株価チャート
株価
4/19
- 前日 (4/18)
- 1,970
- 始値
- 1,958
- 高値
- 1,963
- 安値
- 1,833
- 終値 -5.69%
- 1,858
- 出来高 +95.16%
- 221,700
乖離率
- 株価（5日）
移動平均値 - -3.73%
1,930 - 株価（25日）
移動平均値 - -4.91%
1,954 - 出来高（5日）
移動平均値 - +38.23%
160,380
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 | 1,958 | 1,963 | 1,833 | 1,858 | -5.69% | 221,700 | 242億5247万 | -4.91% | - | 3.28 |
| 04/18 | 1,951 | 1,976 | 1,893 | 1,970 | -0.15% | 113,600 | 257億1441万 | +0.46% | - | 3.48 |
| 04/17 | 1,934 | 1,989 | 1,883 | 1,973 | +2.23% | 116,900 | 257億5356万 | +0.51% | - | 3.48 |
| 04/16 | 1,925 | 1,953 | 1,882 | 1,930 | +0.57% | 175,400 | 251億9229万 | -1.93% | - | 3.41 |
| 04/15 | 1,832 | 1,933 | 1,829 | 1,919 | +4.29% | 174,300 | 250億4870万 | -2.84% | - | 3.39 |
| 04/12 | 1,799 | 1,848 | 1,799 | 1,840 | +4.25% | 135,800 | 240億1752万 | -7.4% | - | 3.25 |
| 04/11 | 1,755 | 1,770 | 1,733 | 1,765 | -1.12% | 129,600 | 230億3854万 | -11.97% | - | 3.12 |
| 04/10 | 1,810 | 1,836 | 1,785 | 1,785 | -1.16% | 103,200 | 232億9960万 | -11.9% | - | 3.15 |
| 04/09 | 1,830 | 1,830 | 1,797 | 1,806 | -1.04% | 89,200 | 235億7371万 | -11.77% | - | 3.19 |
| 04/08 | 1,860 | 1,878 | 1,811 | 1,825 | -0.6% | 101,900 | 238億2172万 | -11.71% | - | 3.22 |
| 04/05 | 1,833 | 1,872 | 1,797 | 1,836 | -1.45% | 122,300 | 239億6530万 | -11.65% | - | 3.24 |
| 04/04 | 1,856 | 1,884 | 1,847 | 1,863 | +0.76% | 99,300 | 243億1773万 | -10.73% | - | 3.29 |
| 04/03 | 1,825 | 1,883 | 1,799 | 1,849 | -0.86% | 229,400 | 241億3499万 | -11.74% | - | 3.26 |
| 04/02 | 1,900 | 1,922 | 1,841 | 1,865 | -1.37% | 175,600 | 243億4384万 | -11.19% | - | 3.29 |
| 04/01 | 2,017 | 2,057 | 1,891 | 1,891 | -8.51% | 487,200 | 246億8322万 | -10.17% | - | 3.34 |
| 03/29 | 1,929 | 2,093 | 1,928 | 2,067 | -1.57% | 596,100 | 269億8055万 | -2.04% | - | 3.65 |
| 03/28 | 2,130 | 2,180 | 2,088 | 2,100 | -1.45% | 189,000 | 274億1130万 | -0.14% | - | 3.71 |
| 03/27 | 2,120 | 2,152 | 2,100 | 2,131 | +0.05% | 119,100 | 278億1594万 | +1.82% | - | 3.76 |
| 03/26 | 2,072 | 2,134 | 2,072 | 2,130 | +2.7% | 75,400 | 278億289万 | +2.16% | - | 3.76 |
| 03/25 | 2,088 | 2,103 | 2,062 | 2,074 | -2.03% | 83,700 | 270億7192万 | -0.19% | - | 3.66 |
| 03/22 | 2,118 | 2,159 | 2,082 | 2,117 | +0.38% | 97,500 | 276億3320万 | +2.22% | - | 3.74 |
| 03/21 | 2,148 | 2,148 | 2,028 | 2,109 | +1.25% | 146,700 | 275億2877万 | +2.33% | - | 3.72 |
| 03/19 | 2,100 | 2,114 | 2,070 | 2,083 | -1.42% | 82,400 | 271億8939万 | +1.46% | - | 3.68 |
