株価チャート
株価
8/23
- 前日 (8/22)
- 1,688
- 始値
- 1,700
- 高値
- 1,700
- 安値
- 1,671
- 終値 -0.95%
- 1,672
- 出来高 -53.57%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,686 - 株価（25日）
移動平均値 - +2.33%
1,634 - 出来高（5日）
移動平均値 - -34.34%
1,980
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 1,700 | 1,700 | 1,671 | 1,672 | -0.95% | 1,300 | 15億3062万 | +2.33% | 13.44 | 1.3 |
| 08/22 | 1,666 | 1,706 | 1,665 | 1,688 | +0.78% | 2,800 | 15億4526万 | +2.86% | 13.57 | 1.31 |
| 08/21 | 1,714 | 1,714 | 1,675 | 1,675 | -2.22% | 1,300 | 15億3336万 | +1.82% | 13.47 | 1.3 |
| 08/20 | 1,717 | 1,746 | 1,685 | 1,713 | +1.72% | 2,900 | 15億6815万 | +3.82% | 13.77 | 1.33 |
| 08/19 | 1,690 | 1,730 | 1,684 | 1,684 | -0.36% | 1,600 | 15億4160万 | +1.69% | 13.54 | 1.3 |
| 08/16 | 1,670 | 1,730 | 1,670 | 1,690 | +2.11% | 4,500 | 15億4710万 | +1.56% | 13.59 | 1.31 |
| 08/15 | 1,635 | 1,665 | 1,585 | 1,655 | +2.16% | 9,500 | 15億1505万 | -1.02% | 13.31 | 1.28 |
| 08/14 | 1,565 | 1,630 | 1,543 | 1,620 | +4.11% | 2,400 | 14億8301万 | -3.86% | 13.03 | 1.25 |
| 08/13 | 1,525 | 1,598 | 1,525 | 1,556 | +2.57% | 2,200 | 14億2443万 | -8.63% | 12.51 | 1.21 |
| 08/09 | 1,506 | 1,599 | 1,506 | 1,517 | +0.73% | 5,900 | 13億8872万 | -11.13% | 12.2 | 1.18 |
| 08/08 | 1,472 | 1,524 | 1,470 | 1,506 | +2.38% | 1,900 | 13億7865万 | -12.03% | 12.11 | 1.17 |
| 08/07 | 1,419 | 1,530 | 1,400 | 1,471 | +3.59% | 4,600 | 13億4661万 | -14.43% | 11.83 | 1.14 |
| 08/06 | 1,316 | 1,493 | 1,316 | 1,420 | +13.96% | 9,600 | 12億9993万 | -17.78% | 11.42 | 1.1 |
| 08/05 | 1,401 | 1,580 | 1,216 | 1,246 | -22.9% | 27,300 | 11億4064万 | -28.39% | 10.02 | 0.97 |
| 08/02 | 1,651 | 1,660 | 1,600 | 1,616 | -4.38% | 12,500 | 14億7935万 | -8.23% | 12.99 | 1.25 |
| 08/01 | 1,702 | 1,729 | 1,686 | 1,690 | -0.76% | 3,900 | 15億4710万 | -4.36% | 13.59 | 1.31 |
| 07/31 | 1,701 | 1,728 | 1,700 | 1,703 | -1.45% | 2,100 | 15億5900万 | -3.68% | 13.69 | 1.32 |
| 07/30 | 1,724 | 1,728 | 1,701 | 1,728 | -0.06% | 2,200 | 15億8188万 | -2.32% | 13.89 | 1.34 |
| 07/29 | 1,750 | 1,750 | 1,709 | 1,729 | +0.17% | 3,000 | 15億8280万 | -2.15% | 13.9 | 1.34 |
| 07/26 | 1,680 | 1,830 | 1,675 | 1,726 | +3.11% | 10,600 | 15億8005万 | -2.15% | 13.88 | 1.34 |
| 07/25 | 1,710 | 1,710 | 1,672 | 1,674 | -2.22% | 5,200 | 15億3245万 | -4.99% | 13.46 | 1.3 |
| 07/24 | 1,703 | 1,717 | 1,688 | 1,712 | +0.47% | 4,200 | 15億6724万 | -2.73% | 13.77 | 1.33 |
| 07/23 | 1,703 | 1,727 | 1,703 | 1,704 | +0.18% | 3,300 | 15億5991万 | -3.13% | 13.7 | 1.32 |
| 07/22 | 1,739 | 1,753 | 1,700 | 1,701 | -3.41% | 8,500 | 15億5717万 | -3.02% | 13.68 | 1.32 |
