株価チャート
株価
4/19
- 前日 (4/18)
- 15,330
- 始値
- 14,770
- 高値
- 15,370
- 安値
- 14,430
- 終値 -1.3%
- 15,130
- 出来高 +4.09%
- 1,055,300
乖離率
- 株価（5日）
移動平均値 - -5.4%
15,994 - 株価（25日）
移動平均値 - -5.86%
16,071 - 出来高（5日）
移動平均値 - -17.72%
1,282,600
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 14,770 | 15,370 | 14,430 | 15,130 | -1.3% | 1,055,300 | 1482億3042万 | -5.86% | 29.59 | 6.49 |
| 04/18 | 14,730 | 15,470 | 14,450 | 15,330 | -1.29% | 1,013,800 | 1501億8984万 | -3.94% | 29.98 | 6.57 |
| 04/17 | 16,540 | 17,230 | 15,520 | 15,530 | -5.42% | 1,413,000 | 1521億4927万 | -1.98% | 30.37 | 6.66 |
| 04/16 | 17,160 | 17,350 | 16,180 | 16,420 | -6.49% | 1,295,700 | 1608億6871万 | +4.24% | 32.11 | 7.04 |
| 04/15 | 17,150 | 17,640 | 16,550 | 17,560 | +0.4% | 1,635,200 | 1720億3742万 | +12.52% | 34.34 | 7.53 |
| 04/12 | 16,020 | 17,580 | 15,780 | 17,490 | +9.79% | 1,890,600 | 1713億5162万 | +13.2% | 34.2 | 7.5 |
| 04/11 | 15,650 | 16,200 | 15,420 | 15,930 | -1.06% | 737,800 | 1560億6812万 | +4.08% | 31.15 | 6.83 |
| 04/10 | 16,480 | 16,900 | 16,020 | 16,100 | -0.56% | 1,341,600 | 1577億3363万 | +5.59% | 31.48 | 6.9 |
| 04/09 | 15,820 | 16,540 | 15,460 | 16,190 | +4.45% | 1,604,200 | 1585億6032万 | +6.67% | 31.66 | 6.94 |
| 04/08 | 15,660 | 16,450 | 15,150 | 15,500 | +0.52% | 1,426,900 | 1518億5536万 | +2.49% | 30.31 | 6.64 |
| 04/05 | 15,200 | 15,690 | 14,910 | 15,420 | -0.84% | 1,070,600 | 1510億7159万 | +2.23% | 30.15 | 6.61 |
| 04/04 | 16,310 | 16,340 | 15,280 | 15,550 | -4.54% | 1,438,400 | 1523億4521万 | +3.55% | 30.41 | 6.67 |
| 04/03 | 17,300 | 18,800 | 15,700 | 16,290 | -5.67% | 3,627,600 | 1595億9508万 | +8.93% | 31.85 | 6.98 |
| 04/02 | 17,360 | 17,890 | 17,020 | 17,270 | -2.1% | 765,800 | 1691億9626万 | +16.18% | 33.77 | 7.4 |
| 04/01 | 18,610 | 18,790 | 17,630 | 17,640 | -3.61% | 1,220,500 | 1728億2119万 | +19.66% | 34.49 | 7.56 |
| 03/29 | 17,110 | 18,500 | 17,070 | 18,300 | +7.33% | 1,699,000 | 1792億8729万 | +25.63% | 35.78 | 7.84 |
| 03/28 | 16,780 | 17,700 | 16,750 | 17,050 | +2.96% | 1,335,000 | 1670億4089万 | +18.8% | 33.34 | 7.31 |
| 03/27 | 16,750 | 16,830 | 16,080 | 16,560 | -1.13% | 699,700 | 1622億4030万 | +16.6% | 32.38 | 7.1 |
| 03/26 | 16,490 | 17,610 | 16,420 | 16,750 | -0.3% | 1,267,100 | 1641億176万 | +18.86% | 32.75 | 7.18 |