| 03/18 | 1,970 | 2,137 | 1,965 | 2,113 | +7.92% | 147,000 | 275億8098万 | +3.38% | - | 3.73 |
| 03/15 | 1,981 | 2,005 | 1,953 | 1,958 | -3.4% | 94,300 | 255億5777万 | -3.78% | - | 3.46 |
| 03/14 | 1,985 | 2,037 | 1,950 | 2,027 | +0.3% | 99,200 | 264億5843万 | -0.1% | - | 3.58 |
| 03/13 | 2,142 | 2,167 | 2,021 | 2,021 | -3.67% | 153,000 | 263億8011万 | -0.05% | - | 3.57 |
| 03/12 | 2,035 | 2,108 | 2,020 | 2,098 | +0.29% | 81,600 | 273億8519万 | +4.17% | - | 3.7 |
| 03/11 | 2,085 | 2,166 | 2,071 | 2,092 | -6.4% | 192,800 | 273億687万 | +4.44% | - | 3.69 |
| 03/08 | 2,235 | 2,306 | 2,209 | 2,235 | -2.06% | 115,900 | 291億7345万 | +12.09% | - | 3.95 |
| 03/07 | 2,310 | 2,361 | 2,264 | 2,282 | -0.04% | 202,300 | 297億8694万 | +15.19% | - | 4.03 |
| 03/06 | 2,275 | 2,349 | 2,260 | 2,283 | -2.1% | 149,000 | 297億9999万 | +16.24% | - | 4.03 |
| 03/05 | 2,275 | 2,350 | 2,216 | 2,332 | +1.39% | 209,600 | 304億3959万 | +19.71% | - | 4.12 |
| 03/04 | 2,200 | 2,419 | 2,200 | 2,300 | +10.36% | 841,000 | 300億2190万 | +19.23% | - | 4.06 |
| 03/01 | 2,060 | 2,098 | 2,002 | 2,084 | +0.72% | 154,200 | 272億245万 | +8.71% | - | 3.68 |
| 02/29 | 2,072 | 2,109 | 2,059 | 2,069 | +0.29% | 100,000 | 270億665万 | +8.1% | - | 3.65 |
| 02/28 | 1,983 | 2,083 | 1,983 | 2,063 | +4.61% | 144,100 | 269億2833万 | +7.84% | - | 3.64 |
| 02/27 | 1,983 | 2,019 | 1,953 | 1,972 | -0.65% | 108,100 | 257億4051万 | +2.98% | - | 3.48 |
| 02/26 | 2,029 | 2,061 | 1,985 | 1,985 | -2.22% | 128,100 | 259億1020万 | +3.39% | - | 3.5 |
| 02/22 | 1,976 | 2,041 | 1,909 | 2,030 | +8.27% | 246,000 | 264億9759万 | +5.84% | - | 3.58 |
| 02/21 | 1,847 | 1,895 | 1,842 | 1,875 | +0.32% | 56,200 | 244億7437万 | -2.09% | - | 3.31 |
| 02/20 | 1,901 | 1,902 | 1,846 | 1,869 | -3.16% | 158,300 | 243億9605万 | -2.71% | - | 3.3 |
| 02/19 | 1,943 | 1,943 | 1,883 | 1,930 | -0.97% | 76,800 | 251億9229万 | +0.05% | - | 3.4 |
| 02/16 | 1,912 | 1,958 | 1,890 | 1,949 | +3.18% | 104,900 | 254億4029万 | +0.57% | - | 3.44 |
| 02/15 | 1,899 | 1,926 | 1,873 | 1,889 | +1.02% | 51,100 | 246億5711万 | -2.93% | - | 3.33 |
| 02/14 | 1,865 | 1,890 | 1,838 | 1,870 | -1.79% | 78,400 | 244億911万 | -4.2% | - | 3.3 |
| 02/13 | 1,915 | 1,974 | 1,878 | 1,904 | +1.55% | 170,100 | 248億5291万 | -2.76% | - | 3.36 |
| 02/09 | 1,877 | 1,945 | 1,875 | 1,875 | -0.69% | 105,800 | 244億7437万 | -4.24% | - | 3.31 |
