株価チャート
株価
4/19
- 前日 (4/18)
- 1,199
- 始値
- 1,199
- 高値
- 1,208
- 安値
- 1,151
- 終値 -2.84%
- 1,165
- 出来高 +121.66%
- 34,800
乖離率
- 株価（5日）
移動平均値 - -2.84%
1,199 - 株価（25日）
移動平均値 - -8.84%
1,278 - 出来高（5日）
移動平均値 - +47.96%
23,520
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 | 1,199 | 1,208 | 1,151 | 1,165 | -2.84% | 34,800 | 110億6470万 | -8.84% | 11.06 | 3.25 |
| 04/18 | 1,200 | 1,221 | 1,192 | 1,199 | -0.75% | 15,700 | 113億8762万 | -6.55% | 11.39 | 3.34 |
| 04/17 | 1,210 | 1,229 | 1,203 | 1,208 | 0% | 8,500 | 114億7310万 | -6.14% | 11.47 | 3.37 |
| 04/16 | 1,217 | 1,217 | 1,198 | 1,208 | -0.74% | 13,000 | 114億7310万 | -6.36% | 11.47 | 3.37 |
| 04/15 | 1,255 | 1,255 | 1,198 | 1,217 | -5.44% | 45,600 | 115億5857万 | -5.73% | 11.56 | 3.39 |
| 04/12 | 1,280 | 1,292 | 1,259 | 1,287 | +1.42% | 17,500 | 122億2341万 | -0.31% | 12.22 | 3.59 |
| 04/11 | 1,276 | 1,277 | 1,255 | 1,269 | -0.47% | 9,100 | 120億5245万 | -1.7% | 12.05 | 3.54 |
| 04/10 | 1,310 | 1,310 | 1,275 | 1,275 | -1.32% | 6,800 | 121億944万 | -1.32% | 12.11 | 3.55 |
| 04/09 | 1,300 | 1,305 | 1,292 | 1,292 | +0.16% | 3,900 | 122億7089万 | 0% | 12.27 | 3.6 |
| 04/08 | 1,271 | 1,290 | 1,265 | 1,290 | +1.49% | 4,400 | 122億5190万 | -0.15% | 12.25 | 3.6 |
| 04/05 | 1,269 | 1,283 | 1,250 | 1,271 | -1.09% | 6,300 | 120億7144万 | -1.55% | 12.07 | 3.54 |
| 04/04 | 1,295 | 1,298 | 1,280 | 1,285 | +0.16% | 2,200 | 122億441万 | -0.54% | 12.2 | 3.58 |
| 04/03 | 1,291 | 1,291 | 1,265 | 1,283 | -1% | 11,800 | 121億8542万 | -0.85% | 12.19 | 3.58 |
| 04/02 | 1,315 | 1,315 | 1,290 | 1,296 | -1.07% | 8,000 | 123億888万 | +0.08% | 12.31 | 3.61 |
| 04/01 | 1,316 | 1,320 | 1,304 | 1,310 | -0.46% | 5,400 | 124億4185万 | +1.08% | 12.44 | 3.65 |
| 03/29 | 1,319 | 1,326 | 1,303 | 1,316 | +1.15% | 11,300 | 124億9884万 | +1.54% | 12.5 | 3.67 |
| 03/28 | 1,307 | 1,308 | 1,291 | 1,301 | -0.46% | 3,200 | 123億5637万 | +0.31% | 12.36 | 3.63 |
| 03/27 | 1,313 | 1,320 | 1,300 | 1,307 | -0.46% | 12,200 | 124億1336万 | +0.54% | 12.41 | 3.64 |
| 03/26 | 1,292 | 1,315 | 1,289 | 1,313 | +1.31% | 6,100 | 124億7034万 | +1.08% | 12.47 | 3.66 |
| 03/25 | 1,307 | 1,324 | 1,296 | 1,296 | -2.11% | 10,000 | 123億888万 | -0.15% | 12.31 | 3.61 |