| 07/19 | 1,801 | 1,808 | 1,743 | 1,761 | -3.72% | 8,700 | 16億1209万 | +0.69% | 14.16 | 1.36 |
| 07/18 | 1,804 | 1,832 | 1,804 | 1,829 | +1.05% | 5,300 | 16億7434万 | +5.05% | 14.71 | 1.42 |
| 07/17 | 1,814 | 1,832 | 1,790 | 1,810 | +1.4% | 9,700 | 16億5695万 | +4.44% | 14.55 | 1.4 |
| 07/16 | 1,847 | 1,853 | 1,777 | 1,785 | -4.14% | 14,400 | 16億3406万 | +3.42% | 14.35 | 1.38 |
| 07/12 | 1,812 | 1,890 | 1,811 | 1,862 | -1.17% | 24,000 | 17億455万 | +8.32% | 14.97 | 1.44 |
| 07/11 | 1,864 | 1,886 | 1,839 | 1,884 | -0.11% | 16,600 | 17億2469万 | +10.24% | 15.15 | 1.46 |
| 07/10 | 1,982 | 1,989 | 1,841 | 1,886 | -4.84% | 61,800 | 17億2652万 | +10.94% | 15.16 | 1.46 |
| 07/09 | 2,466 | 2,484 | 1,947 | 1,982 | -4.07% | 436,900 | 18億1441万 | +16.93% | 15.94 | 1.54 |
| 07/08 | 2,066 | 2,066 | 2,066 | 2,066 | +24.01% | 5,200 | 18億9130万 | +22.39% | 16.61 | 1.6 |
| 07/05 | 1,655 | 1,671 | 1,637 | 1,666 | +0.66% | 2,400 | 15億2512万 | -0.83% | 13.4 | 1.29 |
| 07/04 | 1,660 | 1,677 | 1,641 | 1,655 | -0.3% | 3,500 | 15億1505万 | -2.24% | 13.31 | 1.28 |
| 07/03 | 1,660 | 1,699 | 1,657 | 1,660 | -0.54% | 2,100 | 15億1963万 | -3.21% | 13.35 | 1.29 |
| 07/02 | 1,743 | 1,743 | 1,652 | 1,669 | -4.3% | 11,200 | 15億2787万 | -3.02% | 13.42 | 1.29 |
| 07/01 | 1,790 | 1,790 | 1,744 | 1,744 | -1.69% | 3,700 | 15億9653万 | +0.87% | 14.02 | 1.35 |
| 06/28 | 1,773 | 1,826 | 1,764 | 1,774 | -0.56% | 7,300 | 16億2399万 | +2.25% | 14.26 | 1.37 |
| 06/27 | 1,738 | 1,845 | 1,738 | 1,784 | +3.84% | 17,200 | 16億3315万 | +2.59% | 14.34 | 1.38 |
| 06/26 | 1,690 | 1,779 | 1,688 | 1,718 | +0.47% | 10,500 | 15億7273万 | -1.32% | 13.81 | 1.33 |
| 06/25 | 1,700 | 1,745 | 1,680 | 1,710 | +1.3% | 6,500 | 15億6540万 | -2.06% | 13.75 | 1.32 |
| 06/24 | 1,671 | 1,699 | 1,653 | 1,688 | +2.12% | 6,200 | 15億4526万 | -3.71% | 13.57 | 1.31 |
| 06/21 | 1,670 | 1,674 | 1,643 | 1,653 | -1.31% | 6,000 | 15億1322万 | -6.19% | 13.29 | 1.28 |
| 06/20 | 1,639 | 1,691 | 1,635 | 1,675 | +2.76% | 7,500 | 15億3336万 | -5.37% | 13.47 | 1.3 |
| 06/19 | 1,674 | 1,696 | 1,628 | 1,630 | -2.8% | 8,200 | 14億9217万 | -9.29% | 13.11 | 1.26 |
| 06/18 | 1,619 | 1,835 | 1,607 | 1,677 | +6.21% | 45,500 | 15億3519万 | -9.55% | 13.48 | 1.3 |
| 06/17 | 1,600 | 1,629 | 1,579 | 1,579 | -0.13% | 4,600 | 14億4548万 | -16.41% | 12.7 | 1.22 |
| 06/14 | 1,610 | 1,724 | 1,579 | 1,581 | +0.7% | 20,200 | 14億4731万 | -17.14% | 12.71 | 1.22 |
| 06/13 | 1,650 | 1,650 | 1,566 | 1,570 | -3.44% | 9,900 | 14億3724万 | -17.84% | 12.62 | 1.22 |
