/21 | 537 | 537 | 531 | 535 | -0.37% | 1,600 | 10億5395万 | +0.56% | 9.5 | 0.93 |
| 06/20 | 537 | 537 | 537 | 537 | -0.74% | 100 | 10億5789万 | +1.13% | 9.54 | 0.93 |
| 06/19 | 545 | 545 | 541 | 541 | +0.93% | 1,200 | 10億6577万 | +1.88% | 9.61 | 0.94 |
| 06/18 | 536 | 536 | 536 | 536 | 0% | 800 | 10億5592万 | +1.13% | 9.52 | 0.93 |
| 06/17 | 545 | 545 | 535 | 536 | -2.01% | 1,600 | 10億5592万 | +1.13% | 9.52 | 0.93 |
| 06/14 | 547 | 547 | 546 | 547 | -0.36% | 800 | 10億7759万 | +3.4% | 9.72 | 0.95 |
| 06/13 | 549 | 549 | 549 | 549 | 0% | 500 | 10億8153万 | +3.98% | 9.75 | 0.95 |
| 06/12 | 545 | 549 | 545 | 549 | +1.48% | 2,300 | 10億8153万 | +4.17% | 9.75 | 0.95 |
| 06/11 | 543 | 545 | 541 | 541 | 0% | 2,200 | 10億6577万 | +2.85% | 9.61 | 0.94 |
| 06/10 | 540 | 541 | 537 | 541 | +1.12% | 2,200 | 10億6577万 | +3.05% | 9.61 | 0.94 |
| 06/07 | 536 | 537 | 535 | 535 | -0.19% | 900 | 10億5395万 | +2.1% | 9.5 | 0.93 |
| 06/06 | 536 | 536 | 533 | 536 | +1.32% | 800 | 10億5592万 | +2.29% | 9.52 | 0.93 |
| 06/05 | 533 | 536 | 529 | 529 | +0.19% | 1,800 | 10億4213万 | +1.15% | 9.4 | 0.92 |
| 06/04 | 528 | 531 | 526 | 528 | +0.19% | 1,600 | 10億4016万 | +0.96% | 9.38 | 0.92 |
| 06/03 | 527 | 528 | 525 | 527 | 0% | 1,500 | 10億3819万 | +0.96% | 9.36 | 0.92 |
| 05/31 | 524 | 527 | 524 | 527 | +0.19% | 1,500 | 10億3819万 | +0.96% | 9.36 | 0.92 |
| 05/30 | 522 | 526 | 522 | 526 | +0.57% | 1,500 | 10億3622万 | +0.96% | 9.34 | 0.92 |
| 05/29 | 524 | 524 | 523 | 523 | -0.38% | 1,100 | 10億3031万 | +0.38% | 9.29 | 0.91 |
| 05/28 | 523 | 526 | 523 | 525 | +0.57% | 800 | 10億3425万 | +0.77% | 9.33 | 0.91 |
| 05/27 | 526 | 526 | 522 | 522 | -0.76% | 500 | 10億2834万 | +0.38% | 9.27 | 0.91 |
| 05/24 | 527 | 527 | 521 | 526 | +0.57% | 1,700 | 10億3622万 | +1.15% | 9.34 | 0.92 |
| 05/23 | 522 | 523 | 522 | 523 | +0.19% | 800 | 10億3031万 | +0.58% | 9.29 | 0.91 |
| 05/22 | 521 | 525 | 521 | 522 | +0.19% | 1,100 | 10億2834万 | +0.38% | 9.27 | 0.91 |
| 05/21 | 520 | 521 | 520 | 521 | 0% | 1,000 | 10億2637万 | +0.19% | 9.25 | 0.91 |
| 05/20 | 520 | 523 | 520 | 521 | +0.39% | 1,400 | 10億2637万 | +0.19% | 9.25 | 0.91 |
| 05/17 | 521 | 521 | 519 | 519 | -0.57% | 1,500 | 10億2243万 | -0.19% | 9.22 | 0.9 |
| 05/16 | 524 | 524 | 521 | 522 | -0.38% | 1,300 | 10億2834万 | +0.38% | 9.27 | 0.91 |
