株価チャート
株価
10/18
- 前日 (10/17)
- 455
- 始値
- 453
- 高値
- 455
- 安値
- 445
- 終値 ±0%
- 455
- 出来高 -51.93%
- 17,400
乖離率
- 株価（5日）
移動平均値 - +0.66%
452 - 株価（25日）
移動平均値 - -0.87%
459 - 出来高（5日）
移動平均値 - -58.35%
41,780
2024/05/27～2024/10/18
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 | ||||||||||
| 10/18 | 453 | 455 | 445 | 455 | 0% | 17,400 | 32億3659万 | -0.87% | 32.69 | 2.1 |
| 10/17 | 465 | 465 | 450 | 455 | -2.15% | 36,200 | 32億3659万 | -1.52% | 32.69 | 2.1 |
| 10/16 | 461 | 480 | 452 | 465 | +4.97% | 113,300 | 33億773万 | +0.65% | 33.41 | 2.15 |
| 10/15 | 444 | 449 | 440 | 443 | -0.23% | 34,200 | 31億5123万 | -3.9% | 31.83 | 2.05 |
| 10/11 | 446 | 448 | 444 | 444 | -0.67% | 7,800 | 31億5834万 | -3.9% | 31.9 | 2.05 |
| 10/10 | 447 | 451 | 444 | 447 | -0.22% | 16,100 | 31億7968万 | -3.25% | 32.12 | 2.07 |
| 10/09 | 447 | 452 | 443 | 448 | +0.67% | 11,300 | 31億8680万 | -3.24% | 32.19 | 2.07 |
| 10/08 | 454 | 454 | 445 | 445 | -1.98% | 12,000 | 31億6546万 | -3.89% | 31.97 | 2.06 |
| 10/07 | 457 | 460 | 450 | 454 | -0.44% | 15,800 | 32億2948万 | -2.37% | 32.62 | 2.1 |
| 10/04 | 454 | 465 | 452 | 456 | +0.88% | 20,100 | 32億4371万 | -2.15% | 32.76 | 2.11 |
| 10/03 | 447 | 453 | 447 | 452 | +1.35% | 18,900 | 32億1525万 | -3.21% | 32.48 | 2.09 |
| 10/02 | 451 | 452 | 444 | 446 | -2.41% | 23,000 | 31億7257万 | -4.9% | 32.05 | 2.06 |
| 10/01 | 460 | 462 | 453 | 457 | +1.11% | 14,600 | 32億5082万 | -2.97% | 32.84 | 2.11 |
| 09/30 | 446 | 458 | 445 | 452 | -1.74% | 41,200 | 32億1525万 | -4.24% | 32.48 | 2.09 |
| 09/27 | 461 | 469 | 456 | 460 | +0.44% | 31,400 | 32億7216万 | -2.75% | 33.05 | 2.13 |
| 09/26 | 463 | 467 | 458 | 458 | -1.72% | 33,700 | 32億5793万 | -3.38% | 32.91 | 2.12 |
| 09/25 | 466 | 470 | 456 | 466 | +1.08% | 30,500 | 33億1484万 | -1.89% | 33.48 | 2.15 |
| 09/24 | 475 | 475 | 461 | 461 | -0.43% | 25,900 | 32億7927万 | -2.95% | 33.12 | 2.13 |
| 09/20 | 463 | 472 | 459 | 463 | +0.65% | 39,500 | 32億9350万 | -2.73% | 33.27 | 2.14 |
| 09/19 | 462 | 468 | 453 | 460 | +0.88% | 25,300 | 32億7216万 | -3.36% | 33.05 | 2.13 |
| 09/18 | 466 | 470 | 449 | 456 | -2.15% | 52,400 | 32億4371万 | -4.4% | 32.76 | 2.11 |
| 09/17 | 470 | 477 | 455 | 466 | -0.21% | 77,900 | 33億1484万 | -2.31% | 33.48 | 2.15 |
| 09/13 | 481 | 491 | 466 | 467 | -3.71% | 185,100 | 33億2195万 | -2.1% | 33.55 | 2.16 |
| 09/12 | 531 | 534 | 480 | 485 | -5.09% | 648,000 | 34億4999万 | +2.11% | 34.85 | 2.24 |