| 03/22 | 1,333 | 1,333 | 1,308 | 1,324 | -1.12% | 7,300 | 125億7482万 | +2.16% | 12.57 | 3.69 |
| 03/21 | 1,325 | 1,345 | 1,325 | 1,339 | +1.83% | 15,900 | 127億1728万 | +3.32% | 12.72 | 3.73 |
| 03/19 | 1,308 | 1,325 | 1,280 | 1,315 | +0.54% | 9,600 | 124億8934万 | +1.39% | 12.49 | 3.67 |
| 03/18 | 1,285 | 1,320 | 1,285 | 1,308 | +2.35% | 15,100 | 124億2286万 | +0.62% | 12.42 | 3.65 |
| 03/15 | 1,285 | 1,315 | 1,272 | 1,278 | -1.01% | 15,500 | 121億3793万 | -1.99% | 12.14 | 3.56 |
| 03/14 | 1,304 | 1,308 | 1,284 | 1,291 | -1% | 8,700 | 122億6140万 | -1.38% | 12.26 | 3.6 |
| 03/13 | 1,288 | 1,308 | 1,267 | 1,304 | +1.48% | 20,900 | 123億8487万 | -0.91% | 12.38 | 3.64 |
| 03/12 | 1,212 | 1,285 | 1,210 | 1,285 | +6.02% | 22,100 | 122億441万 | -2.87% | 12.2 | 3.58 |
| 03/11 | 1,225 | 1,263 | 1,210 | 1,212 | -2.18% | 31,800 | 115億1109万 | -8.87% | 11.51 | 3.38 |
| 03/08 | 1,265 | 1,274 | 1,224 | 1,239 | -2.75% | 50,900 | 117億6752万 | -7.47% | 11.77 | 3.45 |
| 03/07 | 1,296 | 1,301 | 1,270 | 1,274 | -2% | 16,500 | 120億9994万 | -5.56% | 12.1 | 3.55 |
| 03/06 | 1,259 | 1,325 | 1,259 | 1,300 | +2.2% | 23,400 | 123億4688万 | -4.13% | 12.35 | 3.62 |
| 03/05 | 1,276 | 1,299 | 1,260 | 1,272 | -1.17% | 14,000 | 120億8094万 | -6.61% | 12.08 | 3.55 |
| 03/04 | 1,283 | 1,327 | 1,272 | 1,287 | +0.55% | 23,400 | 122億2341万 | -5.99% | 12.22 | 3.59 |
| 03/01 | 1,276 | 1,299 | 1,272 | 1,280 | -0.08% | 18,700 | 121億5692万 | -6.98% | 12.16 | 3.57 |
| 02/29 | 1,320 | 1,322 | 1,268 | 1,281 | -3.47% | 42,100 | 121億6642万 | -7.38% | 12.17 | 3.57 |
| 02/28 | 1,316 | 1,349 | 1,300 | 1,327 | -0.15% | 69,700 | 126億331万 | -4.53% | 12.6 | 3.7 |
| 02/27 | 1,310 | 1,346 | 1,310 | 1,329 | +2% | 17,400 | 126億2231万 | -4.73% | 12.62 | 3.71 |
| 02/26 | 1,330 | 1,330 | 1,285 | 1,303 | -1.88% | 33,200 | 123億7537万 | -6.73% | 12.38 | 3.63 |
| 02/22 | 1,330 | 1,333 | 1,312 | 1,328 | -0.15% | 11,100 | 126億1281万 | -5.21% | 12.61 | 3.7 |
| 02/21 | 1,373 | 1,373 | 1,309 | 1,330 | -2.71% | 25,700 | 126億3180万 | -5.41% | 12.63 | 3.71 |
| 02/20 | 1,352 | 1,395 | 1,344 | 1,367 | +4.75% | 45,000 | 129億8321万 | -2.98% | 12.98 | 3.81 |
| 02/19 | 1,285 | 1,318 | 1,275 | 1,305 | +2.27% | 24,700 | 123億9436万 | -7.58% | 12.39 | 3.64 |
