株価チャート
株価
11/7
- 前日 (11/6)
- 339
- 始値
- 343
- 高値
- 345
- 安値
- 337
- 終値 +1.77%
- 345
- 出来高 +113.64%
- 18,800
乖離率
- 株価（5日）
移動平均値 - +0.58%
343 - 株価（25日）
移動平均値 - -3.9%
359 - 出来高（5日）
移動平均値 - +13.94%
16,500
2024/06/13～2024/11/07
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 | ||||||||||
| 11/07 | 343 | 345 | 337 | 345 | +1.77% | 18,800 | 56億7580万 | -3.9% | 54.03 | 4.62 |
| 11/06 | 343 | 343 | 339 | 339 | -0.88% | 8,800 | 55億7709万 | -6.09% | 53.09 | 4.54 |
| 11/05 | 345 | 345 | 340 | 342 | -0.29% | 4,800 | 56億2644万 | -5.79% | 53.56 | 4.58 |
| 11/01 | 343 | 347 | 340 | 343 | -0.29% | 17,200 | 56億4289万 | -6.03% | 53.71 | 4.59 |
| 10/31 | 345 | 345 | 340 | 344 | -0.29% | 32,900 | 56億5935万 | -6.52% | 53.87 | 4.6 |
| 10/30 | 335 | 346 | 330 | 345 | +2.99% | 78,900 | 56億7580万 | -6.76% | 54.03 | 4.62 |
| 10/29 | 336 | 340 | 333 | 335 | +0.3% | 27,900 | 55億1128万 | -9.95% | 52.46 | 4.48 |
| 10/28 | 329 | 338 | 329 | 334 | +1.52% | 9,900 | 54億9483万 | -10.93% | 52.3 | 4.47 |
| 10/25 | 336 | 342 | 327 | 329 | -1.5% | 38,400 | 54億1257万 | -12.96% | 51.52 | 4.4 |
| 10/24 | 330 | 336 | 327 | 334 | +0.91% | 21,600 | 54億9483万 | -12.11% | 52.3 | 4.47 |
| 10/23 | 337 | 344 | 325 | 331 | -3.78% | 93,100 | 54億4547万 | -13.35% | 51.83 | 4.43 |
| 10/22 | 346 | 350 | 337 | 344 | -0.58% | 50,900 | 56億5935万 | -10.88% | 53.87 | 4.6 |
| 10/21 | 337 | 346 | 337 | 346 | +2.98% | 20,800 | 56億9225万 | -10.59% | 54.18 | 4.63 |
| 10/18 | 354 | 354 | 330 | 336 | -3.72% | 195,800 | 55億2773万 | -13.4% | 52.62 | 4.5 |
| 10/17 | 360 | 365 | 348 | 349 | -5.16% | 92,300 | 57億4160万 | -10.51% | 54.65 | 4.67 |
| 10/16 | 351 | 387 | 351 | 368 | +5.44% | 178,200 | 60億5418万 | -6.12% | 57.63 | 4.92 |
| 10/15 | 354 | 362 | 345 | 349 | -13.18% | 296,400 | 57億4160万 | -10.97% | 54.65 | 4.67 |
| 10/11 | 401 | 410 | 395 | 402 | +1.01% | 108,300 | 66億1354万 | +2.03% | 62.95 | 5.38 |
| 10/10 | 396 | 400 | 389 | 398 | +1.79% | 60,100 | 65億4773万 | +1.27% | 62.33 | 5.32 |
| 10/09 | 391 | 397 | 388 | 391 | +0.77% | 12,000 | 64億3257万 | -0.51% | 61.23 | 5.23 |
| 10/08 | 391 | 393 | 388 | 388 | -0.26% | 19,100 | 63億8322万 | -1.27% | 60.76 | 5.19 |
| 10/07 | 399 | 399 | 385 | 389 | -1.27% | 62,100 | 63億9967万 | -1.02% | 60.92 | 5.2 |
| 10/04 | 395 | 401 | 392 | 394 | +0.51% | 21,800 | 64億8193万 | 0% | 61.7 | 5.27 |
| 10/03 | 401 | 401 | 391 | 392 | -1.26% | 24,300 | 64億4902万 | -0.25% | 61.39 | 5.24 |
| 10/02 | 407 | 407 | 390 | 397 | -2.46% | 19,600 | 65億3128万 | +0.76% | 62.17 | 5.31 |
