株価チャート
株価
4/19
- 前日 (4/18)
- 284
- 始値
- 284
- 高値
- 287
- 安値
- 279
- 終値 -1.06%
- 281
- 出来高 -42.33%
- 37,600
乖離率
- 株価（5日）
移動平均値 - 0%
281 - 株価（25日）
移動平均値 - -2.43%
288 - 出来高（5日）
移動平均値 - -29.75%
53,520
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 | 284 | 287 | 279 | 281 | -1.06% | 37,600 | 61億8927万 | -2.43% | 248.86 | 6.41 |
| 04/18 | 282 | 291 | 282 | 284 | +2.16% | 65,200 | 62億5535万 | -1.05% | 251.51 | 6.48 |
| 04/17 | 281 | 284 | 277 | 278 | 0% | 42,700 | 61億2320万 | -3.14% | 246.2 | 6.34 |
| 04/16 | 283 | 287 | 277 | 278 | -2.8% | 43,100 | 61億2320万 | -3.14% | 246.2 | 6.34 |
| 04/15 | 284 | 286 | 279 | 286 | +0.35% | 79,000 | 62億9940万 | 0% | 253.29 | 6.53 |
| 04/12 | 295 | 295 | 283 | 285 | -2.73% | 117,900 | 62億7738万 | -0.35% | 252.4 | 6.5 |
| 04/11 | 291 | 297 | 286 | 293 | +1.74% | 124,400 | 64億5358万 | +2.45% | 259.48 | 6.69 |
| 04/10 | 289 | 292 | 288 | 288 | -1.37% | 21,000 | 63億4345万 | +0.7% | 255.06 | 6.57 |
| 04/09 | 290 | 292 | 287 | 292 | +1.74% | 40,200 | 64億3156万 | +2.46% | 258.6 | 6.66 |
| 04/08 | 293 | 293 | 285 | 287 | -1.37% | 34,500 | 63億2143万 | +0.7% | 254.17 | 6.55 |
| 04/05 | 289 | 291 | 284 | 291 | +0.34% | 36,100 | 64億953万 | +2.11% | 257.71 | 6.64 |
| 04/04 | 291 | 292 | 288 | 290 | +0.35% | 26,400 | 63億8751万 | +1.75% | 256.83 | 6.62 |
| 04/03 | 281 | 289 | 281 | 289 | +1.76% | 13,300 | 63億6548万 | +1.4% | 255.94 | 6.59 |
| 04/02 | 291 | 291 | 283 | 284 | -2.74% | 54,900 | 62億5535万 | -0.35% | 251.51 | 6.48 |
| 04/01 | 293 | 295 | 290 | 292 | -1.02% | 75,700 | 64億3156万 | +2.46% | 258.6 | 6.66 |
| 03/29 | 290 | 295 | 285 | 295 | +0.68% | 59,300 | 64億9764万 | +3.87% | 261.26 | 6.73 |
| 03/28 | 294 | 294 | 290 | 293 | 0% | 28,700 | 64億5358万 | +3.17% | 259.48 | 6.69 |
| 03/27 | 290 | 293 | 283 | 293 | +0.69% | 68,800 | 64億5358万 | +3.53% | 259.48 | 6.69 |
| 03/26 | 295 | 295 | 290 | 291 | -1.36% | 22,500 | 64億953万 | +3.19% | 257.71 | 6.64 |
| 03/25 | 291 | 295 | 288 | 295 | +0.34% | 53,700 | 64億9764万 | +4.98% | 261.26 | 6.73 |
| 03/22 | 293 | 294 | 288 | 294 | -0.34% | 37,600 | 64億7561万 | +5% | 260.37 | 6.71 |
| 03/21 | 283 | 296 | 280 | 295 | +5.73% | 100,000 | 64億9764万 | +5.73% | 261.26 | 6.73 |
| 03/19 | 280 | 280 | 277 | 279 | -0.36% | 16,800 | 61億4522万 | +0.36% | 247.09 | 6.37 |
| 03/18 | 271 | 281 | 271 | 280 | +1.82% | 31,000 | 61億6725万 | +0.72% | 247.97 | 6.39 |
| 03/15 | 271 | 275 | 270 | 275 | +1.85% | 15,400 | 60億5712万 | -1.08% | 243.54 | 6.28 |
| 03/14 | 270 | 275 | 270 | 270 | 0% | 25,800 | 59億4699万 | -2.88% | 239.12 | 6.16 |
