株価チャート
株価
4/24
- 前日 (4/23)
- 220
- 始値
- 218
- 高値
- 227
- 安値
- 218
- 終値 +1.82%
- 224
- 出来高 +31.46%
- 28,000
乖離率
- 株価(5日)
移動平均値 - +0.9%
222 - 株価(25日)
移動平均値 - -3.86%
233 - 出来高(5日)
移動平均値 - +29.63%
21,600
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 218 | 227 | 218 | 224 | +1.82% | 28,000 | 25億3120万 | -3.86% | 75.26 | 1.73 |
04/23 | 222 | 222 | 216 | 220 | +0.92% | 21,300 | 24億8600万 | -6.78% | 73.91 | 1.7 |
04/22 | 219 | 223 | 217 | 218 | -1.36% | 11,200 | 24億6340万 | -8.4% | 73.24 | 1.68 |
04/19 | 225 | 226 | 218 | 221 | -3.07% | 28,600 | 24億9730万 | -7.92% | 74.25 | 1.71 |
04/18 | 222 | 229 | 222 | 228 | +2.7% | 18,900 | 25億7640万 | -5% | 76.6 | 1.76 |
04/17 | 222 | 224 | 221 | 222 | 0% | 10,500 | 25億860万 | -7.88% | 74.58 | 1.71 |
04/16 | 224 | 225 | 221 | 222 | -2.2% | 13,600 | 25億860万 | -7.88% | 74.58 | 1.71 |
04/15 | 224 | 229 | 221 | 227 | -1.3% | 49,700 | 25億6510万 | -5.81% | 76.26 | 1.75 |
04/12 | 233 | 233 | 227 | 230 | -1.29% | 23,400 | 25億9900万 | -4.56% | 77.27 | 1.77 |
04/11 | 229 | 233 | 227 | 233 | +0.87% | 16,700 | 26億3290万 | -2.92% | 78.28 | 1.8 |
04/10 | 233 | 235 | 229 | 231 | -0.43% | 14,700 | 26億1030万 | -3.75% | 77.61 | 1.78 |
04/09 | 235 | 235 | 231 | 232 | -0.85% | 10,000 | 26億2160万 | -3.33% | 77.94 | 1.79 |
04/08 | 229 | 234 | 228 | 234 | +2.18% | 10,100 | 26億4420万 | -2.09% | 78.62 | 1.81 |
04/05 | 229 | 229 | 225 | 229 | -0.43% | 39,500 | 25億8770万 | -4.18% | 76.94 | 1.77 |
04/04 | 234 | 234 | 228 | 230 | -1.71% | 17,800 | 25億9900万 | -3.36% | 77.27 | 1.77 |
04/03 | 229 | 234 | 226 | 234 | +1.3% | 39,000 | 26億4420万 | -1.68% | 78.62 | 1.81 |
04/02 | 232 | 235 | 228 | 231 | -0.43% | 33,300 | 26億1030万 | -2.53% | 77.61 | 1.78 |
04/01 | 239 | 239 | 232 | 232 | -2.11% | 19,000 | 26億2160万 | -2.11% | 77.94 | 1.79 |
03/29 | 232 | 237 | 232 | 237 | +2.16% | 31,300 | 26億7810万 | +0.42% | 79.62 | 1.83 |
03/28 | 237 | 237 | 232 | 232 | -2.52% | 48,800 | 26億2160万 | -1.28% | 77.94 | 1.79 |
03/27 | 244 | 246 | 233 | 238 | -3.64% | 126,500 | 26億8940万 | +1.71% | 79.96 | 1.84 |
03/26 | 244 | 248 | 242 | 247 | +0.41% | 75,200 | 27億9110万 | +6.01% | 82.98 | 1.91 |
03/25 | 262 | 280 | 246 | 246 | -4.65% | 337,600 | 27億7980万 | +6.03% | 82.65 | 1.9 |
03/22 | 267 | 272 | 255 | 258 | -3.73% | 167,500 | 29億1540万 | +11.69% | 86.68 | 1.99 |
03/21 | 286 | 292 | 266 | 268 | -8.53% | 447,500 | 30億2840万 | +17.03% | 90.04 | 2.07 |
03/19 | 285 | 310 | 270 | 293 | +1.74% | 1,310,300 | 33億1090万 | +29.07% | 98.44 | 2.26 |
03/18 | 260 | 334 | 260 | 288 | +13.39% | 6,121,600 | 32億5440万 | +28.57% | 96.76 | 2.22 |
03/15 | 241 | 284 | 227 | 254 | +12.39% | 4,196,900 | 28億7020万 | +14.93% | 85.33 | 1.96 |
03/14 | 249 | 268 | 224 | 226 | -13.41% | 1,237,400 | 25億5380万 | +2.73% | 75.93 | 1.74 |