| 03/25 | 16,800 | 17,380 | 16,510 | 16,800 | -2.33% | 889,600 | 1645億9161万 | +20.4% | 32.85 | 7.2 |
| 03/22 | 16,450 | 17,570 | 16,130 | 17,200 | +5.65% | 1,928,300 | 1685億1046万 | +25.24% | 33.63 | 7.37 |
| 03/21 | 14,450 | 16,470 | 14,270 | 16,280 | +16.2% | 2,039,700 | 1594億4176万 | +20.54% | 31.83 | 6.98 |
| 03/19 | 13,330 | 14,080 | 13,060 | 14,010 | +5.98% | 888,800 | 1372億1001万 | +5.32% | 27.4 | 6.01 |
| 03/18 | 12,350 | 13,260 | 12,220 | 13,220 | +7.83% | 531,300 | 1294億7297万 | +0.27% | 25.85 | 5.67 |
| 03/15 | 12,160 | 12,380 | 12,010 | 12,260 | -0.57% | 259,000 | 1200億7100万 | -6.5% | 23.97 | 5.26 |
| 03/14 | 12,420 | 12,510 | 11,980 | 12,330 | -0.8% | 352,400 | 1207億5656万 | -5.81% | 24.11 | 5.29 |
| 03/13 | 13,500 | 13,530 | 12,160 | 12,430 | -6.19% | 687,600 | 1217億3593万 | -4.74% | 24.31 | 5.33 |
| 03/12 | 12,660 | 13,490 | 12,600 | 13,250 | +3.76% | 512,200 | 1297億6679万 | +1.95% | 25.91 | 5.68 |
| 03/11 | 12,960 | 13,110 | 12,530 | 12,770 | -6.58% | 594,200 | 1250億6580万 | -1.13% | 24.97 | 5.47 |
| 03/08 | 13,850 | 14,210 | 13,650 | 13,670 | -1.37% | 407,700 | 1338億8015万 | +6.23% | 26.73 | 5.86 |
| 03/07 | 14,800 | 15,140 | 13,850 | 13,860 | -4.41% | 633,900 | 1357億4095万 | +8.05% | 27.1 | 5.94 |
| 03/06 | 14,310 | 15,230 | 14,120 | 14,500 | +0.97% | 729,100 | 1420億894万 | +13.57% | 28.35 | 6.22 |
| 03/05 | 14,790 | 14,840 | 14,240 | 14,360 | -3.1% | 465,600 | 1406億3781万 | +13.18% | 28.08 | 6.16 |
| 03/04 | 14,800 | 15,300 | 14,650 | 14,820 | +2.21% | 797,200 | 1451億4293万 | +17.82% | 28.98 | 6.35 |
| 03/01 | 14,000 | 14,570 | 13,550 | 14,500 | +5.45% | 836,900 | 1420億894万 | +16.81% | 28.35 | 6.22 |
| 02/29 | 14,000 | 14,020 | 13,550 | 13,750 | -1.57% | 374,900 | 1346億6365万 | +11.99% | 26.89 | 5.89 |
| 02/28 | 14,000 | 14,500 | 13,920 | 13,970 | -0.78% | 458,300 | 1368億1826万 | +15% | 27.32 | 5.99 |
| 02/27 | 14,150 | 14,590 | 13,930 | 14,080 | -0.78% | 696,800 | 1378億9557万 | +17.26% | 27.53 | 6.03 |
| 02/26 | 13,710 | 14,440 | 13,570 | 14,190 | +6.93% | 945,200 | 1389億7288万 | +19.5% | 27.75 | 6.08 |
| 02/22 | 13,250 | 13,440 | 12,770 | 13,270 | +2.79% | 476,700 | 1299億6266万 | +12.92% | 25.95 | 5.69 |
| 02/21 | 13,260 | 13,570 | 12,790 | 12,910 | -3.01% | 564,000 | 1263億2848万 | +10.78% | 25.24 | 5.53 |
