株価チャート
株価
9/19
- 前日 (9/18)
- 266
- 始値
- 266
- 高値
- 271
- 安値
- 265
- 終値 +1.88%
- 271
- 出来高 -62.91%
- 7,900
乖離率
- 株価（5日）
移動平均値 - +0.74%
269 - 株価（25日）
移動平均値 - -9.06%
298 - 出来高（5日）
移動平均値 - -55.16%
17,620
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 266 | 271 | 265 | 271 | +1.88% | 7,900 | 30億5199万 | -9.06% | 24.61 | 2.89 |
| 09/18 | 268 | 268 | 262 | 266 | 0% | 21,300 | 29億9568万 | -11.33% | 24.16 | 2.84 |
| 09/17 | 271 | 271 | 266 | 266 | -2.21% | 15,000 | 29億9568万 | -11.92% | 24.16 | 2.84 |
| 09/13 | 268 | 279 | 268 | 272 | +1.49% | 29,500 | 30億6325万 | -10.23% | 24.7 | 2.9 |
| 09/12 | 267 | 268 | 266 | 268 | +1.13% | 14,400 | 30億1820万 | -12.13% | 24.34 | 2.86 |
| 09/11 | 273 | 274 | 265 | 265 | -2.93% | 19,400 | 29億8442万 | -13.4% | 24.07 | 2.83 |
| 09/10 | 274 | 274 | 271 | 273 | +0.37% | 15,500 | 30億7451万 | -10.78% | 24.79 | 2.91 |
| 09/09 | 275 | 275 | 270 | 272 | -2.51% | 39,300 | 30億6325万 | -10.82% | 24.7 | 2.9 |
| 09/06 | 277 | 283 | 275 | 279 | +0.72% | 21,500 | 31億4208万 | -8.82% | 25.34 | 2.98 |
| 09/05 | 279 | 282 | 277 | 277 | -0.72% | 13,600 | 31億1956万 | -10.06% | 25.16 | 2.96 |
| 09/04 | 283 | 286 | 279 | 279 | -2.45% | 41,300 | 31億4208万 | -10% | 25.34 | 2.98 |
| 09/03 | 287 | 292 | 286 | 286 | -0.69% | 30,000 | 32億2092万 | -8.33% | 25.97 | 3.05 |
| 09/02 | 293 | 296 | 287 | 288 | -2.04% | 59,000 | 32億4344万 | -8.28% | 26.16 | 3.07 |
| 08/30 | 297 | 303 | 292 | 294 | -0.68% | 62,400 | 33億1101万 | -6.67% | 26.7 | 3.14 |
| 08/29 | 291 | 307 | 290 | 296 | -13.45% | 337,500 | 33億3354万 | -6.62% | 26.88 | 3.16 |
| 08/28 | 340 | 342 | 338 | 342 | +0.88% | 174,200 | 38億5159万 | +7.55% | 31.06 | 3.65 |
| 08/27 | 338 | 341 | 337 | 339 | +1.19% | 109,200 | 38億1780万 | +6.6% | 30.79 | 3.62 |
| 08/26 | 333 | 337 | 333 | 335 | -0.3% | 29,100 | 37億7275万 | +5.35% | 30.42 | 3.57 |
| 08/23 | 340 | 341 | 333 | 336 | -0.88% | 47,200 | 37億8402万 | +5.66% | 30.52 | 3.58 |
| 08/22 | 336 | 339 | 332 | 339 | +1.8% | 39,700 | 38億1780万 | +6.6% | 30.79 | 3.62 |
| 08/21 | 334 | 336 | 329 | 333 | -0.3% | 55,800 | 37億5023万 | +5.05% | 30.24 | 3.55 |
| 08/20 | 331 | 334 | 328 | 334 | +1.83% | 23,100 | 37億6149万 | +5.36% | 30.33 | 3.56 |
| 08/19 | 313 | 331 | 313 | 328 | +5.13% | 56,800 | 36億9392万 | +3.47% | 29.79 | 3.5 |
| 08/16 | 310 | 315 | 310 | 312 | +0.65% | 24,700 | 35億1373万 | -1.58% | 28.34 | 3.33 |
| 08/15 | 310 | 313 | 309 | 310 | +0.98% | 12,500 | 34億9121万 | -2.21% | 28.15 | 3.31 |
