株価チャート
株価
4/23
- 前日 (4/22)
- 2,142
- 始値
- 2,147
- 高値
- 2,147
- 安値
- 2,147
- 終値 +0.23%
- 2,147
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.05%
2,148 - 株価(25日)
移動平均値 - +0.09%
2,145 - 出来高(5日)
移動平均値 - -85.71%
700
2023/11/14~2024/04/23
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 | ||||||||||
04/23 | 2,147 | 2,147 | 2,147 | 2,147 | +0.23% | 100 | 34億3520万 | +0.09% | 8.44 | 0.3 |
04/22 | 2,142 | 2,142 | 2,142 | 2,142 | 0% | 100 | 34億2720万 | 0% | 8.42 | 0.3 |
04/19 | 2,150 | 2,150 | 2,142 | 2,142 | -0.6% | 400 | 34億2720万 | +0.05% | 8.42 | 0.3 |
04/16 | 2,152 | 2,155 | 2,150 | 2,155 | 0% | 500 | 34億4800万 | +0.75% | 8.47 | 0.31 |
04/15 | 2,170 | 2,170 | 2,153 | 2,155 | -1.15% | 2,400 | 34億4800万 | +0.89% | 8.47 | 0.31 |
04/12 | 2,154 | 2,180 | 2,154 | 2,180 | +0.69% | 1,600 | 34億8800万 | +2.16% | 8.57 | 0.31 |
04/11 | 2,165 | 2,165 | 2,165 | 2,165 | 0% | 100 | 34億6400万 | +1.64% | 8.51 | 0.31 |
04/10 | 2,165 | 2,165 | 2,165 | 2,165 | +0.56% | 1,500 | 34億6400万 | +1.79% | 8.51 | 0.31 |
04/09 | 2,153 | 2,153 | 2,153 | 2,153 | +0.05% | 100 | 34億4480万 | +1.37% | 8.46 | 0.3 |
04/08 | 2,153 | 2,153 | 2,152 | 2,152 | -0.05% | 200 | 34億4320万 | +1.37% | 8.46 | 0.3 |
04/03 | 2,175 | 2,175 | 2,153 | 2,153 | -0.78% | 1,500 | 34億4480万 | +1.51% | 8.46 | 0.3 |
04/02 | 2,176 | 2,225 | 2,170 | 2,170 | +0.42% | 1,500 | 34億7200万 | +2.41% | 8.53 | 0.31 |
04/01 | 2,211 | 2,211 | 2,161 | 2,161 | -2.26% | 300 | 34億5760万 | +2.13% | 8.49 | 0.31 |
03/29 | 2,232 | 2,232 | 2,179 | 2,211 | -0.94% | 1,200 | 35億3760万 | +4.69% | 8.69 | 0.31 |
03/28 | 2,184 | 2,236 | 2,184 | 2,232 | +2.48% | 1,600 | 35億7120万 | +5.88% | 8.77 | 0.32 |
03/27 | 2,164 | 2,178 | 2,156 | 2,178 | +0.65% | 1,500 | 34億8480万 | +3.62% | 8.56 | 0.31 |
03/26 | 2,148 | 2,164 | 2,148 | 2,164 | +0.89% | 400 | 34億6240万 | +3.15% | 8.51 | 0.31 |
03/25 | 2,141 | 2,147 | 2,139 | 2,145 | +0.33% | 700 | 34億3200万 | +2.44% | 8.43 | 0.3 |
03/22 | 2,132 | 2,140 | 2,132 | 2,138 | +0.28% | 900 | 34億2080万 | +2.25% | 8.4 | 0.3 |
03/21 | 2,110 | 2,139 | 2,110 | 2,132 | +0.99% | 2,300 | 34億1120万 | +2.06% | 8.38 | 0.3 |
03/19 | 2,077 | 2,111 | 2,077 | 2,111 | +1.64% | 1,000 | 33億7760万 | +1.15% | 8.3 | 0.3 |
03/18 | 2,097 | 2,097 | 2,077 | 2,077 | +0.68% | 400 | 33億2320万 | -0.48% | 8.16 | 0.29 |
03/15 | 2,062 | 2,063 | 2,062 | 2,063 | -0.58% | 200 | 33億80万 | -1.2% | 8.11 | 0.29 |
03/14 | 2,066 | 2,075 | 2,055 | 2,075 | +0.48% | 600 | 33億2000万 | -0.67% | 8.16 | 0.29 |