| 09/11 | 580 | 597 | 491 | 511 | -4.66% | 2,318,600 | 36億3494万 | +7.81% | 36.72 | 2.36 |
| 09/10 | 536 | 536 | 536 | 536 | +17.54% | 28,400 | 38億1278万 | +14.04% | 38.51 | 2.48 |
| 09/09 | 427 | 464 | 420 | 456 | +2.93% | 25,900 | 32億4371万 | -1.94% | 32.76 | 2.11 |
| 09/06 | 456 | 456 | 443 | 443 | -3.28% | 23,000 | 31億5123万 | -4.94% | 31.83 | 2.05 |
| 09/05 | 450 | 460 | 450 | 458 | +1.78% | 9,900 | 32億5793万 | -2.14% | 32.91 | 2.12 |
| 09/04 | 459 | 460 | 450 | 450 | -3.23% | 20,100 | 32億103万 | -4.46% | 32.33 | 2.08 |
| 09/03 | 458 | 474 | 456 | 465 | +0.87% | 18,100 | 33億773万 | -1.9% | 33.41 | 2.15 |
| 09/02 | 480 | 485 | 461 | 461 | -3.76% | 34,500 | 32億7927万 | -3.35% | 33.12 | 2.13 |
| 08/30 | 483 | 483 | 472 | 479 | -1.03% | 20,500 | 34億731万 | 0% | - | 2.21 |
| 08/29 | 484 | 490 | 483 | 484 | -0.41% | 3,200 | 34億4288万 | +0.62% | - | 2.24 |
| 08/28 | 487 | 492 | 479 | 486 | -1.42% | 15,600 | 34億5711万 | +0.62% | - | 2.25 |
| 08/27 | 495 | 498 | 486 | 493 | +0.41% | 13,900 | 35億690万 | +1.65% | - | 2.28 |
| 08/26 | 494 | 494 | 475 | 491 | +0.61% | 14,300 | 34億9267万 | +0.82% | - | 2.27 |
| 08/23 | 481 | 490 | 473 | 488 | +3.17% | 21,900 | 34億7133万 | 0% | - | 2.26 |
| 08/22 | 482 | 486 | 472 | 473 | -1.87% | 7,300 | 33億6463万 | -3.67% | - | 2.19 |
| 08/21 | 494 | 494 | 478 | 482 | -2.63% | 16,900 | 34億2865万 | -2.43% | - | 2.23 |
| 08/20 | 472 | 496 | 472 | 495 | +5.1% | 46,100 | 35億2113万 | -0.8% | - | 2.29 |
| 08/19 | 479 | 480 | 471 | 471 | -1.46% | 13,500 | 33億5041万 | -6.73% | - | 2.18 |
| 08/16 | 471 | 485 | 468 | 478 | +1.06% | 16,100 | 34億20万 | -6.64% | - | 2.21 |
| 08/15 | 465 | 477 | 465 | 473 | -1.05% | 14,400 | 33億6463万 | -8.69% | - | 2.19 |
| 08/14 | 463 | 487 | 463 | 478 | +3.46% | 17,800 | 34億20万 | -8.78% | - | 2.21 |
| 08/13 | 452 | 466 | 450 | 462 | +2.67% | 9,700 | 32億8639万 | -12.67% | - | 2.13 |
| 08/09 | 445 | 450 | 437 | 450 | +2.97% | 23,300 | 32億103万 | -16.04% | - | 2.08 |
| 08/08 | 437 | 448 | 433 | 437 | -1.8% | 20,300 | 31億855万 | -19.52% | - | 2.02 |
| 08/07 | 405 | 454 | 405 | 445 | +5.95% | 81,400 | 31億6546万 | -19.38% | - | 2.06 |
| 08/06 | 408 | 444 | 404 | 420 | +5% | 128,700 | 29億8762万 | -25% | - | 1.94 |
| 08/05 | 448 | 457 | 400 | 400 | -16.67% | 154,200 | 28億4536万 | -29.82% | - | 1.85 |
