株価チャート
株価
10/24
- 前日 (10/23)
- 219
- 始値
- 219
- 高値
- 219
- 安値
- 213
- 終値 -2.28%
- 214
- 出来高 -36.92%
- 112,600
乖離率
- 株価(5日)
移動平均値 - -5.73%
227 - 株価(25日)
移動平均値 - -23.84%
281 - 出来高(5日)
移動平均値 - -25.69%
151,520
2024/05/31~2024/10/24
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 | ||||||||||
10/24 | 219 | 219 | 213 | 214 | -2.28% | 112,600 | 63億4114万 | -23.84% | - | 25.22 |
10/23 | 227 | 228 | 219 | 219 | -3.95% | 178,500 | 64億8929万 | -23.16% | - | 25.81 |
10/22 | 234 | 234 | 228 | 228 | -2.15% | 112,000 | 67億5598万 | -21.38% | - | 26.87 |
10/21 | 241 | 242 | 233 | 233 | -3.72% | 141,600 | 69億413万 | -20.75% | - | 27.46 |
10/18 | 233 | 243 | 231 | 242 | +4.76% | 212,900 | 71億7082万 | -19.06% | - | 28.52 |
10/17 | 227 | 233 | 227 | 231 | +1.76% | 185,500 | 68億4487万 | -23.76% | - | 27.22 |
10/16 | 233 | 233 | 227 | 227 | -1.3% | 155,400 | 67億2635万 | -26.3% | - | 26.75 |
10/15 | 238 | 249 | 229 | 230 | -2.54% | 432,800 | 68億1524万 | -26.52% | - | 27.1 |
10/11 | 230 | 255 | 229 | 236 | +2.16% | 812,600 | 69億9303万 | -25.79% | - | 27.81 |
10/10 | 248 | 251 | 230 | 231 | -9.77% | 731,100 | 68億4487万 | -28.48% | - | 27.22 |
10/09 | 257 | 272 | 254 | 256 | -16.07% | 1,388,400 | 75億8566万 | -22.19% | - | 30.17 |
10/08 | 311 | 314 | 303 | 305 | -1.93% | 160,100 | 90億3760万 | -8.41% | - | 35.94 |
10/07 | 309 | 314 | 306 | 311 | +0.65% | 99,300 | 92億1539万 | -7.16% | - | 36.65 |
10/04 | 307 | 312 | 306 | 309 | +0.65% | 79,800 | 91億5613万 | -8.58% | - | 36.41 |
10/03 | 303 | 312 | 302 | 307 | +1.66% | 148,300 | 90億9687万 | -10.23% | - | 36.18 |
10/02 | 314 | 314 | 302 | 302 | -3.82% | 232,100 | 89億4871万 | -12.72% | - | 35.59 |
10/01 | 317 | 317 | 314 | 314 | -1.57% | 102,600 | 93億429万 | -10.29% | - | 37 |
09/30 | 322 | 323 | 315 | 319 | -1.85% | 143,700 | 94億5244万 | -9.89% | - | 37.59 |
09/27 | 323 | 338 | 320 | 325 | +0.93% | 366,600 | 96億3023万 | -8.96% | - | 38.3 |
09/26 | 325 | 326 | 320 | 322 | -0.62% | 141,800 | 95億4134万 | -10.8% | - | 37.95 |
09/25 | 336 | 336 | 324 | 324 | -3.28% | 208,100 | 96億60万 | -10.99% | - | 38.18 |
09/24 | 336 | 340 | 335 | 335 | +0.3% | 39,300 | 99億2655万 | -8.72% | - | 39.48 |
09/20 | 332 | 336 | 331 | 334 | +1.21% | 56,100 | 98億9692万 | -9.73% | - | 39.36 |
09/19 | 332 | 334 | 328 | 330 | 0% | 77,100 | 97億7839万 | -11.29% | - | 38.89 |
09/18 | 336 | 342 | 330 | 330 | -1.49% | 66,200 | 97億7839万 | -12% | - | 38.89 |
09/17 | 331 | 335 | 330 | 335 | +1.21% | 73,300 | 99億2655万 | -11.14% | - | 39.48 |
09/13 | 337 | 339 | 331 | 331 | -1.78% | 83,600 | 98億802万 | -12.66% | - | 39.01 |
09/12 | 348 | 349 | 333 | 337 | -2.6% | 191,900 | 99億8581万 | -11.55% | - | 39.71 |
09/11 | 352 | 353 | 345 | 346 | -1.7% | 106,500 | 102億5249万 | -9.66% | - | 40.77 |