| 08/14 | 309 | 311 | 307 | 307 | -0.65% | 48,700 | 34億5742万 | -3.46% | 27.88 | 3.28 |
| 08/13 | 312 | 315 | 305 | 309 | -0.32% | 54,100 | 34億7994万 | -3.13% | 28.06 | 3.3 |
| 08/09 | 306 | 310 | 300 | 310 | +1.64% | 28,500 | 34億9121万 | -3.13% | 28.15 | 3.31 |
| 08/08 | 291 | 309 | 291 | 305 | +1.67% | 48,400 | 34億3490万 | -4.69% | 27.7 | 3.25 |
| 08/07 | 262 | 301 | 262 | 300 | +11.52% | 70,200 | 33億7859万 | -6.54% | 27.25 | 3.2 |
| 08/06 | 292 | 305 | 248 | 269 | +13.98% | 94,000 | 30億2946万 | -16.46% | 24.43 | 2.87 |
| 08/05 | 315 | 315 | 236 | 236 | -25.08% | 116,100 | 26億5782万 | -27.16% | 21.43 | 2.52 |
| 08/02 | 318 | 322 | 315 | 315 | -1.25% | 56,400 | 35億4752万 | -3.96% | 28.61 | 3.36 |
| 08/01 | 329 | 330 | 318 | 319 | -2.74% | 86,300 | 35億9256万 | -2.74% | 28.97 | 3.4 |
| 07/31 | 325 | 328 | 325 | 328 | +0.61% | 11,700 | 36億9392万 | 0% | 29.79 | 3.5 |
| 07/30 | 333 | 333 | 326 | 326 | -2.1% | 86,200 | 36億7140万 | -0.31% | 29.61 | 3.48 |
| 07/29 | 332 | 333 | 330 | 333 | +1.22% | 26,000 | 37億5023万 | +1.83% | 30.24 | 3.55 |
| 07/26 | 330 | 334 | 328 | 329 | -0.3% | 22,200 | 37億518万 | +0.61% | 29.88 | 3.51 |
| 07/25 | 331 | 333 | 329 | 330 | -1.2% | 19,300 | 37億1645万 | +1.23% | 29.97 | 3.52 |
| 07/24 | 335 | 335 | 331 | 334 | +0.6% | 9,200 | 37億6149万 | +2.45% | 30.33 | 3.56 |
| 07/23 | 331 | 336 | 330 | 332 | -0.3% | 16,200 | 37億3897万 | +2.15% | 30.15 | 3.54 |
| 07/22 | 333 | 334 | 332 | 333 | 0% | 13,600 | 37億5023万 | +2.78% | 30.24 | 3.55 |
| 07/19 | 335 | 338 | 333 | 333 | -0.3% | 33,100 | 37億5023万 | +2.78% | 30.24 | 3.55 |
| 07/18 | 333 | 339 | 330 | 334 | +0.3% | 38,500 | 37億6149万 | +3.09% | 30.33 | 3.56 |
| 07/17 | 335 | 335 | 329 | 333 | +0.6% | 24,800 | 37億5023万 | +3.1% | 30.24 | 3.55 |
| 07/16 | 326 | 333 | 326 | 331 | +1.53% | 28,700 | 37億2771万 | +2.48% | 30.06 | 3.53 |
| 07/12 | 324 | 330 | 324 | 326 | -0.61% | 26,400 | 36億7140万 | +1.24% | 29.61 | 3.48 |
| 07/11 | 325 | 328 | 325 | 328 | +0.92% | 42,500 | 36億9392万 | +1.86% | 29.79 | 3.5 |
| 07/10 | 326 | 328 | 324 | 325 | -0.31% | 6,400 | 36億6014万 | +0.93% | 29.52 | 3.47 |
| 07/09 | 332 | 332 | 323 | 326 | -1.81% | 35,100 | 36億7140万 | +1.24% | 29.61 | 3.48 |
| 07/08 | 328 | 341 | 323 | 332 | +1.84% | 36,400 | 37億3897万 | +3.43% | 30.15 | 3.54 |
| 07/05 | 323 | 326 | 323 | 326 | +0.62% | 6,100 | 36億7140万 | +1.56% | 29.61 | 3.48 |
| 07/04 | 323 | 325 | 321 | 324 | +0.93% | 16,600 | 36億4887万 | +1.25% | 29.43 | 3.46 |