03/12 | 2,053 | 2,065 | 2,053 | 2,065 | +0.39% | 1,300 | 33億400万 | -1.2% | 8.12 | 0.29 |
03/11 | 2,131 | 2,131 | 2,056 | 2,057 | -3.61% | 4,800 | 32億9120万 | -1.67% | 8.08 | 0.29 |
03/08 | 2,080 | 2,134 | 2,080 | 2,134 | +2.4% | 1,400 | 34億1440万 | +1.91% | 8.39 | 0.3 |
03/07 | 2,084 | 2,084 | 2,084 | 2,084 | 0% | 400 | 33億3440万 | -0.43% | 8.19 | 0.29 |
03/06 | 2,061 | 2,084 | 2,060 | 2,084 | -0.29% | 1,100 | 33億3440万 | -0.48% | 8.19 | 0.29 |
03/05 | 2,094 | 2,094 | 2,090 | 2,090 | -0.05% | 400 | 33億4400万 | -0.24% | 8.21 | 0.3 |
03/04 | 2,090 | 2,091 | 2,090 | 2,091 | +0.14% | 1,300 | 33億4560万 | -0.19% | 8.22 | 0.3 |
03/01 | 2,053 | 2,088 | 2,053 | 2,088 | -0.57% | 500 | 33億4080万 | -0.29% | 8.21 | 0.3 |
02/29 | 2,103 | 2,103 | 2,100 | 2,100 | -1.08% | 500 | 33億6000万 | +0.29% | 8.25 | 0.3 |
02/28 | 2,089 | 2,155 | 2,089 | 2,123 | +1.38% | 1,100 | 33億9680万 | +1.48% | 8.34 | 0.3 |
02/27 | 2,110 | 2,110 | 2,093 | 2,094 | -0.29% | 1,000 | 33億5040万 | +0.24% | 8.23 | 0.3 |
02/26 | 2,111 | 2,111 | 2,089 | 2,100 | +0.05% | 2,100 | 33億6000万 | +0.62% | 8.25 | 0.3 |
02/22 | 2,067 | 2,099 | 2,067 | 2,099 | +1.25% | 500 | 33億5840万 | +0.77% | 8.25 | 0.3 |
02/21 | 2,073 | 2,073 | 2,073 | 2,073 | -1.1% | 200 | 33億1680万 | -0.43% | 8.15 | 0.29 |
02/20 | 2,091 | 2,109 | 2,091 | 2,096 | +0.48% | 700 | 33億5360万 | +0.67% | 8.24 | 0.3 |
02/19 | 2,075 | 2,100 | 2,075 | 2,086 | +0.19% | 2,100 | 33億3760万 | +0.1% | 8.2 | 0.3 |
02/16 | 2,072 | 2,082 | 2,031 | 2,082 | +0.58% | 1,500 | 33億3120万 | -0.19% | 8.18 | 0.29 |
02/15 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 300 | 33億1200万 | -0.77% | 8.14 | 0.29 |
02/14 | 2,090 | 2,090 | 2,070 | 2,070 | -0.72% | 1,300 | 33億1200万 | -0.81% | 8.14 | 0.29 |
02/09 | 2,085 | 2,085 | 2,085 | 2,085 | +0.05% | 200 | 33億3600万 | -0.1% | 8.19 | 0.3 |
02/08 | 2,081 | 2,084 | 2,081 | 2,084 | -1.51% | 700 | 33億3440万 | -0.14% | 8.19 | 0.29 |
02/07 | 2,125 | 2,125 | 2,116 | 2,116 | +1.24% | 200 | 33億8560万 | +1.44% | 8.32 | 0.3 |
02/06 | 2,090 | 2,090 | 2,090 | 2,090 | -0.05% | 100 | 33億4400万 | +0.29% | 8.21 | 0.3 |
02/05 | 2,093 | 2,118 | 2,091 | 2,091 | -0.38% | 700 | 33億4560万 | +0.43% | 8.22 | 0.3 |
02/02 | 2,105 | 2,105 | 2,086 | 2,099 | -0.85% | 800 | 33億5840万 | +0.91% | 8.25 | 0.3 |
02/01 | 2,100 | 2,168 | 2,100 | 2,117 | +0.33% | 2,000 | 33億8720万 | +1.88% | 8.32 | 0.3 |
01/31 | 2,102 | 2,129 | 2,101 | 2,110 | 0% | 1,000 | 33億7600万 | +1.74% | 8.29 | 0.3 |
