株価チャート
株価
4/19
- 前日 (4/18)
- 134
- 始値
- 133
- 高値
- 134
- 安値
- 132
- 終値 -1.49%
- 132
- 出来高 +24.94%
- 55,600
乖離率
- 株価（5日）
移動平均値 - -1.49%
134 - 株価（25日）
移動平均値 - -2.22%
135 - 出来高（5日）
移動平均値 - +60.6%
34,620
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 | 133 | 134 | 132 | 132 | -1.49% | 55,600 | 40億293万 | -2.22% | 15.4 | 2.1 |
| 04/18 | 134 | 134 | 133 | 134 | 0% | 44,500 | 40億6358万 | -0.74% | 15.63 | 2.13 |
| 04/17 | 134 | 135 | 133 | 134 | -0.74% | 26,700 | 40億6358万 | -0.74% | 15.63 | 2.13 |
| 04/16 | 134 | 135 | 134 | 135 | 0% | 10,600 | 40億9390万 | 0% | 15.75 | 2.15 |
| 04/15 | 135 | 135 | 133 | 135 | 0% | 35,700 | 40億9390万 | 0% | 15.75 | 2.15 |
| 04/12 | 137 | 138 | 135 | 135 | -0.74% | 42,600 | 40億9390万 | 0% | 15.75 | 2.15 |
| 04/11 | 138 | 138 | 136 | 136 | -1.45% | 9,300 | 41億2423万 | +0.74% | 15.86 | 2.16 |
| 04/10 | 137 | 139 | 136 | 138 | +0.73% | 17,000 | 41億8488万 | +2.22% | 16.1 | 2.19 |
| 04/09 | 138 | 138 | 136 | 137 | -0.72% | 14,700 | 41億5455万 | +1.48% | 15.98 | 2.18 |
| 04/08 | 135 | 138 | 135 | 138 | +1.47% | 11,500 | 41億8488万 | +2.99% | 16.1 | 2.19 |
| 04/05 | 135 | 136 | 134 | 136 | +0.74% | 13,400 | 41億2423万 | +1.49% | 15.86 | 2.16 |
| 04/04 | 137 | 137 | 135 | 135 | 0% | 9,600 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 04/03 | 136 | 137 | 134 | 135 | +0.75% | 46,200 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 04/02 | 136 | 136 | 134 | 134 | 0% | 9,300 | 40億6358万 | 0% | 15.63 | 2.13 |
| 04/01 | 136 | 136 | 134 | 134 | 0% | 33,600 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/29 | 135 | 136 | 134 | 134 | -0.74% | 41,500 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/28 | 135 | 135 | 133 | 135 | 0% | 13,200 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/27 | 134 | 135 | 133 | 135 | +0.75% | 14,100 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/26 | 134 | 135 | 133 | 134 | -0.74% | 8,900 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/25 | 134 | 135 | 133 | 135 | +0.75% | 26,600 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/22 | 134 | 134 | 133 | 134 | 0% | 10,600 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/21 | 134 | 134 | 133 | 134 | 0% | 9,100 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/19 | 133 | 134 | 133 | 134 | +0.75% | 3,000 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/18 | 134 | 134 | 133 | 133 | 0% | 5,700 | 40億3325万 | -0.75% | 15.51 | 2.12 |
| 03/15 | 134 | 134 | 133 | 133 | -0.75% | 6,400 | 40億3325万 | -0.75% | 15.51 | 2.12 |
| 03/14 | 134 | 134 | 133 | 134 | +0.75% | 6,500 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/13 | 134 | 134 | 133 | 133 | 0% | 4,500 | 40億3325万 | -0.75% | 15.51 | 2.12 |
| 03/12 | 133 | 134 | 132 | 133 | -0.75% | 21,300 | 40億3325万 | -0.75% | 15.51 | 2.12 |
| 03/11 | 134 | 135 | 133 | 134 | -0.74% | 21,100 | 40億6358万 | 0% | 15.63 | 2.13 |
| 03/08 | 135 | 135 | 134 | 135 | 0% | 6,300 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/07 | 135 | 135 | 134 | 135 | 0% | 7,400 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/06 | 133 | 135 | 133 | 135 | +0.75% | 7,500 | 40億9390万 | +0.75% | 15.75 | 2.15 |
| 03/05 | 135 | 135 | 133 | 134 | -0.74% | 7,000 | 40億6358万 | +0.75% | 15.63 | 2.13 |
| 03/04 | 134 | 135 | 133 | 135 | +1.5% | 10,800 | 40億9390万 | +1.5% | 15.75 | 2.15 |
| 03/01 | 134 | 134 | 133 | 133 | -0.75% | 10,700 | 40億3325万 | 0% | 15.51 | 2.12 |