| 02/08 | 1,814 | 1,898 | 1,803 | 1,888 | +4.77% | 99,900 | 246億4406万 | -3.72% | - | 3.33 |
| 02/07 | 1,881 | 1,915 | 1,802 | 1,802 | -3.07% | 130,000 | 235億2150万 | -8.48% | - | 3.18 |
| 02/06 | 1,816 | 1,869 | 1,813 | 1,859 | +2.14% | 76,400 | 242億6552万 | -5.78% | - | 3.28 |
| 02/05 | 1,833 | 1,841 | 1,802 | 1,820 | -0.55% | 87,900 | 237億5646万 | -7.89% | - | 3.21 |
| 02/02 | 1,860 | 1,886 | 1,830 | 1,830 | -1.4% | 88,900 | 238億8699万 | -7.48% | - | 3.23 |
| 02/01 | 1,864 | 1,900 | 1,855 | 1,856 | -2.21% | 68,800 | 242億2636万 | -6.17% | - | 3.27 |
| 01/31 | 1,855 | 1,903 | 1,841 | 1,898 | +1.61% | 106,100 | 247億7459万 | -4.09% | - | 3.35 |
| 01/30 | 1,900 | 1,900 | 1,854 | 1,868 | -0.16% | 111,200 | 243億8300万 | -5.51% | - | 3.29 |
| 01/29 | 1,875 | 1,895 | 1,855 | 1,871 | -0.11% | 96,100 | 244億2216万 | -5.36% | - | 3.3 |
| 01/26 | 1,999 | 1,999 | 1,873 | 1,873 | -6.35% | 285,000 | 244億4826万 | -5.31% | - | 3.3 |
| 01/25 | 2,019 | 2,019 | 1,978 | 2,000 | -0.65% | 95,800 | 261億600万 | +1.21% | - | 3.53 |
| 01/24 | 2,018 | 2,036 | 1,992 | 2,013 | -1.66% | 100,700 | 262億7568万 | +2.18% | - | 3.55 |
| 01/23 | 2,130 | 2,135 | 2,047 | 2,047 | -3.03% | 105,600 | 267億1949万 | +4.33% | - | 3.61 |
| 01/22 | 2,200 | 2,222 | 2,096 | 2,111 | +1.64% | 251,500 | 275億5488万 | +8.15% | - | 3.72 |
| 01/19 | 2,005 | 2,086 | 1,987 | 2,077 | +6.9% | 252,400 | 271億1108万 | +7.17% | - | 3.66 |
| 01/18 | 1,940 | 1,974 | 1,930 | 1,943 | -0.87% | 127,900 | 253億6197万 | +0.99% | - | 3.43 |
| 01/17 | 2,028 | 2,050 | 1,960 | 1,960 | -2.92% | 117,600 | 255億8388万 | +2.4% | - | 3.46 |
| 01/16 | 2,069 | 2,069 | 2,017 | 2,019 | -2.89% | 101,800 | 263億5400万 | +5.98% | - | 3.56 |
| 01/15 | 2,106 | 2,117 | 2,067 | 2,079 | -2.76% | 105,400 | 271億3718万 | +9.71% | - | 3.67 |
| 01/12 | 2,175 | 2,182 | 2,107 | 2,138 | -0.93% | 141,700 | 279億731万 | +13.66% | - | 3.77 |
| 01/11 | 2,098 | 2,158 | 2,082 | 2,158 | +6.04% | 247,500 | 281億6837万 | +15.59% | - | 3.81 |
| 01/10 | 2,038 | 2,074 | 2,004 | 2,035 | -0.15% | 180,600 | 265億6285万 | +9.88% | - | 3.59 |
| 01/09 | 1,948 | 2,038 | 1,948 | 2,038 | +7.66% | 293,300 | 266億201万 | +10.58% | - | 3.59 |
| 01/05 | 1,945 | 1,956 | 1,891 | 1,893 | -2.72% | 215,600 | 247億932万 | +3.27% | - | 3.34 |
| 01/04 | 1,985 | 1,985 | 1,864 | 1,946 | -6.58% | 653,000 | 254億113万 | +6.4% | - | 3.43 |
| 2023 | ||||||||||
| 12/29 | 1,982 | 2,125 | 1,905 | 2,083 | +9.52% | 1,187,000 | 271億8939万 | +14.32% | - | 3.67 |
