株価チャート
株価
8/30
- 前日 (8/29)
- 1,860
- 始値
- 1,881
- 高値
- 1,918
- 安値
- 1,871
- 終値 +3.01%
- 1,916
- 出来高 +118.18%
- 52,800
乖離率
- 株価（5日）
移動平均値 - +3.01%
1,860 - 株価（25日）
移動平均値 - +4.87%
1,827 - 出来高（5日）
移動平均値 - +29.79%
40,680
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 1,881 | 1,918 | 1,871 | 1,916 | +3.01% | 52,800 | 164億5077万 | +4.87% | 13.67 | 1.41 |
| 08/29 | 1,814 | 1,870 | 1,802 | 1,860 | +1.92% | 24,200 | 159億6996万 | +2.2% | 13.27 | 1.37 |
| 08/28 | 1,841 | 1,859 | 1,811 | 1,825 | -0.87% | 48,600 | 156億6945万 | +0.5% | 13.02 | 1.34 |
| 08/27 | 1,849 | 1,858 | 1,823 | 1,841 | -0.97% | 41,700 | 158億682万 | +1.66% | 13.13 | 1.35 |
| 08/26 | 1,840 | 1,859 | 1,812 | 1,859 | +0.43% | 36,100 | 159億6137万 | +3.11% | 13.26 | 1.36 |
| 08/23 | 1,907 | 1,916 | 1,847 | 1,851 | -2.94% | 29,200 | 158億9268万 | +3.18% | 13.21 | 1.36 |
| 08/22 | 1,921 | 1,959 | 1,906 | 1,907 | -1.09% | 46,700 | 163億7350万 | +6.83% | 13.6 | 1.4 |
| 08/21 | 1,878 | 1,957 | 1,878 | 1,928 | +0.63% | 61,400 | 165億5380万 | +8.44% | 13.75 | 1.42 |
| 08/20 | 1,851 | 1,923 | 1,851 | 1,916 | +3.51% | 80,200 | 164億5077万 | +8.37% | 13.67 | 1.41 |
| 08/19 | 1,858 | 1,881 | 1,817 | 1,851 | -2.37% | 97,500 | 158億9268万 | +5.95% | 13.21 | 1.36 |
| 08/16 | 1,894 | 1,900 | 1,853 | 1,896 | +1.07% | 92,100 | 162億7905万 | +9.72% | 13.53 | 1.39 |
| 08/15 | 1,849 | 1,893 | 1,832 | 1,876 | +3.65% | 86,200 | 161億733万 | +9.84% | 13.38 | 1.38 |
| 08/14 | 1,815 | 1,834 | 1,782 | 1,810 | +1.97% | 60,700 | 155億4066万 | +7.16% | 12.91 | 1.33 |
| 08/13 | 1,699 | 1,775 | 1,691 | 1,775 | +6.54% | 48,400 | 152億4015万 | +6.16% | 12.66 | 1.3 |
| 08/09 | 1,695 | 1,695 | 1,626 | 1,666 | +1.9% | 52,600 | 143億427万 | +0.54% | 11.89 | 1.22 |
| 08/08 | 1,707 | 1,718 | 1,614 | 1,635 | -5.05% | 72,900 | 140億3811万 | -0.67% | 11.66 | 1.2 |
| 08/07 | 1,656 | 1,777 | 1,634 | 1,722 | +3.18% | 64,700 | 147億8509万 | +5.26% | 12.28 | 1.26 |
| 08/06 | 1,599 | 1,694 | 1,599 | 1,669 | +9.87% | 96,400 | 143億3003万 | +2.83% | 11.91 | 1.23 |
| 08/05 | 1,633 | 1,665 | 1,511 | 1,519 | -14.52% | 202,000 | 130億4213万 | -5.77% | 10.84 | 1.12 |
| 08/02 | 1,811 | 1,831 | 1,741 | 1,777 | -6.23% | 135,600 | 152億5732万 | +10.44% | 12.68 | 1.3 |
| 08/01 | 1,934 | 1,956 | 1,821 | 1,895 | -2.82% | 141,300 | 162億7047万 | +18.81% | 13.52 | 1.39 |
| 07/31 | 1,938 | 1,960 | 1,899 | 1,950 | -0.51% | 102,800 | 167億4270万 | +23.73% | 13.91 | 1.43 |
| 07/30 | 1,970 | 1,996 | 1,924 | 1,960 | +1.55% | 209,300 | 168億2856万 | +26.05% | 13.98 | 1.44 |
| 07/29 | 1,870 | 1,930 | 1,870 | 1,930 | +5.41% | 227,300 | 165億7098万 | +25.9% | 13.77 | 1.42 |
| 07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +5.05% | 244,200 | 157億2096万 | +21.1% | 13.06 | 1.34 |
| 07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -1.13% | 174,800 | 149億6539万 | +16.59% | 12.43 | 1.28 |
| 07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +3.64% | 203,200 | 151億3711万 | +18.96% | 12.58 | 1.29 |
| 07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +3.72% | 122,100 | 146億478万 | +15.87% | 12.14 | 1.25 |
| 07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +0.37% | 106,300 | 140億8104万 | +12.56% | 11.7 | 1.2 |
| 07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +0.06% | 115,200 | 140億2952万 | +12.77% | 11.66 | 1.2 |
| 07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -5.39% | 195,400 | 140億2093万 | +13.4% | 11.65 | 1.2 |