| 07/03 | 323 | 325 | 321 | 321 | -1.23% | 7,900 | 36億1509万 | +0.31% | 29.15 | 3.42 |
| 07/02 | 324 | 325 | 323 | 325 | +0.31% | 6,800 | 36億6014万 | +1.88% | 29.52 | 3.47 |
| 07/01 | 323 | 324 | 321 | 324 | +0.31% | 7,200 | 36億4887万 | +1.57% | 29.43 | 3.46 |
| 06/28 | 320 | 324 | 319 | 323 | +1.89% | 17,300 | 36億3761万 | +1.57% | 29.33 | 3.45 |
| 06/27 | 320 | 326 | 317 | 317 | -0.31% | 40,100 | 35億7004万 | -0.31% | 28.79 | 3.38 |
| 06/26 | 319 | 320 | 314 | 318 | -0.93% | 16,200 | 35億8130万 | +0.32% | 28.88 | 3.39 |
| 06/25 | 319 | 321 | 319 | 321 | +0.31% | 5,100 | 36億1509万 | +1.26% | 29.15 | 3.42 |
| 06/24 | 319 | 321 | 317 | 320 | 0% | 4,600 | 36億383万 | +0.95% | 29.06 | 3.41 |
| 06/21 | 316 | 321 | 312 | 320 | +1.59% | 12,600 | 36億383万 | +0.95% | 29.06 | 3.41 |
| 06/20 | 320 | 320 | 315 | 315 | -0.63% | 5,900 | 35億4752万 | -0.32% | 28.61 | 3.36 |
| 06/19 | 318 | 320 | 315 | 317 | 0% | 14,300 | 35億7004万 | +0.32% | 28.79 | 3.38 |
| 06/18 | 319 | 320 | 317 | 317 | -0.94% | 7,000 | 35億7004万 | +0.32% | 28.79 | 3.38 |
| 06/17 | 322 | 322 | 311 | 320 | -0.62% | 19,700 | 36億383万 | +1.27% | 29.06 | 3.41 |
| 06/14 | 323 | 324 | 322 | 322 | -0.62% | 5,800 | 36億2635万 | +1.9% | 29.24 | 3.44 |
| 06/13 | 322 | 327 | 318 | 324 | +0.62% | 20,700 | 36億4887万 | +2.86% | 29.43 | 3.46 |
| 06/12 | 324 | 327 | 321 | 322 | 0% | 9,300 | 36億2635万 | +2.22% | 29.24 | 3.44 |
| 06/11 | 324 | 325 | 320 | 322 | +0.31% | 11,800 | 36億2635万 | +2.55% | 29.24 | 3.44 |
| 06/10 | 319 | 325 | 319 | 321 | +0.63% | 9,000 | 36億1509万 | +2.23% | 29.15 | 3.42 |
| 06/07 | 318 | 323 | 318 | 319 | -0.31% | 3,600 | 35億9256万 | +1.59% | 28.97 | 3.4 |
| 06/06 | 320 | 322 | 318 | 320 | -1.54% | 3,500 | 36億383万 | +2.24% | 29.06 | 3.41 |
| 06/05 | 322 | 325 | 317 | 325 | +1.56% | 19,300 | 36億6014万 | +3.83% | 29.52 | 3.47 |
| 06/04 | 318 | 321 | 318 | 320 | +0.95% | 6,800 | 36億383万 | +2.56% | 29.06 | 3.41 |
| 06/03 | 312 | 325 | 312 | 317 | +1.93% | 23,600 | 35億7004万 | +1.6% | 28.79 | 3.38 |
| 05/31 | 313 | 313 | 307 | 311 | 0% | 27,400 | 35億247万 | -0.32% | 28.25 | 3.32 |
| 05/30 | 312 | 312 | 310 | 311 | +1.63% | 12,100 | 35億247万 | -0.32% | 28.25 | 3.32 |
| 05/29 | 313 | 313 | 306 | 306 | -1.61% | 13,100 | 34億4616万 | -1.92% | 27.79 | 3.26 |
| 05/28 | 312 | 312 | 310 | 311 | -0.64% | 700 | 35億247万 | -0.32% | 28.25 | 3.32 |
| 05/27 | 312 | 313 | 308 | 313 | +1.29% | 9,000 | 35億2499万 | +0.32% | 28.43 | 3.34 |