03/13 | 220 | 298 | 219 | 261 | +19.72% | 3,706,400 | 29億4930万 | +18.64% | 87.69 | 2.01 |
03/12 | 217 | 218 | 216 | 218 | +1.4% | 1,500 | 24億6340万 | 0% | 73.24 | 1.68 |
03/11 | 221 | 221 | 215 | 215 | -3.15% | 21,300 | 24億2950万 | -1.38% | 72.23 | 1.66 |
03/08 | 221 | 224 | 221 | 222 | +0.91% | 1,700 | 25億860万 | +1.83% | 74.58 | 1.71 |
03/07 | 226 | 226 | 220 | 220 | -2.65% | 7,400 | 24億8600万 | +0.92% | 73.91 | 1.7 |
03/06 | 222 | 226 | 222 | 226 | +1.8% | 6,000 | 25億5380万 | +3.67% | 75.93 | 1.74 |
03/05 | 227 | 227 | 222 | 222 | -0.89% | 7,700 | 25億860万 | +1.83% | 74.58 | 1.71 |
03/04 | 224 | 224 | 223 | 224 | +0.45% | 11,900 | 25億3120万 | +2.75% | 75.26 | 1.73 |
03/01 | 218 | 223 | 218 | 223 | +3.24% | 15,200 | 25億1990万 | +2.29% | 74.92 | 1.72 |
02/29 | 218 | 218 | 216 | 216 | -0.92% | 5,300 | 24億4080万 | -0.92% | 72.57 | 1.67 |
02/28 | 216 | 218 | 215 | 218 | +0.93% | 11,900 | 24億6340万 | 0% | 73.24 | 1.68 |
02/27 | 214 | 216 | 214 | 216 | 0% | 5,900 | 24億4080万 | -0.92% | 72.57 | 1.67 |
02/26 | 216 | 216 | 214 | 216 | +0.93% | 2,700 | 24億4080万 | -0.92% | 72.57 | 1.67 |
02/22 | 215 | 216 | 214 | 214 | 0% | 2,300 | 24億1820万 | -1.83% | 71.9 | 1.65 |
02/21 | 217 | 217 | 214 | 214 | -1.38% | 4,900 | 24億1820万 | -2.28% | 71.9 | 1.65 |
02/20 | 215 | 218 | 215 | 217 | +0.93% | 3,400 | 24億5210万 | -0.91% | 72.9 | 1.67 |
02/19 | 215 | 216 | 214 | 215 | +1.42% | 3,900 | 24億2950万 | -2.27% | 72.23 | 1.66 |
02/16 | 214 | 214 | 210 | 212 | -1.4% | 16,200 | 23億9560万 | -3.64% | 71.22 | 1.64 |
02/15 | 215 | 217 | 215 | 215 | -0.92% | 4,800 | 24億2950万 | -2.71% | 72.23 | 1.66 |
02/14 | 219 | 219 | 215 | 217 | 0% | 9,200 | 24億5210万 | -1.81% | 72.9 | 1.67 |
02/13 | 220 | 220 | 217 | 217 | -0.46% | 10,700 | 24億5210万 | -2.25% | 72.9 | 1.67 |
02/09 | 218 | 219 | 217 | 218 | 0% | 9,300 | 24億6340万 | -1.8% | 73.24 | 1.68 |
02/08 | 217 | 218 | 216 | 218 | 0% | 12,900 | 24億6340万 | -2.24% | 73.24 | 1.68 |
02/07 | 217 | 219 | 217 | 218 | 0% | 3,000 | 24億6340万 | -2.24% | 73.24 | 1.68 |
02/06 | 220 | 221 | 218 | 218 | -0.46% | 8,600 | 24億6340万 | -2.24% | 73.24 | 1.68 |
02/05 | 220 | 220 | 217 | 219 | -0.45% | 17,300 | 24億7470万 | -1.79% | 73.58 | 1.69 |
02/02 | 217 | 220 | 217 | 220 | +1.38% | 13,700 | 24億8600万 | -1.35% | 73.91 | 1.7 |
02/01 | 219 | 220 | 217 | 217 | -0.91% | 10,400 | 24億5210万 | -2.69% | 72.9 | 1.67 |
01/31 | 219 | 220 | 216 | 219 | 0% | 12,600 | 24億7470万 | -2.23% | 73.58 | 1.69 |
01/30 | 220 | 220 | 219 | 219 | -0.45% | 12,600 | 24億7470万 | -2.23% | 73.58 | 1.69 |
01/29 | 221 | 222 | 220 | 220 | -0.45% | 9,000 | 24億8600万 | -2.22% | 73.91 | 1.7 |
01/26 | 221 | 223 | 220 | 221 | -0.9% | 13,200 | 24億9730万 | -1.78% | 74.25 | 1.71 |
01/25 | 221 | 223 | 221 | 223 | +0.45% | 5,700 | 25億1990万 | -1.33% | 74.92 | 1.72 |