| 02/16 | 1,259 | 1,294 | 1,246 | 1,276 | +2.08% | 37,000 | 121億1893万 | -9.89% | 12.12 | 3.56 |
| 02/15 | 1,320 | 1,320 | 1,237 | 1,250 | -5.3% | 60,200 | 118億7200万 | -12.03% | 11.87 | 3.48 |
| 02/14 | 1,355 | 1,365 | 1,308 | 1,320 | -3.86% | 49,900 | 125億3683万 | -7.5% | 12.54 | 3.68 |
| 02/13 | 1,383 | 1,420 | 1,358 | 1,373 | -0.51% | 45,500 | 130億4020万 | -3.99% | 13.04 | 3.83 |
| 02/09 | 1,385 | 1,408 | 1,380 | 1,380 | -1.43% | 32,700 | 131億668万 | -3.43% | 13.11 | 3.85 |
| 02/08 | 1,416 | 1,416 | 1,392 | 1,400 | -1.69% | 25,500 | 132億9664万 | -2.1% | 13.3 | 3.9 |
| 02/07 | 1,440 | 1,451 | 1,395 | 1,424 | -1.93% | 68,000 | 135億2458万 | -0.35% | 13.52 | 3.97 |
| 02/06 | 1,463 | 1,464 | 1,440 | 1,452 | -1.69% | 37,800 | 137億9051万 | +1.82% | 13.79 | 4.05 |
| 02/05 | 1,460 | 1,504 | 1,456 | 1,477 | +0.96% | 25,800 | 140億2795万 | +3.87% | 14.03 | 4.12 |
| 02/02 | 1,450 | 1,483 | 1,450 | 1,463 | +0.9% | 20,300 | 138億9498万 | +3.32% | 13.89 | 4.08 |
| 02/01 | 1,453 | 1,465 | 1,441 | 1,450 | -1.56% | 20,200 | 137億7152万 | +2.84% | 13.77 | 4.04 |
| 01/31 | 1,465 | 1,475 | 1,445 | 1,473 | +1.1% | 21,400 | 139億8996万 | +4.69% | 13.99 | 4.11 |
| 01/30 | 1,453 | 1,468 | 1,441 | 1,457 | +0.9% | 18,400 | 138億3800万 | +3.92% | 13.84 | 4.06 |
| 01/29 | 1,460 | 1,463 | 1,433 | 1,444 | -0.69% | 18,800 | 137億1453万 | +3.29% | 13.71 | 4.03 |
| 01/26 | 1,441 | 1,493 | 1,440 | 1,454 | +0.35% | 43,600 | 138億951万 | +4.08% | 13.81 | 4.05 |
| 01/25 | 1,453 | 1,465 | 1,443 | 1,449 | -0.89% | 8,800 | 137億6202万 | +3.95% | 13.76 | 4.04 |
| 01/24 | 1,454 | 1,486 | 1,446 | 1,462 | +0.9% | 19,200 | 138億8549万 | +4.95% | 13.89 | 4.08 |
| 01/23 | 1,460 | 1,462 | 1,426 | 1,449 | -0.48% | 22,800 | 137億6202万 | +4.09% | 13.76 | 4.04 |
| 01/22 | 1,385 | 1,459 | 1,380 | 1,456 | +5.05% | 32,100 | 138億2850万 | +4.75% | 13.83 | 4.06 |
| 01/19 | 1,403 | 1,403 | 1,375 | 1,386 | -1% | 23,800 | 131億6367万 | -0.22% | 13.16 | 3.86 |
| 01/18 | 1,412 | 1,441 | 1,393 | 1,400 | -2.91% | 20,700 | 132億9664万 | +0.65% | 13.3 | 3.9 |
| 01/17 | 1,440 | 1,450 | 1,422 | 1,442 | +1.55% | 19,400 | 136億9553万 | +3.74% | 13.7 | 4.02 |