| 02/20 | 13,870 | 14,170 | 13,210 | 13,310 | -3.55% | 695,300 | 1302億4260万 | +15.44% | 26.03 | 5.7 |
| 02/19 | 13,100 | 14,190 | 13,010 | 13,800 | +3.68% | 1,732,500 | 1350億3741万 | +21.07% | 26.98 | 5.91 |
| 02/16 | 11,410 | 13,420 | 11,410 | 13,310 | +17.68% | 1,827,600 | 1302億4260万 | +18.66% | 26.03 | 5.7 |
| 02/15 | 11,550 | 11,600 | 11,300 | 11,310 | -1.48% | 267,300 | 1106億7196万 | +2.4% | 22.12 | 4.84 |
| 02/14 | 11,190 | 11,570 | 11,160 | 11,480 | +2.59% | 435,800 | 1123億3547万 | +5% | 22.45 | 4.92 |
| 02/13 | 10,950 | 11,240 | 10,850 | 11,190 | +1.08% | 380,600 | 1094億9773万 | +3.35% | 21.88 | 4.79 |
| 02/09 | 11,250 | 11,400 | 11,020 | 11,070 | -3.15% | 385,800 | 1083億2349万 | +3.26% | 21.65 | 4.74 |
| 02/08 | 11,600 | 11,740 | 11,400 | 11,430 | -2.14% | 446,000 | 1118億4620万 | +7.59% | 22.35 | 4.89 |
| 02/07 | 11,320 | 11,750 | 11,210 | 11,680 | +3.18% | 647,000 | 1142億9253万 | +10.97% | 22.84 | 5 |
| 02/06 | 10,900 | 11,360 | 10,820 | 11,320 | +1.8% | 585,100 | 1107億6982万 | +8.68% | 22.14 | 4.85 |
| 02/05 | 11,010 | 11,370 | 10,940 | 11,120 | -1.07% | 498,300 | 1088億1275万 | +7.84% | 21.74 | 4.76 |
| 02/02 | 11,570 | 11,670 | 11,240 | 11,240 | -2.77% | 596,900 | 1099億8699万 | +9.91% | 21.98 | 4.81 |
| 02/01 | 12,320 | 12,380 | 11,430 | 11,560 | -8.62% | 1,698,000 | 1131億1829万 | +13.91% | 22.6 | 4.95 |
| 01/31 | 12,320 | 12,890 | 12,000 | 12,650 | +2.26% | 2,209,600 | 1237億8429万 | +26.15% | 24.74 | 5.42 |
| 01/30 | 12,800 | 12,840 | 12,120 | 12,370 | -1.04% | 1,930,700 | 1210億4440万 | +25.51% | 24.19 | 5.3 |
| 01/29 | 11,880 | 12,520 | 11,680 | 12,500 | +7.3% | 2,624,500 | 1223億1650万 | +28.68% | 24.44 | 5.35 |
| 01/26 | 11,490 | 12,780 | 11,300 | 11,650 | +9.29% | 3,749,600 | 1139億9897万 | +21.91% | 22.78 | 4.99 |
| 01/25 | 10,830 | 11,150 | 10,620 | 10,660 | -4.22% | 1,180,700 | 1018億3306万 | +13.45% | 20.84 | 4.46 |
| 01/24 | 10,980 | 12,090 | 10,890 | 11,130 | +6.1% | 3,015,100 | 1063億2288万 | +19.77% | 21.76 | 4.65 |
| 01/23 | 10,700 | 11,100 | 10,450 | 10,490 | +0.1% | 1,081,300 | 1002億908万 | +14.52% | 20.51 | 4.38 |
| 01/22 | 10,670 | 10,750 | 10,310 | 10,480 | -2.42% | 619,400 | 1000億3809万 | +15.85% | 20.49 | 4.38 |
| 01/19 | 11,240 | 11,630 | 10,580 | 10,740 | -3.42% | 1,249,700 | 1025億1995万 | +20.35% | 21 | 4.49 |