01/24 | 223 | 223 | 221 | 222 | +0.91% | 3,000 | 25億860万 | -1.77% | 74.58 | 1.71 |
01/23 | 222 | 222 | 220 | 220 | -0.9% | 6,600 | 24億8600万 | -3.08% | 73.91 | 1.7 |
01/22 | 221 | 223 | 221 | 222 | 0% | 9,500 | 25億860万 | -2.2% | 74.58 | 1.71 |
01/19 | 223 | 226 | 222 | 222 | -0.89% | 8,700 | 25億860万 | -2.63% | 74.58 | 1.71 |
01/18 | 225 | 225 | 222 | 224 | 0% | 2,000 | 25億3120万 | -2.18% | 75.26 | 1.73 |
01/17 | 229 | 229 | 224 | 224 | -0.88% | 6,800 | 25億3120万 | -2.18% | 75.26 | 1.73 |
01/16 | 225 | 227 | 225 | 226 | 0% | 13,300 | 25億5380万 | -1.74% | 75.93 | 1.74 |
01/15 | 230 | 230 | 225 | 226 | -1.74% | 6,600 | 25億5380万 | -2.16% | 75.93 | 1.74 |
01/12 | 226 | 230 | 225 | 230 | 0% | 9,800 | 25億9900万 | -0.86% | 77.27 | 1.77 |
01/11 | 225 | 230 | 225 | 230 | +1.32% | 4,500 | 25億9900万 | -1.29% | 77.27 | 1.77 |
01/10 | 223 | 230 | 223 | 227 | +1.34% | 13,000 | 25億6510万 | -2.58% | 76.26 | 1.75 |
01/09 | 227 | 228 | 224 | 224 | -1.32% | 7,800 | 25億3120万 | -4.27% | 75.26 | 1.73 |
01/05 | 233 | 233 | 227 | 227 | -0.44% | 11,100 | 25億6510万 | -3.4% | 76.26 | 1.75 |
01/04 | 227 | 229 | 226 | 228 | +0.44% | 7,700 | 25億7640万 | -3.39% | 76.6 | 1.76 |
2023 | ||||||||||
12/29 | 218 | 246 | 218 | 227 | +3.65% | 118,300 | 25億6510万 | -4.22% | 76.26 | 1.75 |
12/28 | 215 | 219 | 215 | 219 | +1.86% | 10,500 | 24億7470万 | -7.59% | 73.58 | 1.69 |
12/27 | 216 | 218 | 215 | 215 | -1.83% | 69,800 | 24億2950万 | -10.04% | 72.23 | 1.66 |
12/26 | 225 | 225 | 218 | 219 | -3.52% | 23,000 | 24億7470万 | -8.75% | 73.58 | 1.69 |
12/25 | 229 | 229 | 226 | 227 | -0.87% | 12,400 | 25億6510万 | -5.81% | 76.26 | 1.75 |
12/22 | 229 | 231 | 229 | 229 | -0.43% | 13,900 | 25億8770万 | -5.37% | 76.94 | 1.77 |
12/21 | 232 | 232 | 229 | 230 | -0.43% | 47,700 | 25億9900万 | -5.35% | 77.27 | 1.77 |
12/20 | 231 | 233 | 231 | 231 | -0.43% | 6,200 | 26億1030万 | -5.33% | 77.61 | 1.78 |
12/19 | 232 | 234 | 231 | 232 | -1.28% | 10,600 | 26億2160万 | -5.31% | 77.94 | 1.79 |
12/18 | 236 | 236 | 233 | 235 | -0.42% | 9,100 | 26億5550万 | -4.47% | 78.95 | 1.81 |
12/15 | 236 | 238 | 235 | 236 | -0.84% | 18,000 | 26億6680万 | -4.45% | 79.29 | 1.82 |
12/14 | 236 | 238 | 236 | 238 | 0% | 4,700 | 26億8940万 | -3.64% | 79.96 | 1.84 |
12/13 | 238 | 240 | 237 | 238 | -0.42% | 4,200 | 26億8940万 | -4.03% | 79.96 | 1.84 |
12/12 | 238 | 239 | 237 | 239 | +0.42% | 43,900 | 27億70万 | -4.02% | 80.3 | 1.84 |
12/11 | 242 | 243 | 235 | 238 | -1.65% | 9,900 | 26億8940万 | -4.42% | 79.96 | 1.84 |
12/08 | 242 | 244 | 242 | 242 | 0% | 44,600 | 27億3460万 | -3.2% | 81.3 | 1.87 |
12/07 | 246 | 246 | 242 | 242 | -1.63% | 7,900 | 27億3460万 | -3.2% | 81.3 | 1.87 |
12/06 | 246 | 247 | 245 | 246 | 0% | 4,500 | 27億7980万 | -1.99% | 82.65 | 1.9 |
12/05 | 250 | 250 | 245 | 246 | -0.81% | 5,700 | 27億7980万 | -1.99% | 82.65 | 1.9 |