| 10/01 | 391 | 407 | 391 | 407 | +4.36% | 13,700 | 66億9580万 | +3.56% | 63.73 | 5.45 |
| 09/30 | 390 | 397 | 389 | 390 | -2.99% | 23,900 | 64億1612万 | -0.26% | 61.07 | 5.22 |
| 09/27 | 407 | 407 | 400 | 402 | +0.25% | 19,900 | 66億1354万 | +2.81% | 62.95 | 5.38 |
| 09/26 | 407 | 408 | 398 | 401 | +0.25% | 21,000 | 65億9709万 | +3.08% | 62.8 | 5.36 |
| 09/25 | 405 | 405 | 399 | 400 | -1.23% | 5,700 | 65億8064万 | +3.09% | 62.64 | 5.35 |
| 09/24 | 399 | 407 | 399 | 405 | +2.02% | 12,000 | 66億6289万 | +4.92% | 63.42 | 5.42 |
| 09/20 | 401 | 415 | 397 | 397 | -1% | 19,700 | 65億3128万 | +3.39% | 62.17 | 5.31 |
| 09/19 | 398 | 405 | 392 | 401 | +2.3% | 38,400 | 65億9709万 | +4.97% | 62.8 | 5.36 |
| 09/18 | 395 | 397 | 388 | 392 | +0.26% | 16,800 | 64億4902万 | +2.89% | 61.39 | 5.24 |
| 09/17 | 413 | 425 | 388 | 391 | -4.4% | 85,200 | 64億3257万 | +3.17% | 61.23 | 5.23 |
| 09/13 | 380 | 409 | 380 | 409 | +7.07% | 106,600 | 67億2870万 | +8.49% | 64.05 | 5.47 |
| 09/12 | 376 | 382 | 368 | 382 | +3.52% | 13,400 | 62億8451万 | +2.14% | 59.82 | 5.11 |
| 09/11 | 387 | 392 | 359 | 369 | -4.9% | 63,700 | 60億7064万 | -1.07% | 57.78 | 4.94 |
| 09/10 | 385 | 394 | 385 | 388 | +0.52% | 7,800 | 63億8322万 | +4.58% | 60.76 | 5.19 |
| 09/09 | 387 | 387 | 378 | 386 | -0.26% | 10,900 | 63億5031万 | +4.89% | 60.45 | 5.16 |
| 09/06 | 389 | 389 | 382 | 387 | -0.51% | 13,400 | 63億6676万 | +5.74% | 60.6 | 5.18 |
| 09/05 | 386 | 390 | 376 | 389 | +0.52% | 18,500 | 63億9967万 | +6.58% | 60.92 | 5.2 |
| 09/04 | 383 | 391 | 379 | 387 | -2.03% | 83,200 | 63億6676万 | +6.32% | 60.6 | 5.18 |
| 09/03 | 395 | 399 | 391 | 395 | +1.28% | 40,200 | 64億9838万 | +8.52% | 61.86 | 5.28 |
| 09/02 | 394 | 398 | 383 | 390 | -1.52% | 14,300 | 64億1612万 | +7.44% | 61.07 | 5.22 |
| 08/30 | 393 | 398 | 391 | 396 | +0.76% | 10,700 | 65億1483万 | +9.09% | - | 5.3 |
| 08/29 | 395 | 406 | 383 | 393 | +1.55% | 137,900 | 64億6547万 | +8.56% | - | 5.26 |
| 08/28 | 398 | 398 | 382 | 387 | -2.76% | 19,000 | 63億6676万 | +7.2% | - | 5.18 |
| 08/27 | 387 | 398 | 383 | 398 | +2.31% | 21,200 | 65億4773万 | +9.94% | - | 5.32 |
| 08/26 | 361 | 389 | 361 | 389 | +7.76% | 59,500 | 63億9967万 | +7.76% | - | 5.2 |
| 08/23 | 370 | 370 | 361 | 361 | -2.96% | 23,000 | 59億3902万 | 0% | - | 4.83 |
| 08/22 | 362 | 373 | 361 | 372 | +2.76% | 30,500 | 61億1999万 | +2.48% | - | 4.98 |
| 08/21 | 358 | 362 | 358 | 362 | -0.55% | 1,700 | 59億5547万 | -0.82% | - | 4.84 |