| 07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +2.55% | 541,500 | 148億1943万 | +20.7% | 12.31 | 1.27 |
| 07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +21.69% | 119,400 | 144億5023万 | +18.86% | 12.01 | 1.24 |
| 07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -0.5% | 45,500 | 118億7443万 | -1.57% | 9.87 | 1.02 |
| 07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +0.51% | 25,900 | 119億3454万 | -1% | 9.92 | 1.02 |
| 07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -1.85% | 19,600 | 118億7443万 | -1.36% | 9.87 | 1.02 |
| 07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +1.15% | 24,500 | 120億9767万 | +0.57% | 10.05 | 1.03 |
| 07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +0.58% | 30,500 | 119億6029万 | -0.43% | 9.94 | 1.02 |
| 07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -0.22% | 18,900 | 118億9161万 | -1% | 9.88 | 1.02 |
| 07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +0.36% | 20,800 | 119億1736万 | -0.93% | 9.9 | 1.02 |
| 07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -1.21% | 37,700 | 118億7443万 | -1.36% | 9.87 | 1.02 |
| 07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -0.92% | 33,700 | 120億2040万 | -0.14% | 9.99 | 1.03 |
| 07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -1.05% | 17,900 | 121億3201万 | +0.78% | 10.08 | 1.04 |
| 06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +0.56% | 13,600 | 122億6080万 | +1.93% | 10.19 | 1.05 |
| 06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -0.35% | 13,600 | 121億9212万 | +1.57% | 10.13 | 1.04 |
| 06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -0.14% | 10,200 | 122億3505万 | +2.08% | 10.17 | 1.05 |
| 06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +1.28% | 22,100 | 122億5222万 | +2.29% | 10.18 | 1.05 |
| 06/24 | 1,409 | 1,409 | 1,391 | 1,409 | 0% | 9,100 | 120億9767万 | +1.22% | 10.05 | 1.03 |
| 06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +0.71% | 15,500 | 120億9767万 | +1.37% | 10.05 | 1.03 |
| 06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -1.06% | 12,600 | 120億1181万 | +0.87% | 9.98 | 1.03 |
| 06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +0.07% | 11,900 | 121億4060万 | +2.17% | 10.09 | 1.04 |
| 06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -1.26% | 16,000 | 121億3201万 | +2.32% | 10.08 | 1.04 |
| 06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -0.9% | 17,500 | 122億8656万 | +3.77% | 10.21 | 1.05 |
| 06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +2.63% | 34,000 | 123億9818万 | +4.87% | 10.3 | 1.06 |
| 06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +2.1% | 25,500 | 120億8050万 | +2.48% | 10.04 | 1.03 |
| 06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -1.43% | 9,400 | 118億3150万 | +0.58% | 9.83 | 1.01 |
| 06/11 | 1,391 | 1,403 | 1,378 | 1,398 | 0% | 14,000 | 120億322万 | +2.19% | 9.97 | 1.03 |
| 06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +2.79% | 20,500 | 120億322万 | +2.34% | 9.97 | 1.03 |
| 06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +1.04% | 17,800 | 116億7696万 | -0.29% | 9.7 | 1 |
| 06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +0.07% | 27,500 | 115億5675万 | -1.17% | 9.6 | 0.99 |
| 06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -1.9% | 43,200 | 115億4817万 | -1.25% | 9.6 | 0.99 |