| 06/12 | 1,660 | 1,660 | 1,616 | 1,626 | -0.49% | 6,700 | 14億8851万 | -14.51% | 13.07 | 1.26 |
| 06/11 | 1,620 | 1,645 | 1,601 | 1,634 | +1.74% | 7,900 | 14億9583万 | -13.64% | 13.14 | 1.27 |
| 06/10 | 1,618 | 1,668 | 1,606 | 1,606 | +0.31% | 7,200 | 14億7020万 | -14.62% | 12.91 | 1.24 |
| 06/07 | 1,645 | 1,679 | 1,601 | 1,601 | -4.53% | 10,800 | 14億6562万 | -14.48% | 12.87 | 1.24 |
| 06/06 | 1,775 | 1,775 | 1,650 | 1,677 | -3.68% | 14,500 | 15億3519万 | -10.03% | 13.48 | 1.3 |
| 06/05 | 1,800 | 1,804 | 1,729 | 1,741 | -4.34% | 21,000 | 15億9378万 | -6.04% | 14 | 1.35 |
| 06/04 | 1,890 | 2,029 | 1,820 | 1,820 | -1.62% | 76,600 | 16億6610万 | -1.03% | 14.63 | 1.41 |
| 06/03 | 2,060 | 2,165 | 1,840 | 1,850 | -7.78% | 183,600 | 16億9357万 | +1.48% | 14.87 | 1.43 |
| 05/31 | 2,359 | 2,709 | 1,991 | 2,006 | -9.19% | 650,900 | 18億3638万 | +11.07% | 16.13 | 1.55 |
| 05/30 | 1,809 | 2,209 | 1,775 | 2,209 | +22.11% | 297,700 | 20億2221万 | +23.82% | 17.76 | 1.71 |
| 05/29 | 1,850 | 1,882 | 1,801 | 1,809 | -2.79% | 17,600 | 16億5603万 | +3.19% | 14.55 | 1.4 |
| 05/28 | 1,881 | 1,919 | 1,814 | 1,861 | -2.05% | 26,300 | 17億364万 | +7.14% | 14.96 | 1.44 |
| 05/27 | 1,856 | 1,900 | 1,755 | 1,900 | +1.6% | 52,700 | 17億3934万 | +10.4% | 15.28 | 1.47 |
| 05/24 | 1,801 | 1,875 | 1,694 | 1,870 | +2.63% | 71,000 | 17億1188万 | +9.74% | 15.04 | 1.45 |
| 05/23 | 1,805 | 1,834 | 1,769 | 1,822 | -1.78% | 39,100 | 16億6793万 | +8.07% | 14.65 | 1.41 |
| 05/22 | 1,812 | 1,929 | 1,805 | 1,855 | -1.8% | 63,300 | 16億9814万 | +10.94% | 14.91 | 1.44 |
| 05/21 | 1,863 | 1,895 | 1,772 | 1,889 | -0.74% | 48,400 | 17億2927万 | +13.86% | 15.19 | 1.46 |
| 05/20 | 1,880 | 2,068 | 1,783 | 1,903 | +2.59% | 283,100 | 17億4208万 | +15.68% | 15.3 | 1.47 |
| 05/17 | 1,955 | 2,072 | 1,855 | 1,855 | -21.23% | 477,900 | 16億9814万 | +13.8% | 14.91 | 1.44 |
| 05/16 | 2,355 | 2,355 | 2,355 | 2,355 | -22.91% | 14,700 | 21億5587万 | +45.46% | 18.94 | 1.82 |
| 05/15 | 3,055 | 3,055 | 3,055 | 3,055 | +19.66% | 58,100 | 27億9668万 | +92.02% | 24.56 | 2.37 |
| 05/14 | 2,003 | 2,553 | 1,925 | 2,553 | +24.35% | 550,400 | 23億3712万 | +66.43% | 20.53 | 1.98 |
| 05/13 | 1,700 | 2,053 | 1,602 | 2,053 | +24.2% | 388,000 | 18億7940万 | +37.14% | 16.51 | 1.59 |
| 05/10 | 1,351 | 1,653 | 1,268 | 1,653 | +22.17% | 98,400 | 15億1322万 | +11.92% | 13.29 | 1.28 |
| 05/09 | 1,365 | 1,365 | 1,353 | 1,353 | -0.73% | 1,000 | 12億3859万 | -8.21% | 10.88 | 1.05 |
| 05/08 | 1,363 | 1,363 | 1,363 | 1,363 | -0.73% | 100 | 12億4775万 | -8.09% | 10.96 | 1.06 |
| 05/07 | 1,362 | 1,373 | 1,362 | 1,373 | +0.15% | 2,400 | 12億5690万 | -7.98% | 11.04 | 1.06 |