| 08/20 | 360 | 371 | 360 | 364 | +1.68% | 37,400 | 59億8838万 | -0.55% | - | 4.87 |
| 08/19 | 356 | 368 | 356 | 358 | -1.1% | 27,600 | 58億8967万 | -2.45% | - | 4.79 |
| 08/16 | 359 | 366 | 351 | 362 | +3.13% | 23,900 | 59億5547万 | -1.63% | - | 4.84 |
| 08/15 | 366 | 366 | 342 | 351 | -2.23% | 30,200 | 57億7451万 | -4.88% | - | 4.7 |
| 08/14 | 350 | 361 | 345 | 359 | +3.46% | 13,600 | 59億612万 | -3.23% | - | 4.8 |
| 08/13 | 343 | 355 | 343 | 347 | +1.17% | 21,900 | 57億870万 | -6.72% | - | 4.64 |
| 08/09 | 336 | 346 | 330 | 343 | +0.59% | 33,400 | 56億4289万 | -8.04% | - | 4.59 |
| 08/08 | 340 | 348 | 338 | 341 | -2.01% | 18,400 | 56億999万 | -8.82% | - | 4.56 |
| 08/07 | 326 | 350 | 325 | 348 | +5.45% | 30,700 | 57億2515万 | -7.45% | - | 4.66 |
| 08/06 | 316 | 370 | 316 | 330 | +9.63% | 215,600 | 54億2902万 | -12.7% | - | 4.42 |
| 08/05 | 325 | 329 | 290 | 301 | -10.15% | 219,200 | 49億5193万 | -20.79% | - | 4.03 |
| 08/02 | 348 | 353 | 331 | 335 | -5.9% | 212,200 | 55億1128万 | -12.53% | - | 4.48 |
| 08/01 | 377 | 379 | 354 | 356 | -6.32% | 133,200 | 58億5676万 | -7.53% | - | 4.76 |
| 07/31 | 379 | 385 | 375 | 380 | -0.26% | 40,400 | 62億5160万 | -1.3% | - | 5.08 |
| 07/30 | 382 | 386 | 379 | 381 | 0% | 32,400 | 62億6805万 | -1.04% | - | 5.1 |
| 07/29 | 384 | 384 | 375 | 381 | +1.33% | 26,800 | 62億6805万 | -1.04% | - | 5.1 |
| 07/26 | 372 | 383 | 372 | 376 | +0.8% | 26,100 | 61億8580万 | -2.34% | - | 5.03 |
| 07/25 | 375 | 377 | 369 | 373 | -1.58% | 76,700 | 61億3644万 | -3.37% | - | 4.99 |
| 07/24 | 390 | 392 | 379 | 379 | -3.07% | 37,000 | 62億3515万 | -1.81% | - | 5.07 |
| 07/23 | 388 | 391 | 387 | 391 | +1.03% | 30,000 | 64億3257万 | +1.3% | - | 5.23 |
| 07/22 | 393 | 393 | 381 | 387 | -2.03% | 37,900 | 63億6676万 | +0.26% | - | 5.18 |
| 07/19 | 398 | 402 | 395 | 395 | -1.25% | 25,100 | 64億9838万 | +2.33% | - | 5.28 |
| 07/18 | 407 | 412 | 395 | 400 | -3.15% | 52,400 | 65億8064万 | +3.63% | - | 5.35 |
| 07/17 | 410 | 416 | 405 | 413 | +2.48% | 58,900 | 67億9451万 | +6.99% | - | 5.53 |
| 07/16 | 410 | 412 | 400 | 403 | +2.28% | 101,000 | 66億2999万 | +4.4% | - | 5.39 |
| 07/12 | 380 | 396 | 380 | 394 | +3.14% | 60,800 | 64億8193万 | +2.34% | - | 5.27 |
| 07/11 | 382 | 384 | 379 | 382 | 0% | 15,700 | 62億8451万 | -0.78% | - | 5.11 |
| 07/10 | 393 | 393 | 377 | 382 | -2.55% | 37,100 | 62億8451万 | -0.78% | - | 5.11 |
| 07/09 | 384 | 392 | 383 | 392 | +2.89% | 27,400 | 64億4902万 | +1.82% | - | 5.24 |
| 07/08 | 383 | 386 | 380 | 381 | -0.52% | 31,500 | 62億6805万 | -1.04% | - | 5.1 |