| 05/24 | 309 | 312 | 309 | 309 | -0.32% | 4,900 | 34億7994万 | -0.96% | 28.06 | 3.3 |
| 05/23 | 313 | 313 | 310 | 310 | -1.59% | 3,200 | 34億9121万 | -0.64% | 28.15 | 3.31 |
| 05/22 | 312 | 315 | 312 | 315 | +0.32% | 2,100 | 35億4752万 | +0.64% | 28.61 | 3.36 |
| 05/21 | 314 | 315 | 312 | 314 | -0.63% | 3,900 | 35億3625万 | +0.32% | 28.52 | 3.35 |
| 05/20 | 311 | 316 | 311 | 316 | +1.28% | 2,300 | 35億5878万 | +0.96% | 28.7 | 3.37 |
| 05/17 | 308 | 314 | 307 | 312 | +1.3% | 13,300 | 35億1373万 | -0.64% | 28.34 | 3.33 |
| 05/16 | 315 | 315 | 308 | 308 | -2.22% | 20,400 | 34億6868万 | -1.91% | 27.97 | 3.29 |
| 05/15 | 315 | 317 | 315 | 315 | +0.64% | 12,500 | 35億4752万 | +0.32% | 28.61 | 3.36 |
| 05/14 | 315 | 315 | 312 | 313 | -0.63% | 1,600 | 35億2499万 | -0.63% | 28.43 | 3.34 |
| 05/13 | 314 | 315 | 311 | 315 | +0.64% | 16,400 | 35億4752万 | 0% | 28.61 | 3.36 |
| 05/10 | 314 | 317 | 312 | 313 | +0.32% | 12,400 | 35億2499万 | -0.63% | 28.43 | 3.34 |
| 05/09 | 313 | 313 | 311 | 312 | +0.32% | 3,100 | 35億1373万 | -0.95% | 28.34 | 3.33 |
| 05/08 | 313 | 313 | 311 | 311 | -0.64% | 5,100 | 35億247万 | -1.58% | 28.25 | 3.32 |
| 05/07 | 312 | 313 | 310 | 313 | +0.32% | 7,300 | 35億2499万 | -0.95% | 28.43 | 3.34 |
| 05/02 | 312 | 314 | 311 | 312 | -0.32% | 1,800 | 35億1373万 | -1.58% | 28.34 | 3.33 |
| 05/01 | 314 | 314 | 310 | 313 | +0.64% | 2,000 | 35億2499万 | -1.26% | 28.43 | 3.34 |
| 04/30 | 308 | 314 | 308 | 311 | +1.97% | 16,100 | 35億247万 | -1.89% | 28.25 | 3.32 |
| 04/26 | 312 | 313 | 305 | 305 | -2.87% | 60,100 | 34億3490万 | -3.79% | 27.7 | 3.25 |
| 04/25 | 311 | 314 | 311 | 314 | +0.64% | 8,400 | 35億3625万 | -0.95% | 28.52 | 3.35 |
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 | 2,840 5,680 1/25 | 1,618 3,235 10/11 | 4,768,800 2,384,400 9/6 | 268億7389万 | 150億1208万 | +25.8% 10/22 | -24.23% 12/25 |
| 2020年 8月期 | 2,749 10/15 | 769 3/23 | 824,900 6/3 | 261億76万 | 75億5471万 | +30.63% 4/14 | -44.53% 3/23 |
| 2021年 8月期 | 1,209 10/12 | 552 8/30 | 434,600 10/16 | 118億8098万 | 54億2457万 | +14.9% 10/12 | -17.2% 11/2 |
| 2022年 8月期 | 571 9/1 | 321 1/28 | 234,500 4/27 | 56億1128万 | 31億6297万 | +13.7% 3/2 | -13.96% 1/27 |
| 2023年 8月期 | 443 10/26 | 318 8/17 | 2,262,600 10/26 | 43億6510万 | 35億8130万 | +14.99% 10/26 | -14.77% 7/28 |
| 最新 | 271 2024/9/19 | 7,900 | 30億5199万 | -9.06% 298 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -70%（0.3倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/09/19 vs 2023/12/29
- -17%（0.83倍）