| 05/02 | 1,370 | 1,400 | 1,366 | 1,371 | -2.07% | 2,200 | 12億5507万 | -8.78% | 11.02 | 1.06 |
| 05/01 | 1,399 | 1,400 | 1,382 | 1,400 | +0.07% | 1,100 | 12億8162万 | -7.53% | 11.26 | 1.08 |
| 04/30 | 1,400 | 1,404 | 1,399 | 1,399 | -0.14% | 1,900 | 12億8070万 | -8.14% | 11.25 | 1.08 |
| 04/26 | 1,400 | 1,404 | 1,400 | 1,401 | -0.71% | 2,800 | 12億8253万 | -8.55% | 11.26 | 1.09 |
| 04/25 | 1,416 | 1,419 | 1,411 | 1,411 | -2.01% | 2,200 | 12億9169万 | -8.26% | 11.35 | 1.09 |
| 04/24 | 1,440 | 1,440 | 1,428 | 1,440 | -0.62% | 500 | 13億1823万 | -6.61% | 11.58 | 1.12 |
| 04/23 | 1,420 | 1,449 | 1,420 | 1,449 | +1.83% | 500 | 13億2647万 | -6.21% | 11.65 | 1.12 |
| 04/22 | 1,423 | 1,423 | 1,423 | 1,423 | 0% | 300 | 13億267万 | -8.02% | 11.44 | 1.1 |
| 04/19 | 1,440 | 1,444 | 1,422 | 1,423 | -2.47% | 1,900 | 13億267万 | -8.07% | 11.44 | 1.1 |
| 04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -0.07% | 2,500 | 13億3563万 | -5.69% | 11.73 | 1.13 |
| 04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +1.74% | 2,600 | 13億3654万 | -5.62% | 11.74 | 1.13 |
| 04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -2.58% | 3,400 | 13億1366万 | -7.24% | 11.54 | 1.11 |
| 04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -3.85% | 13,800 | 13億4844万 | -4.78% | 11.84 | 1.14 |
| 04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +0.66% | 6,200 | 14億246万 | -0.97% | 12.32 | 1.19 |
| 04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -1.1% | 1,600 | 13億9330万 | -1.49% | 12.24 | 1.18 |
| 04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -2.9% | 5,000 | 14億886万 | -0.32% | 12.37 | 1.19 |
| 04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -4.52% | 19,000 | 14億5097万 | +2.86% | 12.74 | 1.23 |
| 04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +2.34% | 3,200 | 15億1963万 | +8% | 13.35 | 1.29 |
| 04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -0.37% | 1,900 | 14億8485万 | +5.94% | 13.04 | 1.26 |
| 04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +4.96% | 2,600 | 14億9034万 | +6.68% | 13.09 | 1.26 |
| 04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -1.84% | 1,200 | 14億1985万 | +1.91% | 12.47 | 1.2 |
| 04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -0.19% | 3,300 | 14億4640万 | +3.81% | 12.7 | 1.22 |
| 04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -0.44% | 4,200 | 14億4914万 | +4.14% | 12.73 | 1.23 |
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 | |
