株価チャート
株価
4/17
- 前日 (4/16)
- 1,822
- 始値
- 1,806
- 高値
- 1,834
- 安値
- 1,753
- 終値 -3.4%
- 1,760
- 出来高 -25.49%
- 296,100
乖離率
- 株価(5日)
移動平均値 - -2.11%
1,798 - 株価(25日)
移動平均値 - +13.04%
1,557 - 出来高(5日)
移動平均値 - -35.89%
461,840
2023/11/20~2024/04/17
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 | ||||||||||
04/17 | 1,806 | 1,834 | 1,753 | 1,760 | -3.4% | 296,100 | 739億986万 | +13.04% | 1173.16 | 83.65 |
04/16 | 1,820 | 1,866 | 1,800 | 1,822 | -1.51% | 397,400 | 765億1350万 | +17.62% | 1214.48 | 86.6 |
04/15 | 1,859 | 1,935 | 1,735 | 1,850 | +3.99% | 1,055,500 | 776億8934万 | +19.43% | 1233.15 | 87.93 |
04/12 | 1,778 | 1,826 | 1,748 | 1,779 | +0.06% | 378,400 | 747億775万 | +14.92% | 1185.82 | 84.56 |
04/11 | 1,795 | 1,795 | 1,731 | 1,778 | +1.31% | 181,800 | 746億6575万 | +14.56% | 1185.16 | 84.51 |
04/10 | 1,759 | 1,805 | 1,740 | 1,755 | -0.51% | 197,200 | 736億9989万 | +13.01% | 1169.82 | 83.42 |
04/09 | 1,731 | 1,837 | 1,722 | 1,764 | -0.11% | 239,800 | 740億7783万 | +13.66% | 1175.82 | 83.84 |
04/08 | 1,860 | 1,873 | 1,766 | 1,766 | -2.97% | 555,800 | 741億6182万 | +14.16% | 1177.16 | 83.94 |
04/05 | 1,660 | 1,888 | 1,513 | 1,820 | +9.05% | 1,699,500 | 764億2951万 | +18.34% | 1213.15 | 86.5 |
04/04 | 1,696 | 1,697 | 1,620 | 1,669 | +0.42% | 340,300 | 700億8838万 | +9.66% | 1112.5 | 79.33 |
04/03 | 1,583 | 1,712 | 1,549 | 1,662 | +2.4% | 604,200 | 697億9442万 | +9.85% | 1107.83 | 78.99 |
04/02 | 1,600 | 1,680 | 1,591 | 1,623 | +0.87% | 500,100 | 681億5665万 | +8.13% | 1081.84 | 77.14 |
04/01 | 1,567 | 1,672 | 1,530 | 1,609 | +4.96% | 511,300 | 675億6873万 | +7.99% | 1072.51 | 76.48 |
03/29 | 1,549 | 1,558 | 1,493 | 1,533 | +1.86% | 190,800 | 643億7716万 | +3.58% | 1021.85 | 72.86 |
03/28 | 1,520 | 1,573 | 1,495 | 1,505 | -3.4% | 257,500 | 632億133万 | +2.24% | 1003.18 | 71.53 |
03/27 | 1,619 | 1,619 | 1,492 | 1,558 | -1.33% | 423,600 | 654億2702万 | +6.2% | 1038.51 | 74.05 |
03/26 | 1,592 | 1,760 | 1,530 | 1,579 | 0% | 1,728,400 | 663億890万 | +8.45% | 1052.51 | 75.05 |
03/25 | 1,356 | 1,676 | 1,329 | 1,579 | +13.92% | 2,704,900 | 663億890万 | +9.27% | 1052.51 | 75.05 |
03/22 | 1,088 | 1,386 | 1,082 | 1,386 | +27.62% | 2,089,600 | 582億401万 | -3.41% | 923.86 | 65.88 |
03/21 | 1,094 | 1,155 | 1,037 | 1,086 | -8.28% | 1,038,000 | 456億574万 | -24.21% | 723.89 | 51.62 |
03/19 | 1,155 | 1,201 | 1,140 | 1,184 | -0.67% | 241,700 | 497億2118万 | -18.06% | 789.21 | 56.28 |
03/18 | 1,196 | 1,276 | 1,142 | 1,192 | +0.85% | 664,200 | 500億5713万 | -17.91% | 794.55 | 56.66 |
03/15 | 1,152 | 1,279 | 1,094 | 1,182 | 0% | 1,487,300 | 496億3719万 | -18.87% | 787.88 | 56.18 |
03/14 | 1,271 | 1,271 | 1,125 | 1,182 | -9.15% | 1,271,100 | 496億3719万 | -19.21% | 787.88 | 56.18 |
03/13 | 1,473 | 1,490 | 1,238 | 1,301 | -16.23% | 1,934,000 | 546億3450万 | -11.44% | 867.2 | 61.84 |