| 02/29 | 136 | 136 | 134 | 134 | 0% | 14,700 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/28 | 134 | 136 | 133 | 134 | 0% | 15,100 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/27 | 134 | 135 | 134 | 134 | 0% | 9,200 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/26 | 134 | 135 | 133 | 134 | +0.75% | 13,600 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/22 | 134 | 135 | 133 | 133 | -0.75% | 11,000 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/21 | 134 | 135 | 134 | 134 | 0% | 3,400 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/20 | 135 | 135 | 134 | 134 | 0% | 6,300 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/19 | 135 | 135 | 133 | 134 | +0.75% | 12,000 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/16 | 134 | 134 | 133 | 133 | -0.75% | 11,500 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/15 | 135 | 135 | 133 | 134 | 0% | 8,600 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/14 | 134 | 134 | 133 | 134 | +0.75% | 11,100 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/13 | 135 | 135 | 133 | 133 | -0.75% | 9,900 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/09 | 135 | 135 | 134 | 134 | +0.75% | 14,200 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/08 | 134 | 135 | 133 | 133 | 0% | 11,100 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/07 | 134 | 134 | 132 | 133 | 0% | 10,000 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/06 | 134 | 134 | 132 | 133 | -0.75% | 13,500 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/05 | 134 | 134 | 133 | 134 | +0.75% | 9,300 | 40億6358万 | +0.75% | 15.63 | 2 |
| 02/02 | 132 | 134 | 132 | 133 | +0.76% | 11,000 | 40億3325万 | 0% | 15.51 | 1.99 |
| 02/01 | 133 | 133 | 132 | 132 | -0.75% | 7,700 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/31 | 133 | 133 | 132 | 133 | 0% | 12,000 | 40億3325万 | 0% | 15.51 | 1.99 |
| 01/30 | 132 | 133 | 132 | 133 | +0.76% | 4,800 | 40億3325万 | 0% | 15.51 | 1.99 |
| 01/29 | 132 | 133 | 131 | 132 | 0% | 24,800 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/26 | 132 | 132 | 131 | 132 | 0% | 19,900 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/25 | 132 | 132 | 131 | 132 | 0% | 13,300 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/24 | 132 | 132 | 131 | 132 | 0% | 9,100 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/23 | 132 | 133 | 131 | 132 | 0% | 13,700 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/22 | 133 | 133 | 131 | 132 | 0% | 23,100 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/19 | 131 | 132 | 130 | 132 | +1.54% | 24,900 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/18 | 131 | 131 | 130 | 130 | 0% | 20,900 | 39億4228万 | -2.26% | 15.16 | 1.94 |
| 01/17 | 131 | 132 | 130 | 130 | -1.52% | 41,900 | 39億4228万 | -2.26% | 15.16 | 1.94 |
| 01/16 | 134 | 134 | 128 | 132 | -0.75% | 233,700 | 40億293万 | -0.75% | 15.4 | 1.97 |
| 01/15 | 135 | 136 | 133 | 133 | -1.48% | 70,400 | 40億3325万 | -0.75% | 15.51 | 1.99 |
| 01/12 | 138 | 140 | 135 | 135 | -2.17% | 118,300 | 40億9390万 | +0.75% | 15.75 | 2.02 |
| 01/11 | 135 | 138 | 135 | 138 | +2.22% | 11,300 | 41億8488万 | +2.99% | 16.1 | 2.06 |
| 01/10 | 136 | 137 | 135 | 135 | -0.74% | 14,100 | 40億9390万 | +1.5% | 15.75 | 2.02 |
| 01/09 | 137 | 137 | 134 | 136 | 0% | 41,800 | 41億2423万 | +2.26% | 15.86 | 2.03 |
| 01/05 | 135 | 136 | 134 | 136 | +1.49% | 20,500 | 41億2423万 | +2.26% | 15.86 | 2.03 |
