株価チャート
株価
4/24
- 前日 (4/23)
- 786
- 始値
- 787
- 高値
- 804
- 安値
- 787
- 終値 +2.29%
- 804
- 出来高 +39.29%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +1.13%
795 - 株価（25日）
移動平均値 - +0.25%
802 - 出来高（5日）
移動平均値 - -15.58%
4,620
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 | 787 | 804 | 787 | 804 | +2.29% | 3,900 | 33億5750万 | +0.25% | 22.62 | 1.41 |
| 04/23 | 789 | 797 | 786 | 786 | -0.76% | 2,800 | 32億8233万 | -2% | 22.12 | 1.38 |
| 04/22 | 790 | 795 | 789 | 792 | +0.64% | 3,100 | 33億739万 | -1.25% | 22.28 | 1.39 |
| 04/19 | 810 | 810 | 786 | 787 | -2.6% | 7,400 | 32億8651万 | -1.75% | 22.14 | 1.38 |
| 04/18 | 807 | 810 | 800 | 808 | +0.12% | 5,900 | 33億7420万 | +0.87% | 22.74 | 1.41 |
| 04/17 | 812 | 812 | 807 | 807 | -0.62% | 4,000 | 33億7003万 | +0.75% | 22.71 | 1.41 |
| 04/16 | 831 | 832 | 812 | 812 | -2.05% | 5,200 | 33億9091万 | +1.37% | 22.85 | 1.42 |
| 04/15 | 833 | 848 | 829 | 829 | 0% | 10,900 | 34億6190万 | +3.63% | 23.33 | 1.45 |
| 04/12 | 812 | 829 | 812 | 829 | +2.09% | 7,600 | 34億6190万 | +3.75% | 23.33 | 1.45 |
| 04/11 | 815 | 829 | 810 | 812 | -0.37% | 6,600 | 33億9091万 | +1.75% | 22.85 | 1.42 |
| 04/10 | 818 | 818 | 806 | 815 | 0% | 3,700 | 34億344万 | +2.26% | 22.93 | 1.43 |
| 04/09 | 807 | 815 | 805 | 815 | +1.88% | 1,100 | 34億344万 | +2.52% | 22.93 | 1.43 |
| 04/08 | 799 | 810 | 799 | 800 | +0.25% | 2,100 | 33億4080万 | +0.88% | 22.51 | 1.4 |
| 04/05 | 798 | 809 | 794 | 798 | +0.13% | 3,800 | 33億3244万 | +0.63% | 22.45 | 1.4 |
| 04/04 | 808 | 808 | 797 | 797 | -0.38% | 2,200 | 33億2827万 | +0.63% | 22.43 | 1.39 |
| 04/03 | 805 | 805 | 798 | 800 | -0.62% | 2,500 | 33億4080万 | +1.14% | 22.51 | 1.4 |
| 04/02 | 808 | 813 | 805 | 805 | -0.37% | 2,300 | 33億6168万 | +1.9% | 22.65 | 1.41 |
| 04/01 | 812 | 812 | 807 | 808 | +0.5% | 2,600 | 33億7420万 | +2.41% | 22.74 | 1.41 |
| 03/29 | 809 | 815 | 804 | 804 | +0.5% | 3,000 | 33億5750万 | +2.29% | 22.62 | 1.41 |
| 03/28 | 814 | 814 | 800 | 800 | -1.23% | 5,400 | 33億4080万 | +2.04% | 22.51 | 1.4 |
| 03/27 | 807 | 815 | 805 | 810 | +0.87% | 4,100 | 33億8256万 | +3.45% | 22.79 | 1.42 |
| 03/26 | 796 | 803 | 782 | 803 | +3.08% | 5,100 | 33億5332万 | +2.82% | 22.59 | 1.4 |
| 03/25 | 776 | 786 | 776 | 779 | 0% | 2,300 | 32億5310万 | 0% | 21.92 | 1.36 |
| 03/22 | 787 | 787 | 776 | 779 | -0.38% | 2,800 | 32億5310万 | +0.13% | 21.92 | 1.36 |
| 03/21 | 787 | 788 | 782 | 782 | -0.26% | 2,300 | 32億6563万 | +0.39% | 22 | 1.37 |