01/30 | 2,118 | 2,147 | 2,110 | 2,110 | +0.09% | 400 | 33億7600万 | +1.88% | 8.29 | 0.3 |
01/29 | 2,107 | 2,146 | 2,100 | 2,108 | +0.05% | 500 | 33億7280万 | +1.98% | 8.29 | 0.3 |
01/26 | 2,085 | 2,149 | 2,085 | 2,107 | +1.3% | 700 | 33億7120万 | +2.08% | 8.28 | 0.3 |
01/25 | 2,085 | 2,085 | 2,070 | 2,080 | +0.43% | 700 | 33億2800万 | +0.92% | 8.17 | 0.29 |
01/24 | 2,099 | 2,099 | 2,071 | 2,071 | -0.86% | 200 | 33億1360万 | +0.63% | 8.14 | 0.29 |
01/23 | 2,069 | 2,100 | 2,069 | 2,089 | +1.8% | 1,800 | 33億4240万 | +1.56% | 8.21 | 0.3 |
01/22 | 2,052 | 2,052 | 2,052 | 2,052 | +0.59% | 200 | 32億8320万 | -0.1% | 8.06 | 0.29 |
01/19 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 1,900 | 32億6400万 | -0.73% | 8.02 | 0.29 |
01/18 | 2,022 | 2,040 | 2,022 | 2,040 | +0.89% | 1,100 | 32億6400万 | -0.73% | 8.02 | 0.29 |
01/17 | 2,041 | 2,048 | 2,022 | 2,022 | -2.32% | 1,700 | 32億3520万 | -1.7% | 7.95 | 0.29 |
01/16 | 2,070 | 2,078 | 2,070 | 2,070 | 0% | 2,400 | 33億1200万 | +0.58% | 8.14 | 0.29 |
01/15 | 2,035 | 2,100 | 2,000 | 2,070 | -3.04% | 7,400 | 33億1200万 | +0.58% | 8.14 | 0.29 |
01/12 | 2,094 | 2,135 | 2,094 | 2,135 | -0.09% | 10,700 | 34億1600万 | +3.64% | 8.39 | 0.3 |
01/11 | 2,114 | 2,153 | 2,104 | 2,137 | +1.96% | 3,300 | 34億1920万 | +3.84% | 8.4 | 0.3 |
01/10 | 2,093 | 2,122 | 2,083 | 2,096 | +0.14% | 1,400 | 33億5360万 | +1.9% | 8.24 | 0.3 |
01/09 | 2,088 | 2,109 | 2,081 | 2,093 | +0.87% | 1,700 | 33億4880万 | +1.8% | 8.23 | 0.3 |
01/05 | 2,074 | 2,078 | 2,072 | 2,075 | +0.39% | 1,100 | 33億2000万 | +1.02% | 8.16 | 0.29 |
01/04 | 2,071 | 2,094 | 2,060 | 2,067 | -0.19% | 2,700 | 33億720万 | +0.68% | 8.12 | 0.29 |
2023 | ||||||||||
12/29 | 2,071 | 2,071 | 2,071 | 2,071 | +0.24% | 100 | 33億1360万 | +0.88% | 8.14 | 0.29 |
12/28 | 2,040 | 2,069 | 2,040 | 2,066 | +1.27% | 900 | 33億560万 | +0.68% | 8.12 | 0.29 |
12/27 | 2,040 | 2,048 | 2,025 | 2,040 | 0% | 2,800 | 32億6400万 | -0.54% | 8.02 | 0.29 |
12/26 | 2,033 | 2,050 | 2,033 | 2,040 | +0.34% | 900 | 32億6400万 | -0.54% | 8.02 | 0.29 |
12/25 | 2,033 | 2,033 | 2,020 | 2,033 | +0.35% | 3,100 | 32億5280万 | -0.93% | 7.99 | 0.29 |
12/22 | 2,026 | 2,038 | 2,026 | 2,026 | 0% | 400 | 32億4160万 | -1.27% | 7.96 | 0.29 |
12/21 | 2,026 | 2,026 | 2,026 | 2,026 | 0% | 100 | 32億4160万 | -1.32% | 7.96 | 0.29 |
12/20 | 2,036 | 2,042 | 2,019 | 2,026 | -0.34% | 1,400 | 32億4160万 | -1.36% | 7.96 | 0.29 |
12/19 | 2,028 | 2,033 | 2,028 | 2,033 | +0.44% | 300 | 32億5280万 | -1.12% | 7.99 | 0.29 |