03/12 | 1,844 | 1,905 | 1,482 | 1,553 | -14.9% | 2,413,000 | 652億1705万 | +5.43% | 1035.18 | 73.81 |
03/11 | 1,771 | 1,830 | 1,691 | 1,825 | -0.05% | 302,200 | 766億3948万 | +24.4% | 1216.48 | 86.74 |
03/08 | 1,860 | 1,905 | 1,800 | 1,826 | -2.67% | 321,500 | 766億8148万 | +26.28% | 1217.15 | 86.79 |
03/07 | 1,950 | 1,950 | 1,836 | 1,876 | +3.88% | 426,400 | 787億8119万 | +31.65% | 1250.48 | 89.17 |
03/06 | 1,760 | 1,833 | 1,700 | 1,806 | +4.15% | 425,800 | 758億4159万 | +28.91% | 1203.82 | 85.84 |
03/05 | 1,646 | 1,735 | 1,604 | 1,734 | +6.38% | 368,600 | 728億1801万 | +25.65% | 1155.83 | 82.42 |
03/04 | 1,540 | 1,660 | 1,510 | 1,630 | +5.84% | 447,900 | 684億5061万 | +19.76% | 1086.5 | 77.47 |
03/01 | 1,457 | 1,540 | 1,442 | 1,540 | +7.92% | 369,200 | 646億7112万 | +14.33% | 1026.51 | 73.2 |
02/29 | 1,437 | 1,454 | 1,420 | 1,427 | -2.19% | 131,100 | 599億2578万 | +6.97% | 951.19 | 67.83 |
02/28 | 1,379 | 1,459 | 1,353 | 1,459 | +7.2% | 288,300 | 612億6959万 | +10.45% | 972.52 | 69.35 |
02/27 | 1,355 | 1,391 | 1,340 | 1,361 | +1.49% | 180,400 | 571億5416万 | +4.13% | 907.2 | 64.69 |
02/26 | 1,359 | 1,365 | 1,333 | 1,341 | -1.32% | 143,300 | 563億1427万 | +3.31% | 893.87 | 63.74 |
02/22 | 1,325 | 1,373 | 1,310 | 1,359 | +2.41% | 190,500 | 570億7017万 | +5.43% | 905.86 | 64.59 |
02/21 | 1,380 | 1,380 | 1,308 | 1,327 | -3.28% | 182,000 | 557億2635万 | +3.75% | 884.53 | 63.07 |
02/20 | 1,308 | 1,394 | 1,293 | 1,372 | +6.36% | 266,500 | 576億1609万 | +7.95% | 914.53 | 65.21 |
02/19 | 1,280 | 1,311 | 1,279 | 1,290 | -1% | 247,200 | 541億7256万 | +2.38% | 859.87 | 61.31 |
02/16 | 1,336 | 1,344 | 1,273 | 1,303 | -1.66% | 224,600 | 547億1849万 | +3.99% | 868.54 | 61.93 |
02/15 | 1,367 | 1,375 | 1,310 | 1,325 | -1.05% | 246,700 | 556億4236万 | +6.51% | 883.2 | 62.98 |
02/14 | 1,365 | 1,399 | 1,310 | 1,339 | -3.32% | 355,600 | 562億3028万 | +8.6% | 892.53 | 63.64 |
02/13 | 1,379 | 1,411 | 1,375 | 1,385 | +1.24% | 200,300 | 581億6202万 | +13.25% | 923.19 | 65.83 |
02/13 | 株式分割 1→2 | |||||||||
02/09 | 1,328 | 1,384 | 1,316 | 1,368 | +3.48% | 160,800 | 574億4812万 | +13.06% | 911.86 | 65.02 |
02/08 | 1,322 | 1,393 | 1,314 | 1,322 | +0.04% | 215,500 | 1110億3277万 | +10.26% | 881.2 | 125.67 |
02/07 | 1,318 | 1,341 | 1,303 | 1,322 | -1.56% | 176,600 | 554億9538万 | +11.05% | 880.87 | 62.81 |
02/06 | 1,372 | 1,394 | 1,313 | 1,343 | -3.35% | 402,600 | 563億7726万 | +13.77% | 894.87 | 63.81 |
02/05 | 1,428 | 1,486 | 1,388 | 1,389 | -1% | 361,800 | 583億2999万 | +18.82% | 925.86 | 66.02 |
02/02 | 1,339 | 1,427 | 1,328 | 1,403 | +7.3% | 431,400 | 589億1791万 | +21.16% | 935.19 | 66.68 |
02/01 | 1,300 | 1,315 | 1,280 | 1,308 | +0.11% | 228,600 | 549億746万 | +13.99% | 871.54 | 62.15 |