| 03/19 | 780 | 785 | 778 | 784 | +0.13% | 1,500 | 32億7398万 | +0.64% | 22.06 | 1.37 |
| 03/18 | 790 | 790 | 777 | 783 | -0.89% | 4,500 | 32億6980万 | +0.26% | 22.03 | 1.37 |
| 03/15 | 800 | 800 | 788 | 790 | +0.25% | 2,600 | 32億9904万 | +1.02% | 22.23 | 1.38 |
| 03/14 | 786 | 793 | 786 | 788 | -0.51% | 2,100 | 32億9068万 | +0.64% | 22.17 | 1.38 |
| 03/13 | 809 | 809 | 788 | 792 | -1.12% | 3,600 | 33億739万 | +0.89% | 22.28 | 1.39 |
| 03/12 | 790 | 801 | 790 | 801 | +1.01% | 4,500 | 33億4497万 | +1.91% | 22.54 | 1.4 |
| 03/11 | 800 | 812 | 783 | 793 | -2.34% | 10,500 | 33億1156万 | +0.76% | 22.31 | 1.39 |
| 03/08 | 794 | 818 | 794 | 812 | +1.25% | 8,400 | 33億9091万 | +3.05% | 22.85 | 1.42 |
| 03/07 | 790 | 830 | 787 | 802 | +2.3% | 26,100 | 33億4915万 | +1.65% | 22.57 | 1.4 |
| 03/06 | 768 | 784 | 768 | 784 | +2.35% | 6,000 | 32億7398万 | -0.76% | 22.06 | 1.37 |
| 03/05 | 769 | 773 | 766 | 766 | -0.65% | 1,900 | 31億9881万 | -3.28% | 21.55 | 1.34 |
| 03/04 | 791 | 791 | 759 | 771 | -2.53% | 7,000 | 32億1969万 | -3.02% | 21.69 | 1.35 |
| 03/01 | 788 | 792 | 780 | 791 | +1.93% | 4,000 | 33億321万 | -0.88% | 22.26 | 1.38 |
| 02/29 | 790 | 790 | 774 | 776 | -0.89% | 4,300 | 32億4057万 | -2.88% | 21.83 | 1.36 |
| 02/28 | 765 | 789 | 760 | 783 | +1.82% | 11,100 | 32億6980万 | -2.37% | 22.03 | 1.37 |
| 02/27 | 780 | 780 | 767 | 769 | -0.13% | 6,000 | 32億1134万 | -4.47% | 21.64 | 1.35 |
| 02/26 | 755 | 770 | 752 | 770 | +3.08% | 9,900 | 32億1552万 | -4.7% | 21.67 | 1.35 |
| 02/22 | 753 | 755 | 747 | 747 | -1.19% | 2,900 | 31億1947万 | -7.89% | 21.02 | 1.31 |
| 02/21 | 753 | 759 | 749 | 756 | -0.26% | 9,700 | 31億5705万 | -7.13% | 21.27 | 1.32 |
| 02/20 | 769 | 769 | 753 | 758 | -0.92% | 4,300 | 31億6540万 | -7.33% | 21.33 | 1.33 |
| 02/19 | 755 | 765 | 750 | 765 | +2.14% | 12,800 | 31億9464万 | -7.05% | 21.53 | 1.34 |
| 02/16 | 760 | 766 | 722 | 749 | -2.47% | 56,300 | 31億2782万 | -9.43% | 21.07 | 1.31 |
| 02/15 | 780 | 787 | 768 | 768 | -2.41% | 15,300 | 32億716万 | -7.8% | 21.61 | 1.34 |
| 02/14 | 798 | 798 | 783 | 787 | -1.87% | 13,700 | 32億8651万 | -6.09% | 22.14 | 1.38 |
| 02/13 | 818 | 818 | 799 | 802 | -0.99% | 16,000 | 33億4915万 | -4.75% | 22.57 | 1.4 |
| 02/09 | 812 | 814 | 808 | 810 | -0.37% | 7,200 | 33億8256万 | -4.14% | 22.79 | 1.42 |
| 02/08 | 823 | 823 | 810 | 813 | -1.22% | 12,000 | 33億9508万 | -4.24% | 22.88 | 1.42 |
| 02/07 | 826 | 828 | 820 | 823 | -0.24% | 2,600 | 34億3684万 | -3.29% | 23.16 | 1.44 |