| 05/15 | 522 | 524 | 522 | 524 | +0.38% | 600 | 10億3228万 | +0.96% | 9.31 | 0.91 |
| 05/14 | 525 | 525 | 522 | 522 | -0.57% | 1,100 | 10億2834万 | +0.58% | 9.27 | 0.91 |
| 05/13 | 522 | 526 | 522 | 525 | +0.38% | 1,000 | 10億3425万 | +1.16% | 9.33 | 0.91 |
| 05/10 | 522 | 525 | 521 | 523 | -0.19% | 1,000 | 10億3031万 | +0.97% | 9.29 | 0.91 |
| 05/09 | 521 | 524 | 521 | 524 | +0.58% | 1,200 | 10億3228万 | +1.16% | 9.31 | 0.91 |
| 05/08 | 520 | 521 | 520 | 521 | 0% | 1,000 | 10億2637万 | +0.58% | 9.25 | 0.91 |
| 05/07 | 520 | 521 | 520 | 521 | +0.19% | 1,500 | 10億2637万 | +0.58% | 9.25 | 0.91 |
| 05/02 | 520 | 520 | 517 | 520 | 0% | 1,100 | 10億2440万 | +0.58% | 9.24 | 0.91 |
| 05/01 | 521 | 522 | 517 | 520 | -0.19% | 800 | 10億2440万 | +0.58% | 9.24 | 0.91 |
| 04/30 | 517 | 522 | 517 | 521 | +1.17% | 1,100 | 10億2637万 | +0.77% | 9.25 | 0.91 |
| 04/26 | 522 | 522 | 515 | 515 | 0% | 1,000 | 10億1455万 | -0.39% | 9.15 | 0.9 |
| 04/25 | 517 | 517 | 515 | 515 | -0.58% | 800 | 10億1455万 | -0.39% | 9.15 | 0.9 |
| 04/24 | 517 | 520 | 517 | 518 | +0.39% | 900 | 10億2046万 | +0.19% | 9.2 | 0.9 |
| 04/23 | 516 | 516 | 515 | 516 | -0.39% | 700 | 10億1652万 | 0% | 9.17 | 0.9 |
| 04/22 | 519 | 519 | 518 | 518 | -0.19% | 800 | 10億2046万 | +0.39% | 9.2 | 0.9 |
| 04/19 | 515 | 520 | 515 | 519 | +0.97% | 1,300 | 10億2243万 | +0.58% | 9.22 | 0.9 |
| 04/18 | 513 | 514 | 513 | 514 | -0.77% | 900 | 10億1258万 | -0.39% | 9.13 | 0.89 |
| 04/17 | 515 | 518 | 515 | 518 | +0.58% | 1,000 | 10億2046万 | +0.39% | 9.2 | 0.9 |
| 04/16 | 511 | 516 | 511 | 515 | -1.15% | 7,000 | 10億1455万 | -0.19% | 9.15 | 0.9 |
| 04/15 | 521 | 525 | 521 | 521 | +0.39% | 3,700 | 10億2637万 | +1.17% | 9.25 | 0.91 |
| 04/12 | 518 | 519 | 518 | 519 | 0% | 1,000 | 10億2243万 | +0.78% | 9.22 | 0.9 |
| 04/11 | 522 | 522 | 519 | 519 | -0.57% | 900 | 10億2243万 | +0.97% | 9.22 | 0.9 |
| 04/10 | 518 | 522 | 518 | 522 | +0.77% | 2,700 | 10億2834万 | +1.56% | 9.27 | 0.91 |
| 04/09 | 515 | 518 | 515 | 518 | +0.78% | 1,500 | 10億2046万 | +0.78% | 9.2 | 0.9 |
| 04/08 | 519 | 519 | 514 | 514 | +0.19% | 500 | 10億1258万 | 0% | 9.13 | 0.89 |
| 04/05 | 516 | 516 | 511 | 513 | -0.58% | 3,300 | 10億1061万 | -0.19% | 9.11 | 0.89 |