| 01/04 | 134 | 135 | 133 | 134 | +0.75% | 41,700 | 40億6358万 | +0.75% | 15.63 | 2 |
| 2023 | ||||||||||
| 12/29 | 132 | 134 | 132 | 133 | 0% | 15,400 | 40億3325万 | 0% | 15.51 | 1.99 |
| 12/28 | 133 | 133 | 132 | 133 | +0.76% | 13,200 | 40億3325万 | 0% | 15.51 | 1.99 |
| 12/27 | 132 | 133 | 131 | 132 | +0.76% | 24,800 | 40億293万 | -1.49% | 15.4 | 1.97 |
| 12/26 | 132 | 133 | 131 | 131 | -1.5% | 11,100 | 39億7260万 | -2.24% | 15.28 | 1.96 |
| 12/25 | 133 | 133 | 132 | 133 | +0.76% | 12,200 | 40億3325万 | -0.75% | 15.51 | 1.99 |
| 12/22 | 133 | 133 | 131 | 132 | 0% | 16,500 | 40億293万 | -1.49% | 15.4 | 1.97 |
| 12/21 | 133 | 133 | 131 | 132 | -0.75% | 24,600 | 40億293万 | -1.49% | 15.4 | 1.97 |
| 12/20 | 132 | 134 | 132 | 133 | -0.75% | 10,600 | 40億3325万 | -1.48% | 15.51 | 1.99 |
| 12/19 | 134 | 134 | 132 | 134 | +0.75% | 8,300 | 40億6358万 | -0.74% | 15.63 | 2 |
| 12/18 | 134 | 134 | 133 | 133 | 0% | 22,600 | 40億3325万 | -1.48% | 15.51 | 1.99 |
| 12/15 | 133 | 134 | 131 | 133 | 0% | 33,400 | 40億3325万 | -1.48% | 15.51 | 1.99 |
| 12/14 | 134 | 134 | 132 | 133 | -0.75% | 8,500 | 40億3325万 | -1.48% | 15.51 | 1.99 |
| 12/13 | 133 | 134 | 132 | 134 | +1.52% | 14,300 | 40億6358万 | -0.74% | 15.63 | 2 |
| 12/12 | 133 | 133 | 132 | 132 | 0% | 16,800 | 40億293万 | -2.94% | 15.4 | 1.97 |
| 12/11 | 133 | 134 | 132 | 132 | 0% | 9,000 | 40億293万 | -2.94% | 15.4 | 1.97 |
| 12/08 | 135 | 135 | 132 | 132 | -2.22% | 26,500 | 40億293万 | -2.94% | 15.4 | 1.97 |
| 12/07 | 134 | 135 | 134 | 135 | 0% | 9,200 | 40億9390万 | -0.74% | 15.75 | 2.02 |
| 12/06 | 136 | 136 | 132 | 135 | -0.74% | 42,800 | 40億9390万 | -0.74% | 15.75 | 2.02 |
| 12/05 | 135 | 136 | 134 | 136 | +0.74% | 8,000 | 41億2423万 | 0% | 15.86 | 2.03 |
| 12/04 | 133 | 135 | 133 | 135 | +1.5% | 26,200 | 40億9390万 | -0.74% | 15.75 | 2.02 |
| 12/01 | 135 | 135 | 133 | 133 | -0.75% | 21,000 | 40億3325万 | -2.21% | 15.51 | 1.99 |
| 11/30 | 134 | 135 | 134 | 134 | 0% | 4,800 | 40億6358万 | -1.47% | 15.63 | 2.01 |
| 11/29 | 136 | 136 | 134 | 134 | -0.74% | 17,900 | 40億6358万 | -1.47% | 15.63 | 2.01 |
| 11/28 | 136 | 136 | 134 | 135 | -0.74% | 17,200 | 40億9390万 | -0.74% | 15.75 | 2.02 |
| 11/27 | 135 | 136 | 134 | 136 | +0.74% | 18,100 | 41億2423万 | 0% | 15.86 | 2.04 |
| 11/24 | 136 | 136 | 133 | 135 | -0.74% | 48,200 | 40億9390万 | 0% | 15.75 | 2.02 |
| 11/22 | 136 | 137 | 135 | 136 | +0.74% | 10,600 | 41億2423万 | +0.74% | 15.86 | 2.04 |
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 | |
| 2016年 8月期 | 445 3/7 | 118 6/14 | 18,548,000 3/7 | - | 38億649万 | +41.97% 6/30 | -23.63% 6/14 |
| 2017年 8月期 | 168 12/21 | 113 8/10 | 11,767,100 12/21 | 54億1942万 | 36億4520万 | +19.43% 9/27 | -9.84% 11/9 |
| 2018年 8月期 | 174 8/1 | 103 7/5 | 14,124,400 7/31 | 56億1297万 | 33億2262万 | +41.48% 8/1 | -8.71% 2/6 |
| 2019年 8月期 | 220 10/24 | 86 12/25 | 19,062,200 10/24 | 70億9685万 | 27億7422万 | +42.33% 10/23 | -26.99% 12/25 |
| 2020年 8月期 | 214 8/14 | 59 3/17 | 27,526,000 8/14 | 69億330万 | 19億324万 | +58.87% 8/17 | -37.42% 3/16 |
| 2021年 8月期 | 273 10/9 | 119 12/28 12/23 他5件 | 20,087,400 10/21 | 88億655万 | 38億3875万 | +35.62% 10/12 | -28.01% 10/30 |
| 2022年 8月期 | 191 8/3 | 98 3/8 | 11,791,600 7/13 | 57億9212万 | 29億7187万 | +30.77% 8/3 | -12.62% 11/10 |
| 2023年 8月期 | 151 9/12 9/5 | 114 2/14 10/18 他2件 | 1,628,900 10/14 | 45億7911万 | 34億5707万 | +7.22% 7/3 | -15.71% 10/17 |
| 最新 | 132 2024/4/19 | 55,600 | 40億293万 | -2.22% 135 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
59円（2020/03/17） - 124%（2.24倍）
132円（4/19）