| 02/06 | 821 | 828 | 820 | 825 | -0.12% | 7,200 | 34億4520万 | -3.4% | 23.21 | 1.44 |
| 02/05 | 821 | 826 | 821 | 826 | +0.12% | 2,300 | 34億4937万 | -3.39% | 23.24 | 1.45 |
| 02/02 | 821 | 829 | 821 | 825 | +0.49% | 3,100 | 34億4520万 | -3.62% | 23.21 | 1.44 |
| 02/01 | 836 | 836 | 821 | 821 | -1.79% | 12,700 | 34億2849万 | -4.2% | 23.1 | 1.44 |
| 01/31 | 831 | 838 | 830 | 836 | +0.72% | 2,300 | 34億9113万 | -2.68% | 23.52 | 1.46 |
| 01/30 | 841 | 841 | 830 | 830 | -1.19% | 21,900 | 34億6608万 | -3.49% | 23.35 | 1.45 |
| 01/29 | 840 | 843 | 838 | 840 | +0.36% | 1,800 | 35億784万 | -2.55% | 23.64 | 1.47 |
| 01/26 | 842 | 849 | 831 | 837 | -0.36% | 8,000 | 34億9531万 | -3.24% | 23.55 | 1.46 |
| 01/25 | 832 | 846 | 832 | 840 | +1.08% | 7,400 | 35億784万 | -3.11% | 23.64 | 1.47 |
| 01/24 | 835 | 840 | 831 | 831 | -1.19% | 10,100 | 34億7025万 | -4.48% | 23.38 | 1.45 |
| 01/23 | 859 | 859 | 841 | 841 | -2.32% | 6,700 | 35億1201万 | -3.44% | 23.66 | 1.47 |
| 01/22 | 847 | 867 | 847 | 861 | +2.14% | 8,900 | 35億9553万 | -1.26% | 24.23 | 1.51 |
| 01/19 | 832 | 845 | 832 | 843 | +0.6% | 7,400 | 35億2036万 | -3.44% | 23.72 | 1.47 |
| 01/18 | 830 | 845 | 830 | 838 | +0.36% | 6,200 | 34億9948万 | -4.23% | 23.58 | 1.47 |
| 01/17 | 850 | 855 | 835 | 835 | -2.11% | 17,600 | 34億8696万 | -4.79% | 23.49 | 1.46 |
| 01/16 | 867 | 867 | 846 | 853 | -1.61% | 14,700 | 35億6212万 | -3.07% | 24 | 1.49 |
| 01/15 | 883 | 883 | 867 | 867 | -1.48% | 12,800 | 36億2059万 | -1.92% | 24.4 | 1.52 |
| 01/12 | 887 | 888 | 872 | 880 | -0.79% | 10,000 | 36億7488万 | -0.68% | 24.76 | 1.54 |
| 01/11 | 900 | 904 | 875 | 887 | -1.22% | 7,200 | 37億411万 | -0.11% | 24.96 | 1.55 |
| 01/10 | 894 | 907 | 894 | 898 | +0.45% | 4,500 | 37億5004万 | +0.9% | 25.27 | 1.57 |
| 01/09 | 880 | 900 | 880 | 894 | +1.59% | 6,900 | 37億3334万 | +0.34% | 25.15 | 1.56 |
| 01/05 | 892 | 894 | 880 | 880 | -1.35% | 5,000 | 36億7488万 | -1.57% | 24.76 | 1.54 |
| 01/04 | 886 | 892 | 862 | 892 | +1.02% | 9,400 | 37億2499万 | -0.56% | 25.1 | 1.56 |
| 2023 | ||||||||||
| 12/29 | 890 | 895 | 879 | 883 | -1.12% | 4,300 | 36億8740万 | -1.78% | 24.85 | 1.54 |
| 12/28 | 856 | 893 | 856 | 893 | +4.32% | 5,700 | 37億2916万 | -1% | 25.13 | 1.56 |
| 12/27 | 848 | 867 | 848 | 856 | +1.06% | 12,200 | 35億7465万 | -5.41% | 24.09 | 1.5 |
| 12/26 | 853 | 857 | 846 | 847 | -0.12% | 15,200 | 35億3707万 | -6.82% | 23.83 | 1.48 |