12/18 | 2,023 | 2,044 | 2,023 | 2,024 | +0.2% | 300 | 32億3840万 | -1.6% | 7.95 | 0.29 |
12/15 | 2,025 | 2,025 | 2,012 | 2,020 | -0.25% | 600 | 32億3200万 | -1.85% | 7.94 | 0.29 |
12/14 | 2,049 | 2,049 | 2,020 | 2,025 | -0.49% | 1,500 | 32億4000万 | -1.75% | 7.96 | 0.29 |
12/13 | 2,056 | 2,056 | 2,035 | 2,035 | -1.02% | 2,200 | 32億5600万 | -1.36% | 8 | 0.29 |
12/12 | 2,052 | 2,058 | 2,052 | 2,056 | -0.19% | 400 | 32億8960万 | -0.44% | 8.08 | 0.29 |
12/11 | 2,070 | 2,070 | 2,051 | 2,060 | -0.48% | 800 | 32億9600万 | -0.24% | 8.1 | 0.29 |
12/08 | 2,070 | 2,070 | 2,070 | 2,070 | +0.24% | 700 | 33億1200万 | +0.34% | 8.14 | 0.29 |
12/07 | 2,073 | 2,073 | 2,060 | 2,065 | -0.29% | 900 | 33億400万 | +0.15% | 8.12 | 0.29 |
12/06 | 2,100 | 2,134 | 2,055 | 2,071 | -1.38% | 2,400 | 33億1360万 | +0.53% | 8.14 | 0.29 |
12/05 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 33億6000万 | +2.09% | 8.25 | 0.3 |
12/04 | 2,104 | 2,104 | 2,100 | 2,100 | +0.05% | 200 | 33億6000万 | +2.19% | 8.25 | 0.3 |
12/01 | 2,090 | 2,099 | 2,068 | 2,099 | +1.4% | 1,300 | 33億5840万 | +2.24% | 8.25 | 0.3 |
11/30 | 2,063 | 2,125 | 2,063 | 2,070 | +0.44% | 3,300 | 33億1200万 | +0.93% | 8.14 | 0.3 |
11/29 | 2,051 | 2,070 | 2,050 | 2,061 | +0.78% | 1,600 | 32億9760万 | +0.54% | 8.1 | 0.29 |
11/28 | 2,049 | 2,054 | 2,045 | 2,045 | -0.44% | 1,200 | 32億7200万 | -0.44% | 8.04 | 0.29 |
11/27 | 2,051 | 2,072 | 2,051 | 2,054 | +0.44% | 1,100 | 32億8640万 | -0.15% | 8.07 | 0.29 |
11/24 | 2,047 | 2,047 | 2,045 | 2,045 | 0% | 300 | 32億7200万 | -0.58% | 8.04 | 0.29 |
11/22 | 2,045 | 2,045 | 2,045 | 2,045 | +0.25% | 200 | 32億7200万 | -0.63% | 8.04 | 0.29 |
11/20 | 2,041 | 2,048 | 2,040 | 2,040 | -0.92% | 700 | 32億6400万 | -0.97% | 8.02 | 0.29 |
11/16 | 2,050 | 2,059 | 2,035 | 2,059 | +0.44% | 1,100 | 32億9440万 | -0.05% | 8.09 | 0.29 |
11/15 | 2,055 | 2,059 | 2,049 | 2,050 | -0.1% | 500 | 32億8000万 | -0.44% | 8.06 | 0.29 |
11/14 | 2,050 | 2,055 | 2,036 | 2,052 | +0.1% | 500 | 32億8320万 | -0.48% | 8.06 | 0.29 |
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 | 1,138 455 8/25 | 848 339 1/25 | 16,000 40,000 1/16 | - | - | +16.21% 7/14 | -20.09% 10/9 |
2009年 8月期 | 1,098 439 7/24 | 645 258 10/10 | 7,200 18,000 10/10 | - | - | +24.55% 4/24 | -14.15% 4/8 |
2010年 8月期 | 1,038 415 9/25 | 745 298 8/20 | 4,800 12,000 4/13 | - | - | +6.43% 12/17 | -13.45% 2/5 |
2011年 8月期 | 985 394 7/19 | 690 276 11/17 | 7,600 19,000 12/10 | 19億7866万 | 13億8607万 | +14.66% 12/27 | -14% 3/16 |