| 08/02 | 485 | 500 | 474 | 480 | -5.88% | 87,400 | 34億1443万 | -17.67% | - | 2.22 |
| 08/01 | 523 | 525 | 508 | 510 | -3.77% | 44,300 | 36億2783万 | -14.43% | - | 2.36 |
| 07/31 | 523 | 533 | 515 | 530 | +1.34% | 27,200 | 37億7010万 | -12.54% | - | 2.45 |
| 07/30 | 526 | 528 | 518 | 523 | -0.76% | 19,800 | 37億2030万 | -14.82% | - | 2.42 |
| 07/29 | 518 | 537 | 518 | 527 | +1.74% | 19,600 | 37億4876万 | -15.41% | - | 2.44 |
| 07/26 | 518 | 530 | 514 | 518 | -0.58% | 24,800 | 36億8474万 | -17.91% | - | 2.39 |
| 07/25 | 526 | 541 | 518 | 521 | -2.25% | 72,300 | 37億608万 | -18.59% | - | 2.41 |
| 07/24 | 536 | 544 | 533 | 533 | -2.2% | 18,100 | 37億9144万 | -17.75% | - | 2.46 |
| 07/23 | 535 | 548 | 535 | 545 | +1.68% | 28,400 | 38億7680万 | -16.79% | - | 2.52 |
| 07/22 | 535 | 538 | 527 | 536 | -0.19% | 48,000 | 38億1063万 | -18.91% | - | 2.48 |
| 07/19 | 549 | 553 | 537 | 537 | -2.19% | 63,500 | 38億1774万 | -19.61% | - | 2.48 |
| 07/18 | 560 | 560 | 540 | 549 | -0.36% | 107,600 | 39億306万 | -18.67% | - | 2.54 |
| 07/17 | 610 | 610 | 551 | 551 | -9.08% | 285,800 | 39億1727万 | -19.21% | - | 2.54 |
| 07/16 | 592 | 635 | 579 | 606 | -7.06% | 311,700 | 43億829万 | -12.43% | - | 2.8 |
| 07/12 | 632 | 668 | 632 | 652 | +2.03% | 148,500 | 46億3532万 | -6.99% | - | 3.01 |
| 07/11 | 622 | 640 | 620 | 639 | +2.08% | 51,000 | 45億4290万 | -9.87% | - | 2.95 |
| 07/10 | 616 | 634 | 607 | 626 | +1.46% | 92,900 | 44億5048万 | -12.2% | - | 2.89 |
| 07/09 | 627 | 633 | 617 | 617 | -0.8% | 51,800 | 43億8649万 | -13.46% | - | 2.85 |
| 07/08 | 629 | 645 | 619 | 622 | -0.96% | 73,700 | 44億2204万 | -12.89% | - | 2.87 |
| 07/05 | 622 | 633 | 618 | 628 | +0.8% | 94,100 | 44億6470万 | -12.17% | - | 2.9 |
| 07/04 | 645 | 645 | 623 | 623 | -4.59% | 171,300 | 44億2915万 | -13.23% | - | 2.88 |
| 07/03 | 655 | 667 | 640 | 653 | +0.93% | 86,800 | 46億4243万 | -9.81% | - | 3.02 |
| 07/02 | 670 | 672 | 646 | 647 | -2.85% | 109,400 | 45億9978万 | -10.64% | - | 2.99 |
| 07/01 | 740 | 740 | 657 | 666 | -9.02% | 329,100 | 47億3486万 | -7.88% | - | 3.08 |
| 06/28 | 768 | 784 | 723 | 732 | -8.27% | 370,100 | 52億408万 | +1.95% | - | 3.38 |
| 06/27 | 759 | 807 | 754 | 798 | +2.44% | 245,400 | 56億7330万 | +12.87% | - | 3.69 |
| 06/26 | 724 | 789 | 708 | 779 | +7.45% | 311,400 | 55億3822万 | +12.41% | - | 3.6 |
| 06/25 | 739 | 750 | 720 | 725 | -1.36% | 140,900 | 51億5431万 | +6.62% | - | 3.35 |