| 04/04 | 517 | 517 | 516 | 516 | +0.39% | 500 | 10億1652万 | +0.39% | 9.17 | 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 | |
| 2009年 2月期 | 310 31,000 4/18 | 100 10,000 1/29 | 8,600 86 1/15 | - | - | +21.22% 9/1 | -29.6% 10/29 |
| 2010年 2月期 | 155 15,500 9/4 15,500 7/6 他2件 | 89 8,900 11/27 | 15,600 156 10/26 | - | - | +40.01% 6/26 | -27.07% 10/28 |
| 2011年 2月期 | 250 24,990 12/30 | 93 9,300 4/21 9,300 3/17 他2件 | 32,900 329 4/21 | 4億9230万 | 1億8321万 | +74.71% 4/12 | -26.99% 3/15 |
| 2012年 2月期 | 548 54,800 1/27 | 145 14,500 3/16 | 10,900 109 3/22 | 10億7956万 | 2億8565万 | +50.73% 6/30 | -22.66% 6/20 |
| 2013年 2月期 | 488 48,800 3/26 | 240 24,000 6/18 | 36,700 367 7/11 | 9億6136万 | 4億7280万 | +48.2% 4/4 | -23.68% 6/21 |
| 2014年 2月期 | 740 74,000 4/5 | 260 26,000 10/8 | 249,400 2,494 4/4 | 14億5780万 | 5億1220万 | +11.24% 1/6 | -13.33% 5/7 |
| 2015年 2月期 | 373 10/3 | 249 7/23 5/22 | 91,300 10/9 | 7億3481万 | 4億9053万 | +16.54% 8/5 | -18.5% 10/15 |
| 2016年 2月期 | 532 1/7 | 230 9/25 | 148,100 12/3 | 10億4804万 | 4億5310万 | +70.38% 12/7 | -17.33% 3/1 |
| 2017年 2月期 | 486 2/23 | 302 6/27 | 72,200 2/24 | 9億5742万 | 5億9494万 | +10.91% 1/6 | -16.57% 3/13 |
| 2018年 2月期 | 510 2/23 1/30 他2件 | 330 3/28 | 72,700 2/27 | 10億470万 | 6億5010万 | +8.25% 5/12 | -23.43% 3/1 |
| 2019年 2月期 | 500 1/9 | 360 3/1 | 55,400 2/26 | 9億8500万 | 7億920万 | +7.95% 5/9 | -16.65% 2/26 |
| 2020年 2月期 | 544 1/22 | 361 2/28 | 49,200 2/27 | 10億7168万 | 7億1117万 | +9.2% 1/21 | -41.58% 3/13 |
| 2021年 2月期 | 538 2/24 | 231 3/13 | 76,700 2/25 | 10億5986万 | 4億5507万 | +20.64% 10/7 | -11% 3/5 |
| 2022年 2月期 | 542 7/7 | 429 2/28 2/25 | 42,600 2/25 | 10億6774万 | 8億4513万 | +6.47% 7/6 | -12.44% 2/25 |
| 2023年 2月期 | 590 1/30 | 430 3/15 3/14 他2件 | 39,700 2/27 | 11億6230万 | 8億4710万 | +12.18% 1/25 | -8.05% 3/1 |
| 2024年 2月期 | 607 2/27 | 460 4/14 | 64,100 2/28 | 11億9579万 | 9億620万 | +6.19% 7/11 | -11.7% 2/29 |
| 最新 | 552 2024/8/28 | 900 | 10億8744万 | +0.36% 550 | |||
年間値上がり率
- 2006/12/28 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/28
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 132%（2.32倍）
- 2011/12/30 vs 2010/12/30
- 77%（1.77倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/08/28 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
89円（2009/11/27） - 520%（6.2倍）
552円（8/28）