2012年 8月期 | 1,258 503 7/17 | 905 362 9/2 362 9/1 | 4,800 12,000 12/26 12,000 9/16 | 25億2606万 | 18億1796万 | +10.7% 12/20 | -2.65% 8/10 |
2013年 8月期 | 2,850 1,140 3/18 | 1,163 465 10/19 | 40,400 101,000 3/18 | 57億2508万 | 23億3523万 | +60.93% 3/15 | -13.11% 9/26 |
2014年 8月期 | 1,723 689 10/15 | 1,353 541 9/26 | 23,200 58,000 12/17 | 34億6015万 | 27億1690万 | +32.02% 10/23 | -7.78% 2/5 |
2015年 8月期 | 2,355 942 10/24 | 1,425 570 9/4 | 131,200 328,000 10/24 | 37億6800万 | 22億8000万 | +31.01% 10/24 | -10.04% 1/13 |
2016年 8月期 | 2,448 979 8/25 | 1,930 772 9/29 772 9/17 他7件 | 6,400 16,000 4/15 | 39億1600万 | 30億8800万 | +8.91% 4/18 | -9.67% 12/21 |
2017年 8月期 | 2,493 997 10/4 | 1,935 774 4/17 | 3,600 9,000 12/19 | 39億8800万 | 30億9600万 | +5.95% 8/14 | -9.72% 12/26 |
2018年 8月期 | 2,250 900 1/15 900 1/12 | 1,788 3,575 8/29 | 9,400 4,700 2/28 | 36億 | 28億6000万 | +5.27% 1/12 | -15.09% 12/25 |
2019年 8月期 | 1,885 3,770 9/27 3,770 9/25 | 1,470 2,940 12/25 | 4,400 2,200 1/11 | 30億1600万 | 23億5200万 | +26.31% 10/18 | -6.33% 3/13 |
2020年 8月期 | 2,100 4,200 10/18 | 1,036 2,071 3/17 | 8,400 4,200 3/4 | 33億6000万 | 16億5680万 | +20.55% 7/31 | -37.58% 3/17 |
2021年 8月期 | 2,700 4/13 | 1,400 9/25 | 181,400 4/13 | 43億2000万 | 22億4000万 | +69.29% 11/27 | -7.82% 12/28 |
2022年 8月期 | 2,450 9/22 | 1,746 2/25 | 87,600 9/22 | 39億2000万 | 27億9360万 | +8.4% 6/14 | -6.08% 5/20 |
2023年 8月期 | 3,000 8/29 | 1,801 3/20 | 21,000 8/29 | 48億 | 28億8160万 | +15.61% 8/29 | -8.5% 10/4 |
最新 | 2,147 2024/4/23 | 100 | 34億3520万 | +0.09% 2,145 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- -12%(0.88倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 160%(2.6倍)
- 2006/12/29 vs 2005/12/30
- -51%(0.49倍)
- 2007/12/26 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/29 vs 2007/12/26
- -14%(0.86倍)
- 2009/12/25 vs 2008/12/29
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/25
- -13%(0.87倍)
- 2011/12/29 vs 2010/12/30
- 18%(1.18倍)
- 2012/12/25 vs 2011/12/29
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/25
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/28 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/28
- -3%(0.97倍)
- 2018/12/25 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/27 vs 2018/12/25
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/27
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/04/23 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
645円(2008/10/10) - 233%(3.33倍)
2,147円(4/23)