| 06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -1.08% | 19,600 | 117億7140万 | +0.81% | 9.78 | 1.01 |
| 06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -3.75% | 48,300 | 119億19万 | +2.14% | 9.89 | 1.02 |
| 05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +2.2% | 25,200 | 123億6384万 | +6.19% | 10.27 | 1.06 |
| 05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +1.66% | 26,600 | 120億9767万 | +4.45% | 10.05 | 1.03 |
| 05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -0.79% | 29,300 | 119億19万 | +3.2% | 9.89 | 1.02 |
| 05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +1.31% | 32,400 | 119億9464万 | +4.25% | 9.97 | 1.02 |
| 05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +0.66% | 15,700 | 118億4009万 | +3.06% | 9.84 | 1.01 |
| 05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +0.29% | 14,600 | 117億6282万 | +2.54% | 9.77 | 1 |
| 05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -1.16% | 29,600 | 117億2847万 | +2.17% | 9.75 | 1 |
| 05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +1.39% | 21,000 | 118億6585万 | +3.21% | 9.86 | 1.01 |
| 05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -0.15% | 28,600 | 117億271万 | +1.26% | 9.72 | 1 |
| 05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +3.41% | 35,800 | 117億1989万 | +0.74% | 9.74 | 1 |
| 05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -0.38% | 47,200 | 113億3352万 | -3.15% | 9.42 | 0.97 |
| 05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -1.63% | 27,900 | 113億7645万 | -3.43% | 9.45 | 0.97 |
| 05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -1.46% | 19,400 | 115億6534万 | -2.46% | 9.61 | 0.99 |
| 05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -0.65% | 20,300 | 117億3706万 | -1.51% | 9.75 | 1 |
| 05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +2.53% | 43,300 | 118億1433万 | -1.36% | 9.82 | 1.01 |
| 05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +0.9% | 18,700 | 115億2241万 | -4.28% | 9.57 | 0.98 |
| 05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -0.97% | 28,200 | 114億1938万 | -5.67% | 9.49 | 0.98 |
| 05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +0.83% | 30,500 | 115億3099万 | -5.36% | 9.58 | 0.99 |
| 05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -0.67% | 47,700 | 114億3655万 | -6.79% | 9.5 | 0.98 |
| 05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +1.06% | 87,300 | 115億1382万 | -6.68% | 9.57 | 0.98 |
| 05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -1.04% | 40,100 | 113億9362万 | -8.17% | 9.47 | 0.97 |
| 04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +3.31% | 38,800 | 115億1382万 | -7.77% | 9.57 | 0.98 |
| 04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -0.31% | 47,200 | 111億4462万 | -11.22% | 9.26 | 0.95 |
| 04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -3.63% | 48,100 | 111億7897万 | -11.73% | 9.29 | 0.95 |
| 04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +6.71% | 90,200 | 115億9968万 | -9.15% | 9.64 | 0.99 |
| 04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -0.31% | 62,900 | 108億6987万 | -15.37% | 9.03 | 0.93 |
| 04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -2.38% | 71,700 | 109億422万 | -15.84% | 9.06 | 0.93 |
| 04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -2.47% | 117,100 | 111億7038万 | -14.41% | 9.28 | 0.95 |