| 12/28 | 1,938 | 1,950 | 1,893 | 1,902 | -2.06% | 112,300 | 248億2680万 | +5.32% | - | 3.35 |
| 12/27 | 1,923 | 1,954 | 1,916 | 1,942 | +3.52% | 155,500 | 253億4892万 | +8.13% | - | 3.42 |
| 12/26 | 1,825 | 1,906 | 1,825 | 1,876 | +2.79% | 122,500 | 244億8742万 | +5.22% | - | 3.31 |
| 12/25 | 1,882 | 1,890 | 1,806 | 1,825 | -2.46% | 100,900 | 238億2172万 | +3.05% | - | 3.22 |
| 12/22 | 1,855 | 1,888 | 1,833 | 1,871 | +0.86% | 90,200 | 244億2216万 | +6.31% | - | 3.3 |
| 12/21 | 1,821 | 1,873 | 1,821 | 1,855 | -0.64% | 83,100 | 242億1331万 | +6.06% | - | 3.27 |
| 12/20 | 1,915 | 1,924 | 1,866 | 1,867 | -1.22% | 105,700 | 243億6995万 | +7.36% | - | 3.29 |
| 12/19 | 1,834 | 1,893 | 1,827 | 1,890 | +2.89% | 108,000 | 246億7017万 | +9.63% | - | 3.33 |
| 12/18 | 1,850 | 1,850 | 1,793 | 1,837 | -0.97% | 82,500 | 239億7836万 | +7.74% | - | 3.24 |
| 12/15 | 1,807 | 1,873 | 1,807 | 1,855 | +3.06% | 104,400 | 242億1331万 | +9.89% | - | 3.27 |
| 12/14 | 1,820 | 1,856 | 1,800 | 1,800 | -0.33% | 139,700 | 234億9540万 | +7.72% | - | 3.17 |
| 12/13 | 1,733 | 1,820 | 1,733 | 1,806 | +3.38% | 109,200 | 235億7371万 | +9.06% | - | 3.18 |
| 12/12 | 1,778 | 1,818 | 1,740 | 1,747 | +0.4% | 87,800 | 228億359万 | +6.52% | - | 3.08 |
| 12/11 | 1,734 | 1,776 | 1,717 | 1,740 | +3.39% | 62,800 | 227億1222万 | +6.88% | - | 3.07 |
| 12/08 | 1,728 | 1,753 | 1,679 | 1,683 | -3.28% | 76,800 | 219億6819万 | +4.34% | - | 2.97 |
| 12/07 | 1,749 | 1,778 | 1,733 | 1,740 | -1.36% | 50,200 | 227億1222万 | +8.75% | - | 3.07 |
| 12/06 | 1,741 | 1,774 | 1,741 | 1,764 | +1.61% | 38,600 | 230億2549万 | +11.36% | - | 3.11 |
| 12/05 | 1,763 | 1,785 | 1,733 | 1,736 | -3.45% | 88,900 | 226億6000万 | +10.86% | - | 3.06 |
| 12/04 | 1,795 | 1,800 | 1,737 | 1,798 | +1.87% | 85,100 | 234億6929万 | +15.93% | - | 3.17 |
| 12/01 | 1,826 | 1,840 | 1,753 | 1,765 | -3.34% | 100,300 | 230億3854万 | +15.06% | - | 3.11 |
| 11/30 | 1,768 | 1,848 | 1,766 | 1,826 | +2.24% | 105,800 | 238億3477万 | +20.13% | - | 3.2 |
| 11/29 | 1,744 | 1,796 | 1,738 | 1,786 | 0% | 68,100 | 233億1265万 | +18.99% | - | 3.13 |
| 11/28 | 1,759 | 1,800 | 1,744 | 1,786 | +1.59% | 114,700 | 233億1265万 | +20.43% | - | 3.13 |
| 11/27 | 1,701 | 1,762 | 1,701 | 1,758 | +3.47% | 87,200 | 229億4717万 | +19.75% | - | 3.08 |
| 11/24 | 1,666 | 1,712 | 1,661 | 1,699 | +3.53% | 113,700 | 221億7704万 | +16.77% | - | 2.98 |