| 07/05 | 377 | 383 | 376 | 383 | +1.32% | 7,800 | 63億96万 | -0.78% | - | 5.12 |
| 07/04 | 385 | 385 | 377 | 378 | -1.82% | 19,900 | 62億1870万 | -1.82% | - | 5.06 |
| 07/03 | 385 | 385 | 379 | 385 | 0% | 13,900 | 63億3386万 | 0% | - | 5.15 |
| 07/02 | 377 | 385 | 376 | 385 | +1.85% | 31,700 | 63億3386万 | 0% | - | 5.15 |
| 07/01 | 381 | 381 | 373 | 378 | -1.05% | 80,800 | 62億1870万 | -1.82% | - | 5.06 |
| 06/28 | 378 | 384 | 378 | 382 | +1.06% | 19,400 | 62億8451万 | -0.78% | - | 5.11 |
| 06/27 | 379 | 384 | 377 | 378 | 0% | 20,000 | 62億1870万 | -1.82% | - | 5.06 |
| 06/26 | 382 | 384 | 378 | 378 | -0.26% | 28,500 | 62億1870万 | -1.82% | - | 5.06 |
| 06/25 | 378 | 380 | 378 | 379 | -0.26% | 30,000 | 62億3515万 | -1.56% | - | 5.07 |
| 06/24 | 379 | 380 | 377 | 380 | +0.26% | 10,000 | 62億5160万 | -1.55% | - | 5.08 |
| 06/21 | 384 | 385 | 373 | 379 | -1.04% | 45,400 | 62億3515万 | -1.81% | - | 5.07 |
| 06/20 | 373 | 384 | 373 | 383 | +1.86% | 55,000 | 63億96万 | -0.78% | - | 5.12 |
| 06/19 | 388 | 388 | 375 | 376 | -3.09% | 99,800 | 61億8580万 | -2.84% | - | 5.03 |
| 06/18 | 392 | 393 | 387 | 388 | -1.02% | 48,900 | 63億8322万 | 0% | - | 5.19 |
| 06/17 | 388 | 393 | 383 | 392 | +2.08% | 35,500 | 64億4902万 | +0.77% | - | 5.24 |
| 06/14 | 380 | 392 | 380 | 384 | -1.79% | 74,500 | 63億1741万 | -1.54% | - | 5.14 |
| 06/13 | 403 | 415 | 391 | 391 | -2.98% | 92,200 | 64億3257万 | +0.26% | - | 5.23 |
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 | 1,219 2,437 8/22 | 798 1,595 8/29 | 3,372,600 1,686,300 8/22 | 178億1447万 | 116億5945万 | +32.31% 10/1 | - |
| 2019年 8月期 | 3,375 6/14 | 703 1,405 9/7 | 3,213,400 1,606,700 4/17 | 530億9415万 | 103億7171万 | +46.8% 4/18 | -35.04% 7/19 |
| 2020年 8月期 | 2,979 6/22 | 1,400 3/13 | 2,207,900 1/15 | 482億4550万 | 226億7328万 | +38.19% 4/24 | -25.7% 7/31 |
| 2021年 8月期 | 2,899 10/12 | 831 8/18 | 2,213,900 10/14 | 469億4988万 | 134億8513万 | +20.34% 10/12 | -26% 5/13 |
| 2022年 8月期 | 1,157 10/21 | 351 6/20 | 1,679,200 3/16 | 187億7533万 | 57億1589万 | +29.89% 3/31 | -23.31% 1/27 |
| 2023年 8月期 | 678 7/5 | 296 1/16 | 2,728,300 9/7 | 111億2469万 | 48億2024万 | +33% 5/9 | -20.72% 7/26 |
| 2024年 8月期 | 517 4/2 | 290 8/5 | 1,489,400 4/2 | 85億547万 | 47億7096万 | +21.09% 1/23 | -20.71% 8/5 |
| 最新 | 345 2024/11/7 | 18,800 | 56億7580万 | -3.9% 359 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/11/07 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
296円（2023/01/16） - 17%（1.17倍）
345円（11/7）