| 06/24 | 743 | 757 | 694 | 735 | -0.14% | 459,000 | 52億2540万 | +9.87% | - | 3.39 |
| 06/21 | 748 | 759 | 730 | 736 | -1.47% | 172,300 | 52億3251万 | +11.85% | - | 3.4 |
| 06/20 | 734 | 752 | 720 | 747 | +3.03% | 251,700 | 53億1072万 | +15.46% | - | 3.45 |
| 06/19 | 695 | 728 | 694 | 725 | +4.47% | 275,700 | 51億5431万 | +14.17% | - | 3.35 |
| 06/18 | 713 | 713 | 689 | 694 | -2.66% | 148,700 | 49億3392万 | +11.04% | - | 3.21 |
| 06/17 | 705 | 715 | 687 | 713 | +2.3% | 181,400 | 50億6900万 | +15.75% | - | 3.29 |
| 06/14 | 734 | 761 | 687 | 697 | -3.73% | 376,600 | 49億5525万 | +15.02% | - | 3.22 |
| 06/13 | 727 | 742 | 701 | 724 | +0.28% | 361,100 | 51億4720万 | +21.27% | - | 3.34 |
| 06/12 | 780 | 800 | 718 | 722 | -8.38% | 496,400 | 51億3298万 | +23% | - | 3.33 |
| 06/11 | 821 | 821 | 773 | 788 | -4.6% | 494,900 | 56億220万 | +36.81% | - | 3.64 |
| 06/10 | 864 | 939 | 823 | 826 | -5.28% | 2,226,300 | 58億7236万 | +46.71% | - | 3.81 |
| 06/07 | 737 | 872 | 736 | 872 | +20.78% | 1,511,800 | 61億9939万 | +59.12% | - | 4.03 |
| 06/06 | 656 | 722 | 637 | 722 | +16.08% | 1,275,200 | 51億3298万 | +35.97% | - | 3.33 |
| 06/05 | 654 | 654 | 622 | 622 | -5.47% | 183,800 | 44億2204万 | +19.62% | - | 2.87 |
| 06/04 | 675 | 691 | 641 | 658 | +0.46% | 397,400 | 46億7798万 | +28.27% | - | 3.04 |
| 06/03 | 703 | 724 | 655 | 655 | -5.48% | 528,600 | 46億5665万 | +29.96% | - | 3.03 |
| 05/31 | 795 | 825 | 681 | 693 | -9.41% | 2,127,200 | 49億2681万 | +39.72% | - | 3.15 |
| 05/30 | 659 | 765 | 654 | 765 | +15.04% | 2,579,400 | 54億3869万 | +57.08% | - | 3.47 |
| 05/29 | 728 | 728 | 622 | 665 | +5.89% | 3,346,900 | 47億2775万 | +40% | - | 3.02 |
| 05/28 | 596 | 628 | 581 | 628 | +18.94% | 1,782,700 | 44億6470万 | +34.76% | - | 2.85 |
| 05/27 | 528 | 528 | 528 | 528 | +17.86% | 46,900 | 37億5376万 | +15.03% | - | 2.4 |
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 | |
| 2022年 8月期 | 6,685 26,740 11/16 | 1,128 4,510 10/5 | 14,306,400 3,576,600 11/2 | 470億9448万 | 73億5130万 | +106.16% 11/15 | -42.6% 12/20 |
| 2023年 8月期 | 1,619 12/1 | 775 7/21 | 7,469,400 4/12 | 114億2269万 | 55億668万 | +17.3% 11/14 | -20% 4/10 |
| 2024年 8月期 | 1,056 12/1 | 400 8/5 | 11,074,100 12/1 | 75億752万 | 28億4536万 | +59.19% 6/7 | -29.77% 8/5 |
| 最新 | 455 2024/10/18 | 17,400 | 32億3659万 | -0.87% 459 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/10/18 vs 2023/12/29
- -34%（0.66倍）