| 12/25 | 863 | 865 | 848 | 848 | -1.17% | 15,200 | 35億4124万 | -7.32% | 23.86 | 1.48 |
| 12/22 | 872 | 878 | 855 | 858 | -0.81% | 9,200 | 35億8300万 | -6.74% | 24.14 | 1.5 |
| 12/21 | 881 | 884 | 865 | 865 | -2.7% | 8,900 | 36億1224万 | -6.28% | 24.34 | 1.51 |
| 12/20 | 899 | 900 | 885 | 889 | -1.11% | 9,100 | 37億1246万 | -4% | 25.01 | 1.56 |
| 12/19 | 890 | 900 | 872 | 899 | +1.01% | 11,100 | 37億5422万 | -3.13% | 25.3 | 1.57 |
| 12/18 | 900 | 910 | 871 | 890 | -2.2% | 12,600 | 37億1664万 | -4.3% | 25.04 | 1.56 |
| 12/15 | 902 | 910 | 872 | 910 | +6.18% | 39,400 | 38億16万 | -2.47% | 25.61 | 1.59 |
| 12/14 | 863 | 877 | 852 | 857 | -1.95% | 11,800 | 35億7883万 | -8.34% | 24.11 | 1.5 |
| 12/13 | 870 | 877 | 861 | 874 | -0.79% | 11,300 | 36億4982万 | -6.82% | 24.59 | 1.53 |
| 12/12 | 890 | 895 | 875 | 881 | -1.23% | 10,200 | 36億7905万 | -6.48% | 24.79 | 1.54 |
| 12/11 | 890 | 906 | 890 | 892 | +0.22% | 5,700 | 37億2499万 | -5.61% | 25.1 | 1.56 |
| 12/08 | 900 | 902 | 885 | 890 | -2.94% | 16,000 | 37億1664万 | -6.12% | 25.04 | 1.56 |
| 12/07 | 932 | 933 | 904 | 917 | -2.76% | 8,800 | 38億2939万 | -3.37% | 25.8 | 1.6 |
| 12/06 | 945 | 945 | 934 | 943 | +1.4% | 6,400 | 39億3796万 | -0.63% | 26.53 | 1.65 |
| 12/05 | 933 | 942 | 930 | 930 | +0.11% | 7,400 | 38億8368万 | -2% | 26.17 | 1.63 |
| 12/04 | 948 | 948 | 924 | 929 | +0.43% | 10,200 | 38億7950万 | -2.31% | 26.14 | 1.63 |
| 12/01 | 940 | 946 | 925 | 925 | -1.6% | 7,900 | 38億6280万 | -2.84% | 26.03 | 1.62 |
| 11/30 | 946 | 952 | 940 | 940 | -1.36% | 3,600 | 39億2544万 | -1.36% | 26.45 | 1.68 |
| 11/29 | 956 | 967 | 953 | 953 | -0.73% | 7,300 | 39億7972万 | +0.11% | 26.82 | 1.7 |
| 11/28 | 954 | 960 | 947 | 960 | +0.63% | 3,000 | 40億896万 | +1.27% | 27.01 | 1.72 |
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 | |
| 2019年 8月期 | 3,760 7,520 4/10 | 2,420 8/29 | 1,876,600 938,300 4/10 | 135億8864万 | 98億1068万 | +9.6% 5/28 | -18.75% 9/5 |
| 2020年 8月期 | 4,510 8/26 | 851 3/13 | 1,316,900 8/26 | 182億8354万 | 34億4995万 | +72.24% 8/26 | -41.63% 3/13 |
| 2021年 8月期 | 4,240 9/1 | 1,450 8/18 | 757,000 9/1 | 171億8896万 | 60億503万 | +15.44% 9/7 | -18% 1/15 |
| 2022年 8月期 | 1,832 9/7 | 1,013 6/20 | 196,000 1/4 | 76億2185万 | 42億2319万 | +15.7% 1/4 | -21.69% 12/2 |
| 2023年 8月期 | 1,598 6/19 | 847 3/22 | 319,000 3/31 | 66億7324万 | 35億3707万 | +28.2% 4/20 | -18.88% 7/20 |
| 最新 | 804 2024/4/24 | 3,900 | 33億5750万 | +0.25% 802 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）