株価チャート
株価
4/19
- 前日 (4/18)
- 5,150
- 始値
- 5,260
- 高値
- 5,350
- 安値
- 5,200
- 終値 +2.52%
- 5,280
- 出来高 +26.24%
- 905,000
乖離率
- 株価（5日）
移動平均値 - +2.5%
5,151 - 株価（25日）
移動平均値 - -1.91%
5,383 - 出来高（5日）
移動平均値 - +21.45%
745,160
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 5,260 | 5,350 | 5,200 | 5,280 | +2.52% | 905,000 | 2759億9796万 | -1.91% | 39.84 | 2.57 |
| 04/18 | 4,825 | 5,170 | 4,825 | 5,150 | +6.74% | 716,900 | 2692億256万 | -4.29% | 38.86 | 2.51 |
| 04/17 | 4,970 | 5,030 | 4,810 | 4,825 | -4.83% | 856,900 | 2522億1405万 | -10.28% | 36.41 | 2.35 |
| 04/16 | 5,430 | 5,430 | 5,070 | 5,070 | -6.63% | 615,300 | 2650億2077万 | -5.95% | 38.26 | 2.47 |
| 04/15 | 5,440 | 5,500 | 5,330 | 5,430 | -0.37% | 631,700 | 2838億3881万 | +0.74% | 40.97 | 2.65 |
| 04/12 | 5,600 | 5,610 | 5,280 | 5,450 | -2.15% | 1,233,800 | 2848億8426万 | +1.47% | 41.12 | 2.66 |
| 04/11 | 5,640 | 5,680 | 5,450 | 5,570 | -8.84% | 1,892,600 | 2911億5694万 | +4.19% | 42.03 | 2.72 |
| 04/10 | 6,030 | 6,170 | 6,010 | 6,110 | +1.33% | 727,400 | 3193億8400万 | +15.04% | 46.1 | 2.98 |
| 04/09 | 5,980 | 6,030 | 5,880 | 6,030 | +2.2% | 556,300 | 3152億222万 | +14.7% | 45.5 | 2.94 |
| 04/08 | 5,890 | 5,910 | 5,830 | 5,900 | +0.51% | 343,300 | 3084億681万 | +13.4% | 44.52 | 2.88 |
| 04/05 | 5,760 | 5,930 | 5,720 | 5,870 | +1.21% | 461,200 | 3068億3864万 | +13.72% | 44.29 | 2.86 |
| 04/04 | 5,600 | 5,810 | 5,570 | 5,800 | +3.39% | 461,800 | 3031億7958万 | +13.21% | 43.76 | 2.83 |
| 04/03 | 5,390 | 5,640 | 5,370 | 5,610 | +4.66% | 616,800 | 2932億4783万 | +10.26% | 42.33 | 2.74 |
| 04/02 | 5,390 | 5,420 | 5,320 | 5,360 | -0.56% | 298,800 | 2801億7975万 | +5.93% | 40.44 | 2.61 |
| 04/01 | 5,320 | 5,420 | 5,260 | 5,390 | +1.7% | 480,800 | 2817億4792万 | +6.9% | 40.67 | 2.63 |
| 03/29 | 5,170 | 5,320 | 5,170 | 5,300 | +2.71% | 343,700 | 2770億4341万 | +5.47% | 39.99 | 2.58 |
| 03/28 | 5,200 | 5,250 | 5,140 | 5,160 | 0% | 241,400 | 2697億2528万 | +2.97% | 38.93 | 2.52 |
| 03/27 | 5,140 | 5,210 | 5,140 | 5,160 | +0.78% | 228,600 | 2697億2528万 | +3.14% | 38.93 | 2.52 |
| 03/26 | 5,090 | 5,140 | 5,070 | 5,120 | +0.2% | 153,200 | 2676億3439万 | +2.48% | 38.63 | 2.5 |
| 03/25 | 5,150 | 5,170 | 5,100 | 5,110 | -1.35% | 125,700 | 2671億1166万 | +2.47% | 38.56 | 2.49 |
| 03/22 | 5,090 | 5,190 | 5,080 | 5,180 | +1.77% | 210,800 | 2707億7073万 | +4.06% | 39.09 | 2.53 |
| 03/21 | 5,150 | 5,160 | 5,050 | 5,090 | -1.17% | 359,900 | 2660億6622万 | +2.52% | 38.41 | 2.48 |
| 03/19 | 5,220 | 5,230 | 5,060 | 5,150 | -0.96% | 361,800 | 2692億256万 | +3.85% | 38.86 | 2.51 |
| 03/18 | 5,260 | 5,270 | 5,140 | 5,200 | -1.33% | 413,800 | 2718億1617万 | +5.11% | 39.24 | 2.54 |
| 03/15 | 5,190 | 5,280 | 5,150 | 5,270 | +0.96% | 342,900 | 2754億7524万 | +6.83% | 39.76 | 2.57 |
| 03/14 | 5,050 | 5,220 | 5,040 | 5,220 | +2.76% | 382,100 | 2728億6162万 | +6.14% | 39.39 | 2.55 |
| 03/13 | 5,130 | 5,140 | 5,030 | 5,080 | -1.17% | 297,200 | 2655億4349万 | +3.59% | 38.33 | 2.48 |
| 03/12 | 5,020 | 5,160 | 5,010 | 5,140 | +1.78% | 544,700 | 2686億7983万 | +4.98% | 38.78 | 2.51 |
| 03/11 | 4,915 | 5,060 | 4,880 | 5,050 | +1.71% | 385,300 | 2639億7532万 | +3.23% | 38.1 | 2.46 |
| 03/08 | 4,790 | 5,080 | 4,785 | 4,965 | +3.12% | 732,800 | 2595億3217万 | +1.47% | 37.46 | 2.42 |