| 2008年 8月期 | 2,450 245 9/4 | 1,450 145 8/28 145 8/26 他4件 | 5,600 56,000 12/25 | - | - | +18.78% 3/4 | -43.23% 10/8 |
| 2009年 8月期 | 2,020 202 7/7 | 690 69 2/18 | 9,300 93,000 12/25 | - | - | +33.25% 7/6 | -25.2% 11/10 |
| 2010年 8月期 | 1,770 177 9/29 | 1,230 123 11/24 | 5,900 59,000 12/25 | - | - | +14.23% 11/2 | -18.82% 10/7 |
| 2011年 8月期 | 1,470 147 7/27 147 7/26 他2件 | 1,060 106 10/15 | 5,100 51,000 12/27 | 13億4570万 | 9億7037万 | +13.53% 12/3 | -14.68% 9/12 |
| 2012年 8月期 | 1,700 170 3/27 | 1,000 100 11/18 | 27,500 275,000 3/27 | 15億5625万 | 9億1544万 | +20.14% 7/9 | -17.37% 9/5 |
| 2013年 8月期 | 3,380 338 5/1 | 1,100 110 9/5 | 53,100 531,000 5/1 | 30億9420万 | 10億698万 | +75.48% 4/30 | -18.82% 6/7 |
| 2014年 8月期 | 2,060 206 8/25 | 1,490 149 5/21 | 18,100 181,000 3/31 | 18億8581万 | 13億6401万 | +25.8% 10/6 | -9.01% 2/5 |
| 2015年 8月期 | 3,120 312 10/7 | 1,720 172 1/21 172 1/16 他3件 | 209,600 2,096,000 10/7 | 28億5618万 | 15億7456万 | +34.17% 2/27 | -15.52% 9/8 |
| 2016年 8月期 | 1,860 186 9/1 | 1,390 139 2/12 | 4,300 43,000 10/15 | 17億272万 | 12億7246万 | +8.58% 3/16 | -12.36% 1/18 |
| 2017年 8月期 | 2,650 265 7/6 | 1,500 150 10/3 | 38,400 384,000 4/13 | 24億2592万 | 13億7316万 | +46.13% 10/4 | -12.11% 9/6 |
| 2018年 8月期 | 3,830 383 10/4 | 1,920 8/29 | 200,900 2,009,000 10/4 | 35億615万 | 17億5765万 | +25.69% 10/11 | -16.89% 7/18 |
| 2019年 8月期 | 2,048 9/25 | 1,411 12/21 | 9,900 2/28 | 18億7482万 | 12億9169万 | +8.54% 2/26 | -11.14% 11/13 |
| 2020年 8月期 | 1,954 7/31 | 1,100 4/13 | 16,200 8/3 | 17億8877万 | 10億698万 | +35.6% 7/31 | -24.25% 3/23 |
| 2021年 8月期 | 1,683 7/12 | 1,200 1/8 12/30 | 14,400 4/12 | 15億4069万 | 10億9853万 | +17.65% 4/12 | -13.13% 11/18 |
| 2022年 8月期 | 2,093 8/24 | 1,035 5/23 | 108,300 8/23 | 19億1602万 | 9億4748万 | +40.12% 8/23 | -16.34% 10/4 |
| 2023年 8月期 | 1,943 9/6 | 1,003 7/13 | 103,500 9/16 | 17億7870万 | 9億1819万 | +83.08% 9/11 | -15.09% 10/4 |
| 最新 | 1,672 2024/8/23 | 1,300 | 15億3062万 | +2.33% 1,634 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 35%（1.35倍）
- 2002/12/27 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/29 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/27 vs 2003/12/29
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/27
- 68%（1.68倍）
- 2006/12/26 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/26
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/29 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/29
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/29 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/08/23 vs 2023/12/29
- 50%（1.5倍）
- 過去安値
690円（2009/02/18） - 142%（2.42倍）
1,672円（8/23）