| 04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -0.82% | 61,700 | 114億5372万 | -12.92% | 9.52 | 0.98 |
| 04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -3.1% | 98,700 | 115億4817万 | -12.72% | 9.6 | 0.99 |
| 04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -2.25% | 88,300 | 119億1736万 | -10.51% | 9.9 | 1.02 |
| 04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -9.32% | 299,100 | 121億9212万 | -8.86% | 10.13 | 1.04 |
| 04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -0.38% | 66,000 | 134億4567万 | +0.06% | 11.17 | 1.15 |
| 04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +0.26% | 35,400 | 134億9719万 | +0.32% | 11.21 | 1.15 |
| 04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +0.51% | 48,700 | 134億6284万 | 0% | 11.19 | 1.15 |
| 04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +1.5% | 30,100 | 133億9416万 | -0.51% | 11.13 | 1.14 |
| 04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +1.12% | 46,500 | 131億9668万 | -1.98% | 10.97 | 1.13 |
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 | 418 418,000 10/16 | 225 225,000 8/19 | 18,000 18 2/28 18 12/18 18 10/15 | - | - | +26.7% 5/15 | -54.16% 10/10 |
| 2009年 8月期 | 246 246,000 9/2 | 74 73,500 3/13 | 128,000 128 6/2 | - | - | +85.29% 6/1 | -35.2% 10/17 |
| 2010年 8月期 | 176 175,500 4/15 | 78 78,000 11/25 | 420,000 420 4/15 | - | - | +43.8% 4/15 | -24.9% 5/25 |
| 2011年 8月期 | 300 299,800 2/9 | 92 91,500 9/6 | 632,000 632 2/9 | 25億7408万 | 7億8561万 | +44.41% 2/8 | -38.61% 3/15 |
| 2012年 8月期 | 222 221,500 10/14 | 96 96,000 5/15 | 425,000 425 4/10 | 19億179万 | 8億2425万 | +27.69% 4/12 | -28.63% 11/8 |
| 2013年 8月期 | 220 220,000 5/13 | 86 85,500 11/16 | 368,000 368 5/28 | 18億8892万 | 7億3410万 | +69.16% 5/9 | -28.22% 6/7 |
| 2014年 8月期 | 3,475 34,750 8/14 | 128 128,300 9/6 128,000 9/2 | 6,017,000 601,700 6/20 | 298億3635万 | 10億9900万 | +95.19% 4/21 | -24.67% 5/19 |
| 2015年 8月期 | 2,836 28,360 9/3 | 538 8/25 | 3,312,000 331,200 11/5 | 243億4989万 | 46億1926万 | +26.69% 11/5 | -38.29% 10/21 |
| 2016年 8月期 | 1,016 9/1 | 330 2/12 | 1,204,100 9/1 | 87億2337万 | 28億3338万 | +29.96% 9/14 | -28.85% 1/18 |
| 2017年 8月期 | 2,188 7/21 7/20 | 364 9/5 | 2,822,300 1/17 | 187億8616万 | 31億2530万 | +56.47% 10/24 | -11.86% 3/15 |
| 2018年 8月期 | 2,349 1/15 | 1,190 8/21 | 1,285,000 1/15 | 201億6851万 | 102億1734万 | +18.56% 1/15 | -20.49% 7/5 |
| 2019年 8月期 | 1,355 10/1 | 602 6/3 | 608,800 1/16 | 116億3403万 | 51億6877万 | +28.74% 4/17 | -29.5% 12/25 |
| 2020年 8月期 | 2,030 1/24 | 655 9/2 | 1,835,800 10/23 | 174億2958万 | 56億2383万 | +54.61% 10/28 | -26.32% 3/13 |
| 2021年 8月期 | 2,037 7/16 | 1,010 9/11 | 543,200 1/21 | 174億8968万 | 86億7186万 | +25.73% 1/21 | -14.9% 8/17 |
| 2022年 8月期 | 3,335 1/17 | 1,426 10/5 | 1,464,000 1/14 | 286億3431万 | 122億4363万 | +39.21% 10/22 | -19.58% 1/28 |
| 2023年 8月期 | 2,066 12/6 | 1,269 4/20 | 1,488,900 12/5 | 177億3867万 | 108億9563万 | +20.16% 11/15 | -15.23% 12/28 |
| 最新 | 1,916 2024/8/30 | 52,800 | 164億5077万 | +4.87% 1,827 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -45%（0.55倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 662%（7.62倍）
- 2015/12/30 vs 2014/12/30
- -54%（0.46倍）
- 2016/12/30 vs 2015/12/30
- 51%（1.51倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 128%（2.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/08/30 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
74円（2009/03/13） - 2507%（26.07倍）
1,916円（8/30）