12/04 | 246 | 248 | 246 | 248 | +0.4% | 9,800 | 28億240万 | -1.59% | 83.32 | 1.91 |
12/01 | 248 | 249 | 246 | 247 | -0.8% | 6,000 | 27億9110万 | -1.98% | 82.98 | 1.91 |
11/30 | 248 | 249 | 247 | 249 | 0% | 1,300 | 28億1370万 | -1.19% | 83.65 | 1.91 |
11/29 | 248 | 249 | 246 | 249 | +0.81% | 3,800 | 28億1370万 | -1.19% | 83.65 | 1.91 |
11/28 | 247 | 247 | 246 | 247 | -0.4% | 2,500 | 27億9110万 | -1.98% | 82.98 | 1.9 |
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 | |
2008年 8月期 | 130 51,800 10/15 | 50 20,050 3/14 | 384,800 962 10/10 | - | - | +59.76% 10/10 | -32.26% 1/28 |
2009年 8月期 | 139 55,500 2/20 | 35 14,110 10/28 | 117,600 294 2/16 | - | - | +44.65% 1/6 | -33.37% 10/10 |
2010年 8月期 | 400 160,000 7/15 | 110 43,800 11/16 | 1,392,400 3,481 7/14 | - | - | +73.1% 7/14 | -23.45% 5/18 |
2011年 8月期 | 448 89,600 7/13 | 194 38,700 3/16 | 585,200 2,926 9/13 | 53億772万 | 22億9251万 | +23.37% 7/13 | -32.8% 3/15 |
2012年 8月期 | 407 81,400 10/13 | 229 45,800 1/17 | 405,800 2,029 10/14 | 48億2197万 | 27億1310万 | +12.01% 2/23 | -15.52% 1/18 |
2013年 8月期 | 1,170 234,000 7/26 | 216 43,100 10/16 | 3,417,600 17,088 7/25 | 138億6169万 | 25億5315万 | +108.25% 7/25 | -30.83% 6/7 |
2014年 8月期 | 1,173 234,500 10/28 | 387 774 5/21 | 2,995,000 14,975 10/28 | 138億9131万 | 43億7310万 | +45.4% 6/4 | -29.91% 2/4 |
2015年 8月期 | 1,775 3,550 2/10 | 425 850 10/16 | 5,388,200 2,694,100 2/10 | 401億1500万 | 48億250万 | +127.83% 2/2 | -31.12% 8/25 |
2016年 8月期 | 925 11/20 | 376 2/12 | 2,421,300 11/20 | 104億5250万 | 42億4880万 | +33.49% 3/30 | -31.52% 1/21 |
2017年 8月期 | 780 6/26 | 414 9/28 | 5,171,700 10/28 | 88億1400万 | 46億7820万 | +58.25% 10/24 | -14.59% 4/12 |
2018年 8月期 | 604 4/2 | 437 8/15 | 819,700 4/2 | 68億2520万 | 49億3810万 | +7.71% 4/2 | -9.59% 2/14 |
2019年 8月期 | 596 7/24 | 317 12/21 | 4,475,300 7/24 | 67億3480万 | 35億8210万 | +41.14% 7/23 | -26.52% 12/25 |
2020年 8月期 | 642 1/30 | 226 3/13 | 1,641,000 1/30 | 72億5460万 | 25億5380万 | +27.2% 4/10 | -34.7% 3/13 |
2021年 8月期 | 569 12/11 | 295 9/4 | 7,934,300 12/11 | 64億2970万 | 33億3350万 | +45.19% 12/10 | -8.99% 1/15 |
2022年 8月期 | 507 7/20 | 292 10/7 10/6 他2件 | 3,396,500 4/22 | 57億2910万 | 32億9960万 | +25.97% 11/8 | -17.5% 9/26 |
2023年 8月期 | 463 9/1 | 258 8/18 | 774,700 9/1 | 52億3190万 | 29億1540万 | +14.56% 6/22 | -11.38% 10/11 |
最新 | 224 2024/4/24 | 28,000 | 25億3120万 | -3.86% 233 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%(0.29倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 163%(2.63倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 253%(3.53倍)
- 2014/12/30 vs 2013/12/30
- -41%(0.59倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -33%(0.67倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/04/24 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
35円(2008/10/28) - 535%(6.35倍)
224円(4/24)