| 11/22 | 1,600 | 1,642 | 1,599 | 1,641 | +1.74% | 86,600 | 214億1997万 | +13.25% | - | 2.88 |
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 | 657 394,000 5/22 | 287 344,000 11/21 | 402,600 671 3/5 | - | - | +42.26% 12/19 | -50.86% 10/6 |
| 2009年 8月期 | 518 311,000 9/1 | 87 52,300 4/13 | 441,000 735 6/10 | - | - | +99.75% 6/10 | -67.02% 10/10 |
| 2010年 8月期 | 162 97,000 9/28 | 51 30,300 8/26 | 207,600 346 9/28 | - | - | +17.62% 3/25 | -25.91% 5/21 |
| 2011年 8月期 | 117 70,000 5/30 | 23 14,000 3/18 | 1,636,800 2,728 5/27 | 12億9780万 | 2億5956万 | +103.61% 5/27 | -55.14% 3/17 |
| 2012年 8月期 | 68 40,900 10/18 | 27 16,300 5/15 | 285,600 476 7/3 | 7億5828万 | 3億220万 | +64.33% 10/17 | -21.17% 5/17 |
| 2013年 8月期 | 224 134,500 8/30 | 33 19,610 11/16 | 909,000 1,515 8/30 | 24億9363万 | 3億6356万 | +63.8% 8/29 | -10.46% 2/15 |
| 2014年 8月期 | 245 1,468 8/26 | 85 513 5/16 511 5/15 他2件 | 2,874,600 479,100 8/25 | 27億2167万 | 9億5110万 | +53.52% 8/25 | -23.65% 11/1 |
| 2015年 8月期 | 432 2,590 7/22 | 128 765 10/16 | 3,255,000 542,500 7/15 | 48億3138万 | 14億1831万 | +52.99% 7/15 | -22.87% 8/25 |
| 2016年 8月期 | 452 904 5/20 | 210 419 11/4 | 3,515,800 1,757,900 12/14 | 50億5896万 | 23億4480万 | +51.24% 12/14 | -24.56% 1/20 |
| 2017年 8月期 | 1,747 6/8 | 344 688 9/9 | 2,347,200 6/8 | 195億5312万 | 38億5018万 | +56.23% 6/8 | -19.13% 4/12 |
| 2018年 8月期 | 2,281 1/18 | 1,011 9/6 | 1,118,800 1/9 | 271億7035万 | 120億4262万 | +32.31% 1/12 | -21.16% 2/14 |
| 2019年 8月期 | 1,263 9/4 | 551 12/25 | 2,045,100 4/5 | 164億8593万 | 71億9220万 | +44.36% 4/8 | -27.62% 12/25 10/29 |
| 2020年 8月期 | 1,244 7/7 | 475 3/19 | 1,564,100 7/1 | 162億3793万 | 62億17万 | +31.72% 4/20 | -36.63% 3/13 |
| 2021年 8月期 | 2,541 6/18 | 853 9/9 | 1,518,400 7/1 | 331億6767万 | 111億3420万 | +28.16% 6/16 | -14.4% 10/6 |
| 2022年 8月期 | 3,430 1/5 | 1,741 6/20 | 2,169,200 4/18 | 447億7179万 | 227億2527万 | +35.43% 11/17 | -18.79% 1/27 |
| 2023年 8月期 | 2,068 9/13 | 1,396 12/28 | 1,337,500 12/29 | 269億9360万 | 182億2198万 | +12.65% 11/16 | -18.96% 12/23 |
| 最新 | 1,858 2024/4/19 | 221,700 | 242億5247万 | -4.91% 1,954 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 230%（3.3倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- 292%（3.92倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 132%（2.32倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/19 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
23円（2011/03/18） - 7863%（79.63倍）
1,858円（4/19）