| 03/13 | 279 | 281 | 270 | 270 | -2.88% | 47,900 | 59億4699万 | -2.88% | 239.12 | 6.16 |
| 03/12 | 271 | 278 | 270 | 278 | +2.58% | 33,000 | 61億2320万 | -0.36% | 246.2 | 6.34 |
| 03/11 | 276 | 277 | 271 | 271 | -2.17% | 30,900 | 59億6901万 | -2.87% | 240 | 6.18 |
| 03/08 | 276 | 281 | 276 | 277 | -1.07% | 45,000 | 61億117万 | -0.72% | 245.31 | 6.32 |
| 03/07 | 291 | 291 | 280 | 280 | -3.11% | 52,500 | 61億6725万 | +0.36% | 247.97 | 6.39 |
| 03/06 | 281 | 290 | 280 | 289 | +1.76% | 35,900 | 63億6548万 | +3.58% | 255.94 | 6.59 |
| 03/05 | 280 | 284 | 276 | 284 | +1.07% | 44,200 | 62億5535万 | +2.16% | 251.51 | 6.48 |
| 03/04 | 285 | 288 | 281 | 281 | -1.4% | 37,200 | 61億8927万 | +1.08% | 248.86 | 6.41 |
| 03/01 | 287 | 290 | 285 | 285 | 0% | 20,700 | 62億7738万 | +2.89% | 252.4 | 6.5 |
| 02/29 | 293 | 293 | 285 | 285 | -3.39% | 39,000 | 62億7738万 | +3.26% | 252.4 | 6.5 |
| 02/28 | 289 | 301 | 289 | 295 | +2.79% | 79,600 | 64億9764万 | +7.27% | 261.26 | 6.73 |
| 02/27 | 292 | 292 | 284 | 287 | -0.35% | 65,300 | 63億2143万 | +4.74% | 254.17 | 6.55 |
| 02/26 | 281 | 293 | 280 | 288 | +3.6% | 81,900 | 63億4345万 | +5.88% | 255.06 | 6.57 |
| 02/22 | 287 | 287 | 278 | 278 | -3.14% | 94,400 | 61億2320万 | +2.58% | 246.2 | 6.34 |
| 02/21 | 273 | 295 | 273 | 287 | +5.51% | 238,700 | 63億2143万 | +6.3% | 254.17 | 6.55 |
| 02/20 | 274 | 275 | 272 | 272 | -0.73% | 23,400 | 59億9104万 | +1.12% | 240.89 | 6.21 |
| 02/19 | 267 | 274 | 267 | 274 | +2.62% | 17,500 | 60億3509万 | +1.86% | 242.66 | 6.25 |
| 02/16 | 262 | 270 | 261 | 267 | +1.91% | 57,000 | 58億8091万 | -0.74% | 236.46 | 6.09 |
| 02/15 | 264 | 269 | 262 | 262 | -1.5% | 64,700 | 57億7078万 | -2.6% | 232.03 | 5.98 |
| 02/14 | 273 | 274 | 265 | 266 | -3.97% | 61,300 | 58億5888万 | -1.48% | 235.57 | 6.07 |
| 02/13 | 274 | 278 | 272 | 277 | -0.36% | 63,900 | 61億117万 | +2.21% | 245.31 | 6.32 |
| 02/09 | 272 | 281 | 272 | 278 | +2.21% | 43,100 | 61億2320万 | +2.58% | 246.2 | 6.34 |
| 02/08 | 274 | 275 | 268 | 272 | -1.09% | 48,100 | 59億9104万 | 0% | 240.89 | 6.21 |
| 02/07 | 275 | 277 | 272 | 275 | 0% | 82,000 | 60億5712万 | +1.1% | 243.54 | 6.28 |
| 02/06 | 281 | 282 | 274 | 275 | -3.17% | 79,700 | 60億5712万 | +0.73% | 243.54 | 6.28 |
| 02/05 | 280 | 286 | 278 | 284 | +1.43% | 44,500 | 62億5535万 | +3.65% | 251.51 | 6.48 |
| 02/02 | 273 | 281 | 273 | 280 | +2.19% | 36,000 | 61億6725万 | +2.19% | 247.97 | 6.39 |
| 02/01 | 276 | 280 | 274 | 274 | -1.08% | 58,800 | 60億3509万 | +0.37% | 242.66 | 6.25 |
| 01/31 | 279 | 286 | 277 | 277 | -0.36% | 79,800 | 61億117万 | +1.84% | 245.31 | 6.32 |
| 01/30 | 279 | 281 | 275 | 278 | 0% | 69,500 | 61億2320万 | +2.21% | 246.2 | 6.34 |