09/10 | 353 | 355 | 352 | 352 | +0.28% | 28,900 | 104億3028万 | -8.33% | - | 41.48 |
09/09 | 356 | 356 | 350 | 351 | -2.23% | 115,700 | 104億65万 | -8.59% | - | 41.36 |
09/06 | 360 | 361 | 358 | 359 | 0% | 41,000 | 106億3770万 | -6.75% | - | 42.31 |
09/05 | 366 | 366 | 358 | 359 | +0.28% | 138,700 | 106億3770万 | -6.99% | - | 42.31 |
09/04 | 361 | 362 | 358 | 358 | -1.1% | 91,400 | 106億807万 | -7.25% | - | 42.19 |
09/03 | 361 | 364 | 360 | 362 | +0.56% | 68,700 | 107億2660万 | -6.46% | - | 42.66 |
09/02 | 363 | 364 | 360 | 360 | -1.1% | 127,700 | 106億6734万 | -7.22% | - | 42.42 |
08/30 | 368 | 369 | 364 | 364 | -2.93% | 228,500 | 107億8586万 | -6.43% | - | 42.9 |
08/29 | 370 | 377 | 363 | 375 | -9.42% | 444,000 | 111億1181万 | -3.85% | - | 44.19 |
08/28 | 410 | 414 | 407 | 414 | +1.97% | 209,800 | 122億6744万 | +5.88% | - | 48.79 |
08/27 | 408 | 409 | 406 | 406 | -0.49% | 63,400 | 120億3038万 | +4.37% | - | 47.85 |
08/26 | 409 | 411 | 406 | 408 | +0.49% | 82,600 | 120億8965万 | +4.88% | - | 48.08 |
08/23 | 409 | 410 | 406 | 406 | 0% | 43,700 | 120億3038万 | +4.64% | - | 47.85 |
08/22 | 410 | 410 | 406 | 406 | -0.98% | 53,900 | 120億3038万 | +4.91% | - | 47.85 |
08/21 | 410 | 410 | 407 | 410 | +0.24% | 25,300 | 121億4891万 | +6.22% | - | 48.32 |
08/20 | 405 | 410 | 405 | 409 | +1.49% | 62,800 | 121億1928万 | +6.51% | - | 48.2 |
08/19 | 404 | 406 | 402 | 403 | +0.25% | 82,300 | 119億4149万 | +5.22% | - | 47.49 |
08/16 | 396 | 404 | 396 | 402 | +2.03% | 125,300 | 119億1186万 | +5.24% | - | 47.37 |
08/15 | 390 | 395 | 389 | 394 | +1.29% | 70,600 | 116億7481万 | +3.41% | - | 46.43 |
08/14 | 387 | 390 | 385 | 389 | +1.04% | 85,900 | 115億2665万 | +2.37% | - | 45.84 |
08/13 | 383 | 387 | 382 | 385 | +0.26% | 72,400 | 114億812万 | +1.32% | - | 45.37 |
08/09 | 386 | 386 | 382 | 384 | 0% | 47,000 | 113億7849万 | +1.32% | - | 45.25 |
08/08 | 379 | 385 | 378 | 384 | +1.32% | 64,500 | 113億7849万 | +1.32% | - | 45.25 |
08/07 | 366 | 380 | 366 | 379 | +2.16% | 56,500 | 112億3033万 | 0% | - | 44.66 |
08/06 | 361 | 375 | 361 | 371 | +3.63% | 97,300 | 109億9328万 | -2.11% | - | 43.72 |
08/05 | 375 | 375 | 358 | 358 | -4.79% | 187,200 | 106億807万 | -5.54% | - | 42.19 |
08/02 | 374 | 377 | 373 | 376 | 0% | 87,400 | 111億4144万 | -1.05% | - | 44.31 |
08/01 | 377 | 380 | 376 | 376 | -0.53% | 47,900 | 111億4144万 | -1.05% | - | 44.31 |
07/31 | 377 | 384 | 376 | 378 | +1.07% | 71,700 | 112億70万 | -0.53% | - | 44.55 |
07/30 | 394 | 394 | 374 | 374 | -4.59% | 243,600 | 110億8218万 | -1.58% | - | 44.07 |
07/29 | 388 | 394 | 388 | 392 | +1.29% | 62,600 | 116億1554万 | +3.16% | - | 46.2 |
07/26 | 388 | 389 | 386 | 387 | +0.26% | 26,000 | 114億6739万 | +2.11% | - | 45.61 |
07/25 | 388 | 389 | 385 | 386 | 0% | 36,500 | 114億3775万 | +1.85% | - | 45.49 |
07/24 | 389 | 390 | 385 | 386 | -0.52% | 32,800 | 114億3775万 | +2.12% | - | 45.49 |