| 01/16 | 1,449 | 1,470 | 1,382 | 1,420 | -1.39% | 52,500 | 134億8659万 | +2.38% | 13.49 | 3.96 |
| 01/15 | 1,410 | 1,450 | 1,380 | 1,440 | +2.27% | 39,900 | 136億7654万 | +3.6% | 13.68 | 4.01 |
| 01/12 | 1,386 | 1,409 | 1,366 | 1,408 | +1.37% | 32,300 | 133億7262万 | +1.29% | 13.37 | 3.93 |
| 01/11 | 1,400 | 1,420 | 1,389 | 1,389 | -0.57% | 18,700 | 131億9216万 | -0.29% | 13.19 | 3.87 |
| 01/10 | 1,407 | 1,407 | 1,384 | 1,397 | 0% | 14,100 | 132億6814万 | +0.14% | 13.27 | 3.89 |
| 01/09 | 1,397 | 1,420 | 1,380 | 1,397 | +2.19% | 16,300 | 132億6814万 | -0.14% | 13.27 | 3.89 |
| 01/05 | 1,399 | 1,399 | 1,364 | 1,367 | -1.94% | 17,300 | 129億8321万 | -2.5% | 12.98 | 3.81 |
| 01/04 | 1,364 | 1,404 | 1,342 | 1,394 | +2.05% | 24,200 | 132億3965万 | -0.78% | 13.24 | 3.89 |
| 2023 | ||||||||||
| 12/29 | 1,358 | 1,382 | 1,352 | 1,366 | +0.81% | 15,600 | 129億7372万 | -2.91% | 12.97 | 3.81 |
| 12/28 | 1,348 | 1,371 | 1,332 | 1,355 | 0% | 12,000 | 128億6924万 | -4.04% | 12.87 | 3.78 |
| 12/27 | 1,333 | 1,361 | 1,311 | 1,355 | +1.8% | 45,900 | 128億6924万 | -4.44% | 12.87 | 3.78 |
| 12/26 | 1,333 | 1,366 | 1,320 | 1,331 | +0.91% | 17,500 | 126億4130万 | -6.53% | 12.64 | 3.71 |
| 12/25 | 1,330 | 1,351 | 1,303 | 1,319 | -2.58% | 34,500 | 125億2733万 | -7.63% | 12.53 | 3.68 |
| 12/22 | 1,356 | 1,359 | 1,334 | 1,354 | +0.37% | 15,200 | 128億5975万 | -5.25% | 12.86 | 3.77 |
| 12/21 | 1,350 | 1,382 | 1,342 | 1,349 | -1.96% | 24,000 | 128億1226万 | -5.6% | 12.81 | 3.76 |
| 12/20 | 1,419 | 1,424 | 1,370 | 1,376 | -2.2% | 23,700 | 130億6869万 | -3.84% | 13.07 | 3.84 |
| 12/19 | 1,370 | 1,415 | 1,370 | 1,407 | +2.18% | 22,600 | 133億6312万 | -1.61% | 13.36 | 3.92 |
| 12/18 | 1,411 | 1,416 | 1,360 | 1,377 | -3.44% | 34,200 | 130億7819万 | -3.57% | 13.08 | 3.84 |
| 12/15 | 1,453 | 1,453 | 1,414 | 1,426 | -0.14% | 20,400 | 135億4357万 | -0.07% | 13.54 | 3.98 |
| 12/14 | 1,415 | 1,464 | 1,415 | 1,428 | +0.49% | 29,100 | 135億6257万 | +0.14% | 13.56 | 3.98 |
| 12/13 | 1,415 | 1,461 | 1,400 | 1,421 | -0.14% | 28,800 | 134億9608万 | -0.14% | 13.5 | 3.96 |
| 12/12 | 1,415 | 1,435 | 1,401 | 1,423 | -0.07% | 26,100 | 135億1508万 | +0.07% | 13.51 | 3.97 |
| 12/11 | 1,410 | 1,444 | 1,400 | 1,424 | +2.96% | 20,100 | 135億2458万 | +0.21% | 13.52 | 3.97 |