| 01/29 | 276 | 284 | 272 | 278 | +1.46% | 157,700 | 61億2320万 | +2.58% | 246.2 | 6.34 |
| 01/26 | 263 | 275 | 262 | 274 | +4.18% | 154,500 | 60億3509万 | +1.11% | 242.66 | 6.25 |
| 01/25 | 265 | 265 | 255 | 263 | -0.75% | 93,600 | 57億9281万 | -2.95% | 232.92 | 6 |
| 01/24 | 254 | 265 | 254 | 265 | +4.33% | 108,000 | 58億3686万 | -2.57% | 234.69 | 6.05 |
| 01/23 | 254 | 258 | 252 | 254 | -0.78% | 51,500 | 55億9457万 | -6.62% | 224.95 | 5.8 |
| 01/22 | 257 | 260 | 253 | 256 | -0.39% | 72,000 | 56億3863万 | -6.23% | 226.72 | 5.84 |
| 01/19 | 253 | 259 | 253 | 257 | +1.58% | 70,100 | 56億6065万 | -5.86% | 227.6 | 5.86 |
| 01/18 | 252 | 259 | 251 | 253 | -0.78% | 91,900 | 55億7255万 | -7.66% | 224.06 | 5.77 |
| 01/17 | 263 | 263 | 254 | 255 | -1.92% | 99,100 | 56億1660万 | -7.27% | 225.83 | 5.82 |
| 01/16 | 261 | 266 | 260 | 260 | -0.76% | 109,900 | 57億2673万 | -5.8% | 230.26 | 5.93 |
| 01/15 | 270 | 272 | 261 | 262 | -6.43% | 210,800 | 57億7078万 | -5.42% | 232.03 | 5.98 |
| 01/12 | 276 | 282 | 271 | 280 | 0% | 165,400 | 61億6725万 | +0.36% | 247.97 | 6.39 |
| 01/11 | 281 | 283 | 279 | 280 | 0% | 44,600 | 61億6725万 | +0.36% | 247.97 | 6.39 |
| 01/10 | 285 | 286 | 279 | 280 | -1.41% | 66,600 | 61億6725万 | 0% | 247.97 | 6.39 |
| 01/09 | 283 | 288 | 282 | 284 | 0% | 74,000 | 62億5535万 | +1.07% | 251.51 | 6.48 |
| 01/05 | 292 | 292 | 280 | 284 | -2.74% | 62,900 | 62億5535万 | +1.07% | 251.51 | 6.48 |
| 01/04 | 292 | 295 | 285 | 292 | +1.74% | 57,000 | 64億3156万 | +3.55% | 258.6 | 6.66 |
| 2023 | ||||||||||
| 12/29 | 294 | 294 | 286 | 287 | -2.71% | 71,600 | 63億2143万 | +1.77% | 254.17 | 6.55 |
| 12/28 | 287 | 303 | 284 | 295 | +1.37% | 188,100 | 64億9764万 | +4.24% | 261.26 | 6.73 |
| 12/27 | 280 | 296 | 270 | 291 | +3.19% | 400,100 | 64億953万 | +2.83% | 257.71 | 6.64 |
| 12/26 | 257 | 296 | 257 | 282 | +10.16% | 636,900 | 62億1130万 | -0.35% | 249.74 | 6.44 |
| 12/25 | 258 | 260 | 255 | 256 | -1.92% | 95,900 | 56億3863万 | -9.86% | 226.72 | 5.84 |
| 12/22 | 266 | 269 | 260 | 261 | -1.88% | 107,900 | 57億4875万 | -8.74% | 231.14 | 5.96 |
| 12/21 | 269 | 272 | 265 | 266 | -2.21% | 57,800 | 58億5888万 | -7.32% | 235.57 | 6.07 |
| 12/20 | 267 | 279 | 267 | 272 | +1.49% | 82,100 | 59億9104万 | -5.56% | 240.89 | 6.21 |
| 12/19 | 275 | 276 | 266 | 268 | -3.6% | 131,500 | 59億294万 | -7.27% | 237.34 | 6.12 |
| 12/18 | 277 | 278 | 273 | 278 | +0.36% | 17,500 | 61億2320万 | -4.47% | 246.2 | 6.34 |
| 12/15 | 271 | 281 | 270 | 277 | +2.21% | 55,100 | 61億117万 | -4.81% | 245.31 | 6.32 |