01/31 | 1,271 | 1,320 | 1,263 | 1,306 | +2.31% | 221,800 | 548億4447万 | +15.07% | 870.54 | 62.07 |
01/30 | 1,265 | 1,280 | 1,240 | 1,277 | +1.11% | 323,400 | 536億564万 | +13.67% | 850.87 | 60.67 |
01/29 | 1,266 | 1,325 | 1,251 | 1,263 | -0.24% | 550,200 | 530億1772万 | +13.53% | 841.54 | 60.01 |
01/26 | 1,275 | 1,297 | 1,264 | 1,266 | -1.33% | 553,000 | 531億4371万 | +15.05% | 843.54 | 60.15 |
01/25 | 1,211 | 1,296 | 1,210 | 1,283 | +5.43% | 604,000 | 538億5761万 | +18.09% | 854.87 | 60.96 |
01/24 | 1,121 | 1,222 | 1,108 | 1,217 | +9.5% | 695,800 | 510億8599万 | +13.59% | 810.88 | 57.82 |
01/23 | 1,104 | 1,129 | 1,086 | 1,111 | +0.18% | 406,400 | 466億5560万 | +5.01% | 740.56 | 52.81 |
01/22 | 1,075 | 1,125 | 1,060 | 1,109 | -0.98% | 584,800 | 465億4712万 | +5.32% | 738.83 | 52.68 |
01/19 | 1,115 | 1,133 | 1,090 | 1,120 | +0.67% | 291,600 | 470億881万 | +6.77% | 746.16 | 53.21 |
01/18 | 1,130 | 1,143 | 1,106 | 1,113 | -0.13% | 306,400 | 466億9402万 | +6.56% | 741.17 | 52.85 |
01/17 | 1,186 | 1,189 | 1,113 | 1,114 | -1.89% | 784,800 | 467億5698万 | +7.01% | 742.16 | 52.92 |
01/16 | 1,072 | 1,168 | 1,056 | 1,136 | +3.84% | 706,800 | 476億5938万 | +9.39% | 756.49 | 53.94 |
01/15 | 1,057 | 1,105 | 996 | 1,094 | -1.22% | 1,088,800 | 458億9655万 | +5.65% | 728.51 | 51.95 |
01/12 | 1,075 | 1,116 | 1,075 | 1,107 | +2.12% | 179,400 | 464億6318万 | +7.27% | 737.5 | 52.59 |
01/11 | 1,084 | 1,121 | 1,074 | 1,084 | +2.12% | 378,600 | 454億9782万 | +5.45% | 722.18 | 51.5 |
01/10 | 1,070 | 1,076 | 1,037 | 1,062 | -0.7% | 249,600 | 445億5344万 | +3.66% | 707.19 | 50.43 |
01/09 | 1,066 | 1,083 | 1,046 | 1,069 | +0.28% | 272,000 | 448億6823万 | +4.5% | 712.18 | 50.78 |
01/05 | 1,085 | 1,085 | 1,050 | 1,066 | -1.75% | 243,400 | 447億4232万 | +4.41% | 710.19 | 50.64 |
01/04 | 1,099 | 1,099 | 1,071 | 1,085 | -1.36% | 165,000 | 455億3979万 | +6.58% | 722.84 | 51.54 |
2023 | ||||||||||
12/29 | 1,081 | 1,111 | 1,066 | 1,100 | +1.9% | 176,600 | 461億6937万 | +8.48% | 732.84 | 52.26 |
12/28 | 1,074 | 1,083 | 1,055 | 1,080 | +0.47% | 173,000 | 453億894万 | +6.78% | 719.18 | 51.28 |
12/27 | 1,129 | 1,129 | 1,059 | 1,075 | -3.55% | 272,000 | 450億9908万 | +6.39% | 715.85 | 51.04 |
12/26 | 1,120 | 1,138 | 1,093 | 1,114 | -0.54% | 280,000 | 467億5698万 | +10.52% | 742.16 | 52.92 |
12/25 | 1,035 | 1,140 | 1,022 | 1,120 | +10.02% | 695,800 | 470億881万 | +11.55% | 746.16 | 53.21 |
12/22 | 974 | 1,049 | 954 | 1,018 | +2.41% | 439,600 | 427億2765万 | +2% | 678.21 | 48.36 |
12/21 | 1,013 | 1,032 | 974 | 994 | -2.26% | 361,800 | 417億2032万 | -0.4% | 662.22 | 47.22 |
12/20 | 964 | 1,019 | 960 | 1,017 | +7.79% | 305,600 | 426億8568万 | +2.01% | 677.54 | 48.31 |
12/19 | 909 | 947 | 897 | 944 | +2.78% | 221,400 | 396億73万 | -5.18% | 628.57 | 44.82 |