| 12/08 | 1,364 | 1,420 | 1,351 | 1,383 | +0.22% | 41,100 | 131億3518万 | -2.54% | 13.13 | 3.86 |
| 12/07 | 1,474 | 1,474 | 1,370 | 1,380 | -6.38% | 46,300 | 131億668万 | -2.54% | 13.11 | 3.85 |
| 12/06 | 1,452 | 1,490 | 1,450 | 1,474 | +1.52% | 23,300 | 139億9946万 | +4.24% | 14 | 4.11 |
| 12/05 | 1,480 | 1,480 | 1,450 | 1,452 | -2.42% | 24,300 | 137億9051万 | +3.13% | 13.79 | 4.05 |
| 12/04 | 1,443 | 1,490 | 1,443 | 1,488 | +3.12% | 20,900 | 141億3242万 | +6.21% | 14.13 | 4.15 |
| 12/01 | 1,465 | 1,473 | 1,430 | 1,443 | -2.3% | 18,300 | 137億503万 | +3.59% | 13.7 | 4.02 |
| 11/30 | 1,470 | 1,477 | 1,453 | 1,477 | +0.14% | 10,900 | 140億2795万 | +6.34% | 14.03 | 4.38 |
| 11/29 | 1,447 | 1,492 | 1,445 | 1,475 | +1.86% | 30,100 | 140億896万 | +6.5% | 14.01 | 4.38 |
| 11/28 | 1,450 | 1,469 | 1,426 | 1,448 | -0.14% | 14,900 | 137億5252万 | +4.85% | 13.75 | 4.3 |
| 11/27 | 1,481 | 1,500 | 1,450 | 1,450 | -2.09% | 26,200 | 137億7152万 | +5.07% | 13.77 | 4.3 |
| 11/24 | 1,489 | 1,525 | 1,480 | 1,481 | -1.07% | 23,300 | 140億6594万 | +7.32% | 14.07 | 4.39 |
| 11/22 | 1,506 | 1,506 | 1,465 | 1,497 | -0.6% | 36,400 | 142億1790万 | +8.56% | 14.22 | 4.44 |
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 | |
| 2018年 8月期 | 4,320 8,640 10/24 | 1,850 3,700 10/10 | 2,487,800 1,243,900 10/24 | 395億812万 | 169億1899万 | +76.3% 10/24 | -15.9% 12/26 |
| 2019年 8月期 | 5,770 4/15 | 2,060 10/30 | 215,200 4/17 | 530億3899万 | 189億1430万 | +24.54% 1/25 | -20.74% 5/24 |
| 2020年 8月期 | 3,490 9/11 | 828 3/13 | 150,300 4/15 | 321億311万 | 77億2449万 | +30.91% 4/15 | -31.37% 3/11 |
| 2021年 8月期 | 3,640 5/10 | 975 12/28 | 343,100 1/18 | 341億3846万 | 90億9762万 | +50.53% 4/16 | -15.44% 6/7 |
| 2022年 8月期 | 2,788 9/10 | 1,256 2/25 | 127,900 4/15 | 261億4781万 | 117億9823万 | +33.72% 4/15 | -20.47% 11/26 |
| 2023年 8月期 | 3,370 11/16 | 1,307 8/18 | 606,700 8/22 | 316億6115万 | 124億1336万 | +17.73% 10/20 | -20.13% 8/18 |
| 最新 | 1,165 2024/4/19 | 34,800 | 110億6470万 | -8.84% 1,278 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 73%（1.73倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/04/19 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
828円（2020/03/13） - 41%（1.41倍）
1,165円（4/19）