07/23 | 388 | 389 | 386 | 388 | +0.78% | 42,900 | 114億9702万 | +2.65% | - | 45.72 |
07/22 | 385 | 388 | 385 | 385 | +0.26% | 35,900 | 114億812万 | +1.85% | - | 45.37 |
07/19 | 382 | 384 | 381 | 384 | +0.79% | 34,000 | 113億7849万 | +1.59% | - | 45.25 |
07/18 | 381 | 383 | 380 | 381 | +0.26% | 37,100 | 112億8960万 | +0.53% | - | 44.9 |
07/17 | 380 | 383 | 379 | 380 | 0% | 50,400 | 112億5997万 | +0.26% | - | 44.78 |
07/16 | 378 | 380 | 378 | 380 | +0.53% | 33,800 | 112億5997万 | 0% | - | 44.78 |
07/12 | 374 | 380 | 374 | 378 | +1.07% | 59,300 | 112億70万 | -0.79% | - | 44.55 |
07/11 | 376 | 378 | 373 | 374 | -1.32% | 55,000 | 110億8218万 | -1.84% | - | 44.07 |
07/10 | 371 | 379 | 370 | 379 | +2.43% | 110,800 | 112億3033万 | -0.79% | - | 44.66 |
07/09 | 375 | 377 | 370 | 370 | -1.6% | 175,200 | 109億6365万 | -3.14% | - | 43.6 |
07/08 | 378 | 378 | 375 | 376 | -0.27% | 28,500 | 111億4144万 | -1.83% | - | 44.31 |
07/05 | 376 | 378 | 376 | 377 | -0.26% | 32,300 | 111億7107万 | -1.82% | - | 44.43 |
07/04 | 377 | 378 | 375 | 378 | +0.27% | 65,000 | 112億70万 | -1.56% | - | 44.55 |
07/03 | 374 | 377 | 373 | 377 | +0.53% | 93,700 | 111億7107万 | -1.82% | - | 44.43 |
07/02 | 375 | 375 | 373 | 375 | +0.54% | 33,500 | 111億1181万 | -2.34% | - | 44.19 |
07/01 | 377 | 378 | 373 | 373 | -1.58% | 106,200 | 110億5254万 | -3.12% | - | 43.96 |
06/28 | 380 | 380 | 376 | 379 | +0.53% | 37,000 | 112億3033万 | -1.56% | - | 44.66 |
06/27 | 378 | 380 | 377 | 377 | -0.26% | 37,600 | 111億7107万 | -2.33% | - | 44.43 |
06/26 | 380 | 380 | 376 | 378 | -0.53% | 44,200 | 112億70万 | -2.07% | - | 44.55 |
06/25 | 379 | 382 | 377 | 380 | +1.33% | 94,200 | 112億5997万 | -1.55% | - | 44.78 |
06/24 | 378 | 378 | 375 | 375 | +0.54% | 49,900 | 111億1181万 | -2.85% | - | 44.19 |
06/21 | 376 | 378 | 373 | 373 | -0.8% | 96,400 | 110億5254万 | -3.62% | - | 43.96 |
06/20 | 376 | 379 | 376 | 376 | -0.53% | 49,300 | 111億4144万 | -2.84% | - | 44.31 |
06/19 | 384 | 384 | 376 | 378 | -0.53% | 106,000 | 112億70万 | -2.33% | - | 44.55 |
06/18 | 386 | 388 | 380 | 380 | -2.31% | 81,900 | 112億5997万 | -2.06% | - | 44.78 |
06/17 | 398 | 398 | 384 | 389 | -1.52% | 100,300 | 115億2665万 | +0.26% | - | 45.84 |
06/14 | 391 | 395 | 391 | 395 | +0.51% | 34,200 | 117億444万 | +2.07% | - | 46.55 |
06/13 | 398 | 398 | 393 | 393 | -0.76% | 19,900 | 116億4517万 | +1.55% | - | 46.31 |
06/12 | 398 | 400 | 395 | 396 | -0.25% | 86,100 | 117億3407万 | +2.33% | - | 46.67 |
06/11 | 398 | 398 | 395 | 397 | +0.76% | 18,700 | 117億6370万 | +2.85% | - | 46.78 |
06/10 | 394 | 397 | 393 | 394 | +0.51% | 69,700 | 116億7481万 | +2.07% | - | 46.43 |
06/07 | 391 | 393 | 388 | 392 | +0.51% | 20,600 | 116億1554万 | +1.55% | - | 46.2 |
06/06 | 391 | 393 | 387 | 390 | -0.26% | 60,200 | 115億5628万 | +1.3% | - | 45.96 |