| 01/18 | 11,200 | 11,580 | 10,840 | 11,120 | +2.77% | 2,273,600 | 1061億4729万 | +26.65% | 21.74 | 4.64 |
| 01/17 | 9,800 | 10,920 | 9,780 | 10,820 | +10.3% | 1,797,200 | 1032億8360万 | +24.65% | 21.16 | 4.52 |
| 01/16 | 10,230 | 10,500 | 9,760 | 9,810 | -2.1% | 1,109,100 | 936億4253万 | +14.12% | 19.18 | 4.1 |
| 01/15 | 9,240 | 10,170 | 9,170 | 10,020 | +7.97% | 1,920,700 | 956億4711万 | +16.91% | 19.59 | 4.18 |
| 01/12 | 8,920 | 9,430 | 8,730 | 9,280 | +3.11% | 1,063,600 | 885億8335万 | +8.67% | 18.15 | 3.88 |
| 01/11 | 8,560 | 9,080 | 8,460 | 9,000 | +5.76% | 961,800 | 859億1058万 | +5.37% | 17.6 | 3.76 |
| 01/10 | 8,740 | 8,830 | 8,510 | 8,510 | -3.62% | 431,700 | 812億3322万 | -0.36% | 16.64 | 3.55 |
| 01/09 | 8,550 | 8,830 | 8,310 | 8,830 | +3.76% | 617,200 | 842億8782万 | +3.09% | 17.27 | 3.69 |
| 01/05 | 8,690 | 8,730 | 8,410 | 8,510 | -1.85% | 464,200 | 812億3322万 | -0.82% | 16.64 | 3.55 |
| 01/04 | 8,890 | 9,120 | 8,670 | 8,670 | -3.24% | 774,400 | 827億6052万 | +1.1% | 16.95 | 3.62 |
| 2023 | ||||||||||
| 12/29 | 8,980 | 9,050 | 8,730 | 8,960 | 0% | 888,000 | 855億2875万 | +4.59% | 17.52 | 3.74 |
| 12/28 | 8,610 | 9,020 | 8,480 | 8,960 | +2.75% | 783,500 | 855億2875万 | +5.09% | 17.52 | 3.74 |
| 12/27 | 8,930 | 9,030 | 8,680 | 8,720 | -3.11% | 679,600 | 832億3780万 | +2.9% | 17.05 | 3.64 |
| 12/26 | 8,360 | 9,090 | 7,980 | 9,000 | -2.81% | 2,812,700 | 859億1058万 | +6.66% | 17.6 | 3.76 |
| 12/25 | 8,950 | 9,540 | 8,950 | 9,260 | +8.05% | 955,700 | 758億9144万 | +10.44% | 18.11 | 3.32 |
| 12/22 | 8,410 | 8,730 | 8,220 | 8,570 | +2.63% | 590,600 | 702億3646万 | +3.15% | 16.76 | 3.07 |
| 12/21 | 8,500 | 8,630 | 8,290 | 8,350 | -5.11% | 579,700 | 684億3342万 | +1.05% | 16.33 | 2.99 |
| 12/20 | 9,000 | 9,120 | 8,800 | 8,800 | +2.8% | 963,300 | 721億2145万 | +6.73% | 17.21 | 3.15 |
| 12/19 | 7,780 | 8,560 | 7,740 | 8,560 | +11.9% | 1,311,400 | 701億5450万 | +4.35% | 16.74 | 3.07 |
| 12/18 | 8,040 | 8,100 | 7,560 | 7,650 | -5.44% | 602,000 | 626億9649万 | -6.31% | 14.96 | 2.74 |
| 12/15 | 7,900 | 8,170 | 7,510 | 8,090 | +3.59% | 762,800 | 663億256万 | -0.92% | 15.82 | 2.9 |
| 12/14 | 7,770 | 8,130 | 7,630 | 7,810 | +2.49% | 931,200 | 640億779万 | -4.2% | 15.27 | 2.8 |
| 12/13 | 7,480 | 7,830 | 7,220 | 7,620 | +2.42% | 1,216,600 | 624億5062万 | -6.62% | 14.9 | 2.73 |