| 12/14 | 273 | 277 | 270 | 271 | -0.37% | 54,500 | 59億6901万 | -7.19% | 240 | 6.18 |
| 12/13 | 272 | 275 | 271 | 272 | +0.74% | 61,600 | 59億9104万 | -7.17% | 240.89 | 6.21 |
| 12/12 | 272 | 275 | 270 | 270 | -0.37% | 64,400 | 59億4699万 | -8.47% | 239.12 | 6.16 |
| 12/11 | 276 | 278 | 269 | 271 | -2.52% | 119,000 | 59億6901万 | -8.45% | 240 | 6.18 |
| 12/08 | 285 | 285 | 277 | 278 | -3.14% | 140,200 | 61億2320万 | -6.4% | 246.2 | 6.34 |
| 12/07 | 290 | 291 | 285 | 287 | -1.37% | 62,300 | 63億2143万 | -3.69% | 254.17 | 6.55 |
| 12/06 | 291 | 293 | 290 | 291 | 0% | 40,700 | 64億953万 | -2.68% | 257.71 | 6.64 |
| 12/05 | 292 | 294 | 290 | 291 | -1.36% | 49,100 | 64億953万 | -2.68% | 257.71 | 6.64 |
| 12/04 | 295 | 296 | 292 | 295 | 0% | 27,800 | 64億9764万 | -1.34% | 261.26 | 6.73 |
| 12/01 | 296 | 299 | 294 | 295 | -1.67% | 42,000 | 64億9764万 | -1.34% | 261.26 | 6.73 |
| 11/30 | 295 | 300 | 295 | 300 | +0.67% | 21,900 | 66億777万 | +0.33% | 265.68 | 6.93 |
| 11/29 | 298 | 299 | 296 | 298 | +0.68% | 27,200 | 65億6371万 | -0.67% | 263.91 | 6.89 |
| 11/28 | 296 | 301 | 296 | 296 | -0.67% | 37,800 | 65億1966万 | -1.33% | 262.14 | 6.84 |
| 11/27 | 305 | 307 | 290 | 298 | -1.97% | 97,900 | 65億6371万 | -1% | 263.91 | 6.89 |
| 11/24 | 319 | 319 | 304 | 304 | -2.25% | 77,000 | 66億9587万 | +0.66% | 269.23 | 7.03 |
| 11/22 | 298 | 315 | 298 | 311 | +4.36% | 97,100 | 68億5005万 | +2.64% | 275.43 | 7.19 |
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 | 746 7,460 7/4 | 180 1,800 6/16 | 23,318,000 2,331,800 6/30 | 152億1840万 | 36億7200万 | +16.75% 10/6 | -14.42% 9/21 |
| 2017年 8月期 | 764 7,640 2/20 | 396 3,955 9/20 | 5,603,000 560,300 10/13 | 160億962万 | 82億8770万 | +22.67% 12/28 | -16.29% 4/14 |
| 2018年 8月期 | 648 3,240 10/5 | 322 1,610 3/26 | 2,202,500 440,500 4/20 | 135億7884万 | 67億6361万 | +24.23% 5/1 | -15.45% 3/26 |
| 2019年 8月期 | 1,176 5,880 1/18 | 425 2,123 9/7 | 4,543,000 908,600 10/30 | 247億188万 | 89億1872万 | +39.06% 10/30 | -16.02% 4/18 |
| 2020年 8月期 | 800 9/6 | 219 3/13 | 2,648,700 4/9 | 168億400万 | 46億9万 | +52.71% 4/9 | -43.08% 3/13 |
| 2021年 8月期 | 1,150 10/16 | 493 8/18 | 19,286,100 10/16 | 241億6667万 | 107億3670万 | +35.92% 10/15 | -13.61% 12/7 |
| 2022年 8月期 | 538 9/3 9/1 | 330 5/17 2/22 | 1,589,600 5/18 | 117億1672万 | 71億8683万 | +22.72% 3/7 | -20.54% 5/17 |
| 2023年 8月期 | 519 3/8 | 303 12/28 | 1,668,600 4/14 | 114億3144万 | 66億7384万 | +23.08% 1/20 | -14.04% 4/26 |
| 最新 | 281 2024/4/19 | 37,600 | 61億8927万 | -2.43% 288 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 96%（1.96倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
180円（2016/06/16） - 56%（1.56倍）
281円（4/19）