06/05 | 394 | 396 | 391 | 391 | -0.76% | 46,900 | 115億8591万 | +1.56% | - | 46.08 |
06/04 | 388 | 394 | 387 | 394 | +1.81% | 97,400 | 116億7481万 | +2.34% | - | 46.43 |
06/03 | 386 | 389 | 385 | 387 | +0.52% | 55,100 | 114億6739万 | +0.26% | - | 45.61 |
05/31 | 383 | 385 | 382 | 385 | +0.52% | 24,700 | 114億812万 | -0.26% | - | 1.15 |
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 | 1,436 10/11 10/10 | 847 1/22 | 937,800 10/2 | - | - | +27.97% 3/28 | -25.12% 1/17 |
2009年 8月期 | 1,782 12/15 | 660 3/13 | 361,800 12/3 | - | - | +24.11% 6/15 | -28.8% 3/13 |
2010年 8月期 | 890 10/1 | 488 8/31 | 157,000 6/29 | - | 144億6017万 | +10.29% 4/14 | -17.94% 7/2 |
2011年 8月期 | 566 12/14 | 319 10/18 | 1,611,100 12/14 | 167億7142万 | 94億5244万 | +31.75% 12/14 | -30.87% 3/15 |
2012年 8月期 | 795 4/13 | 406 9/1 | 1,492,300 8/30 | 235億5704万 | 120億3038万 | +20.23% 3/27 | -14.26% 5/16 |
2013年 8月期 | 1,049 5/15 | 567 11/12 | 448,800 4/2 | 310億8344万 | 168億106万 | +22.91% 4/8 | -17.25% 6/7 |
2014年 8月期 | 956 9/13 | 638 3/20 | 508,300 8/15 | 283億2771万 | 189億489万 | +7.5% 7/2 | -8.62% 11/6 |
2015年 8月期 | 1,085 8/11 | 673 9/1 | 820,400 8/17 | 321億5017万 | 199億4199万 | +9.32% 2/25 | -14.05% 8/24 |
2016年 8月期 | 1,971 3/29 | 922 9/29 | 952,200 3/29 | 584億368万 | 273億2024万 | +26.71% 11/9 | -12.71% 8/1 |
2017年 8月期 | 1,253 9/27 | 901 4/12 | 863,600 1/25 | 371億2826万 | 266億9798万 | +7.21% 12/13 | -12.23% 10/11 |
2018年 8月期 | 1,146 6/27 | 890 11/24 | 577,600 6/27 | 339億5769万 | 263億7203万 | +6.48% 5/2 | -6.28% 10/5 |
2019年 8月期 | 1,137 10/3 | 674 6/3 | 464,500 5/29 | 336億9101万 | 199億7163万 | +6.72% 7/4 | -14.64% 12/25 |
2020年 8月期 | 696 9/26 9/2 | 390 3/13 | 449,500 8/28 | 206億2352万 | 115億5628万 | +11.8% 5/27 | -23.43% 3/13 |
2021年 8月期 | 780 7/29 | 548 9/15 9/14 | 694,700 8/27 | 231億1257万 | 162億3806万 | +10.55% 11/12 | -6.32% 12/21 |
2022年 8月期 | 766 6/3 | 660 3/9 | 731,000 8/29 | 226億9772万 | 195億5679万 | +6.01% 6/3 | -7.38% 9/2 |
2023年 8月期 | 705 9/13 | 541 8/31 | 923,500 8/29 | 208億9020万 | 160億3064万 | +6.07% 7/11 | -11.54% 10/3 |
2024年 8月期 | 551 9/4 | 358 8/5 | 479,700 10/3 | 163億2695万 | 106億807万 | +6.62% 11/21 | -12.66% 10/2 |
最新 | 214 2024/10/24 | 112,600 | 63億4114万 | -23.84% 281 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -44%(0.56倍)
- 2002/12/30 vs 2001/12/28
- 97%(1.97倍)
- 2003/12/30 vs 2002/12/30
- 185%(2.85倍)
- 2004/12/30 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/30
- 101%(2.01倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -74%(0.26倍)
- 2008/12/30 vs 2007/12/28
- 23%(1.23倍)
- 2009/12/30 vs 2008/12/30
- -51%(0.49倍)
- 2010/12/30 vs 2009/12/30
- -35%(0.65倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 91%(1.91倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/10/24 vs 2023/12/29
- -52%(0.48倍)