| 12/12 | 6,880 | 7,580 | 6,860 | 7,440 | +4.35% | 2,004,600 | 609億7541万 | -9.05% | 14.55 | 2.67 |
| 12/11 | 7,130 | 7,130 | 7,130 | 7,130 | -17.38% | 41,400 | 584億3477万 | -13.25% | 13.94 | 2.56 |
| 12/08 | 8,490 | 8,710 | 8,470 | 8,630 | -1.15% | 390,800 | 707億2820万 | +4.53% | 16.88 | 3.09 |
| 12/07 | 9,030 | 9,120 | 8,670 | 8,730 | -4.9% | 457,400 | 715億4776万 | +6.22% | 17.07 | 3.13 |
| 12/06 | 9,260 | 9,460 | 9,050 | 9,180 | -0.54% | 520,800 | 752億3579万 | +12.12% | 17.95 | 3.29 |
| 12/05 | 9,200 | 9,500 | 9,090 | 9,230 | -0.97% | 594,100 | 756億4557万 | +13.29% | 18.05 | 3.31 |
| 12/04 | 8,990 | 9,470 | 8,960 | 9,320 | +3.67% | 624,400 | 763億8317万 | +14.74% | 18.22 | 3.34 |
| 12/01 | 9,120 | 9,370 | 8,800 | 8,990 | -1.43% | 814,100 | 736億7862万 | +11.47% | 17.58 | 3.22 |
| 11/30 | 8,980 | 9,130 | 8,690 | 9,120 | -0.76% | 954,700 | 747億4405万 | +13.6% | 17.83 | 6.91 |
| 11/29 | 8,390 | 9,210 | 8,390 | 9,190 | +9.14% | 1,625,500 | 753億1774万 | +14.69% | 17.97 | 6.96 |
| 11/28 | 8,600 | 8,610 | 8,240 | 8,420 | -0.36% | 657,600 | 690億712万 | +5.25% | 16.46 | 6.38 |
| 11/27 | 8,020 | 8,540 | 8,020 | 8,450 | +6.56% | 596,300 | 692億5298万 | +4.37% | 16.52 | 6.4 |
| 11/24 | 7,710 | 8,080 | 7,700 | 7,930 | +3.39% | 385,200 | 649億9126万 | -3% | 15.51 | 6 |
| 11/22 | 7,780 | 7,950 | 7,580 | 7,670 | -1.92% | 270,300 | 628億6040万 | -7.23% | 15 | 5.81 |
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 | |
| 2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | +66.41% 3/8 | -27% 4/2 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | +121.25% 10/21 | -31.67% 2/28 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,608 3,215 1/15 | 356,800 178,400 1/15 | 186億2291万 | 105億8763万 | +23.06% 4/8 | -17.14% 10/30 |
| 2022年 8月期 | 6,490 11/26 | 1,830 5/10 | 1,500,900 8/31 | 436億8574万 | 149億2277万 | +44.1% 10/8 | -35.23% 12/20 |
| 2023年 8月期 | 5,640 8/1 | 2,836 9/5 | 3,474,800 10/6 | 460億8116万 | 231億3189万 | +43.05% 10/5 | -18.12% 12/23 |
| 最新 | 15,130 2024/4/19 | 1,055,300 | 1482億3042万 | -5.86% 16,071 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 290%（3.9倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/04/19 vs 2023/12/29
- 69%（1.69倍）
- 過去安値
584円（2018/12/26） - 2493%（25.93倍）
15,130円（4/19）