12/18 | 899 | 939 | 895 | 918 | +1.77% | 226,000 | 385億3044万 | -7.74% | 611.59 | 43.61 |
12/15 | 898 | 917 | 857 | 902 | 0% | 576,400 | 378億5888万 | -9.44% | 600.93 | 42.85 |
12/14 | 969 | 972 | 893 | 902 | -8.1% | 1,073,000 | 378億5888万 | -9.8% | 600.93 | 42.85 |
12/13 | 998 | 1,006 | 976 | 982 | -2.14% | 304,200 | 411億9567万 | -2.05% | 653.89 | 46.63 |
12/12 | 1,010 | 1,030 | 1,003 | 1,003 | -1.28% | 124,000 | 420億9807万 | -0.1% | 668.21 | 47.65 |
12/11 | 1,026 | 1,038 | 1,015 | 1,016 | -0.2% | 85,200 | 426億4371万 | +0.99% | 676.88 | 48.27 |
12/08 | 1,039 | 1,043 | 1,010 | 1,018 | -3.74% | 263,200 | 427億2765万 | +1.5% | 678.21 | 48.36 |
12/07 | 1,071 | 1,071 | 1,027 | 1,058 | -0.05% | 159,000 | 443億8555万 | +5.96% | 704.52 | 50.24 |
12/06 | 1,034 | 1,090 | 1,034 | 1,058 | +5.54% | 424,000 | 444億654万 | +6.44% | 704.86 | 50.26 |
12/05 | 1,012 | 1,015 | 995 | 1,003 | -0.99% | 132,800 | 420億7709万 | +1.37% | 667.88 | 47.62 |
12/04 | 1,000 | 1,022 | 999 | 1,013 | +1.35% | 122,200 | 424億9681万 | +2.69% | 674.54 | 48.1 |
12/01 | 1,032 | 1,033 | 999 | 999 | -3.2% | 156,600 | 419億3018万 | +1.83% | 665.55 | 47.46 |
11/30 | 1,013 | 1,042 | 1,000 | 1,032 | +2.58% | 236,200 | 433億1526万 | +5.63% | 687.53 | 48.25 |
11/29 | 990 | 1,018 | 985 | 1,006 | +1.62% | 113,000 | 422億2399万 | +3.71% | 670.21 | 47.04 |
11/28 | 995 | 1,009 | 984 | 990 | -1% | 139,400 | 415億5243万 | +2.91% | 659.55 | 46.29 |
11/27 | 1,005 | 1,021 | 995 | 1,000 | -2.44% | 181,400 | 419億7216万 | +4.71% | 666.22 | 46.75 |
11/24 | 1,057 | 1,063 | 1,023 | 1,025 | -2.38% | 162,600 | 430億2146万 | +8.47% | 682.87 | 47.92 |
11/22 | 1,025 | 1,052 | 1,020 | 1,050 | +2.44% | 169,400 | 440億7076万 | +12.18% | 699.53 | 49.09 |
11/21 | 1,000 | 1,030 | 1,000 | 1,025 | +2.5% | 140,400 | 430億2146万 | +10.45% | 682.87 | 47.92 |
11/20 | 1,006 | 1,013 | 992 | 1,000 | +1.47% | 163,200 | 419億7216万 | +8.81% | 666.22 | 46.75 |
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 | |
2020年 8月期 | 506 4,045 7/10 | 252 2,015 7/20 | 20,416,800 2,552,100 7/10 | 207億6460万 | 103億4380万 | +21.94% 8/19 | -11.16% 10/6 |
2021年 8月期 | 336 2,687 9/16 | 114 910 12/25 | 1,988,800 248,600 1/6 | 139億92万 | 47億779万 | +34.11% 1/12 | -30.91% 10/19 |
2022年 8月期 | 300 1,200 2/9 | 183 1,460 9/21 | 664,800 83,100 10/15 | 125億313万 | 75億8037万 | +19.61% 1/28 | -15.43% 5/9 |
2023年 8月期 | 806 1,611 7/19 | 250 500 9/26 | 1,234,000 617,000 12/15 | 338億857万 | 104億6944万 | +49.17% 12/15 | -13.39% 3/20 |
最新 | 1,760 2024/4/17 | 296,100 | 739億986万 | +13.04% 1,557 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 66%(1.66倍)
- 2022/12/30 vs 2021/12/30
- 136%(2.36倍)
- 2023/12/29 vs 2022/12/30
- 126%(2.26倍)
- 2024/04/17 vs 2023/12/29
- 60%(1.6倍)
- 過去安値
114円(2020/12/25) - 1447%(15.47倍)
1,760円(4/17)