| 03/07 | 4,700 | 4,815 | 4,695 | 4,815 | +2.34% | 343,000 | 2516億9132万 | -1.67% | 36.33 | 2.35 |
| 03/06 | 4,720 | 4,745 | 4,680 | 4,705 | -0.74% | 267,500 | 2459億4136万 | -4.12% | 35.5 | 2.29 |
| 03/05 | 4,705 | 4,765 | 4,685 | 4,740 | +0.96% | 373,000 | 2477億7090万 | -3.7% | 35.77 | 2.31 |
| 03/04 | 4,850 | 4,895 | 4,655 | 4,695 | -3.79% | 556,700 | 2454億1864万 | -4.84% | 35.43 | 2.29 |
| 03/01 | 4,860 | 4,895 | 4,740 | 4,880 | -0.2% | 926,200 | 2550億8902万 | -1.41% | 36.82 | 2.38 |
| 02/29 | 4,935 | 4,945 | 4,840 | 4,890 | -0.61% | 308,400 | 2556億1175万 | -1.39% | 36.9 | 2.38 |
| 02/28 | 4,855 | 4,955 | 4,855 | 4,920 | 0% | 309,100 | 2571億7992万 | -0.95% | 37.12 | 2.4 |
| 02/27 | 4,905 | 4,940 | 4,870 | 4,920 | +0.41% | 422,900 | 2571億7992万 | -1.15% | 37.12 | 2.4 |
| 02/26 | 4,950 | 5,070 | 4,890 | 4,900 | -1.21% | 541,900 | 2561億3447万 | -1.71% | 36.97 | 2.39 |
| 02/22 | 4,980 | 5,010 | 4,950 | 4,960 | -0.1% | 292,500 | 2592億7081万 | -0.68% | 37.43 | 2.42 |
| 02/21 | 4,955 | 4,980 | 4,915 | 4,965 | +0.51% | 202,200 | 2595億3217万 | -0.76% | 37.46 | 2.42 |
| 02/20 | 5,030 | 5,040 | 4,920 | 4,940 | -1.2% | 356,100 | 2582億2536万 | -1.38% | 37.27 | 2.41 |
| 02/19 | 5,000 | 5,060 | 4,955 | 5,000 | +2.15% | 423,400 | 2613億6171万 | -0.46% | 37.73 | 2.44 |
| 02/16 | 4,865 | 4,915 | 4,835 | 4,895 | +0.31% | 247,000 | 2558億7311万 | -2.68% | 36.93 | 2.39 |
| 02/15 | 4,910 | 4,910 | 4,845 | 4,880 | +0.31% | 312,900 | 2550億8902万 | -3.25% | 36.82 | 2.38 |
| 02/14 | 4,935 | 4,960 | 4,865 | 4,865 | -1.42% | 351,900 | 2543億494万 | -4.16% | 36.71 | 2.37 |
| 02/13 | 4,870 | 4,940 | 4,785 | 4,935 | +2.07% | 491,100 | 2579億6400万 | -3.25% | 37.24 | 2.41 |
| 02/09 | 4,855 | 4,895 | 4,825 | 4,835 | -0.72% | 316,300 | 2527億3677万 | -5.36% | 36.48 | 2.36 |
| 02/08 | 4,885 | 4,915 | 4,795 | 4,870 | -0.31% | 328,800 | 2545億6630万 | -4.79% | 36.75 | 2.37 |
| 02/07 | 4,830 | 4,885 | 4,795 | 4,885 | +0.51% | 381,300 | 2553億5039万 | -4.63% | 36.86 | 2.38 |
| 02/06 | 4,910 | 4,920 | 4,835 | 4,860 | -0.61% | 393,000 | 2540億4358万 | -5.21% | 36.67 | 2.37 |
| 02/05 | 5,040 | 5,040 | 4,835 | 4,890 | -2.78% | 995,000 | 2556億1175万 | -4.77% | 36.9 | 2.38 |
| 02/02 | 5,080 | 5,090 | 5,030 | 5,030 | -0.98% | 290,400 | 2629億2988万 | -2.14% | 37.95 | 2.45 |
| 02/01 | 5,020 | 5,080 | 5,020 | 5,080 | +0.2% | 195,400 | 2655億4349万 | -1.19% | 38.33 | 2.48 |
| 01/31 | 5,050 | 5,070 | 4,990 | 5,070 | +0.2% | 399,500 | 2650億2077万 | -1.3% | 38.26 | 2.47 |
| 01/30 | 5,090 | 5,110 | 5,030 | 5,060 | -0.39% | 255,000 | 2644億9805万 | -1.4% | 38.18 | 2.47 |
| 01/29 | 5,060 | 5,100 | 5,060 | 5,080 | +0.79% | 423,900 | 2655億4349万 | -0.94% | 38.33 | 2.48 |
| 01/26 | 5,070 | 5,090 | 5,020 | 5,040 | -0.98% | 358,900 | 2634億5260万 | -1.74% | 38.03 | 2.46 |
| 01/25 | 5,130 | 5,150 | 5,080 | 5,090 | -0.39% | 302,300 | 2660億6622万 | -0.66% | 38.41 | 2.48 |
| 01/24 | 5,140 | 5,150 | 5,060 | 5,110 | +0.2% | 427,100 | 2671億1166万 | 0% | 38.56 | 2.49 |
| 01/23 | 5,140 | 5,160 | 5,090 | 5,100 | -1.16% | 388,700 | 2665億8894万 | -0.14% | 38.48 | 2.49 |
| 01/22 | 5,120 | 5,190 | 5,070 | 5,160 | +0.58% | 529,200 | 2697億2528万 | +0.88% | 38.93 | 2.52 |
| 01/19 | 5,240 | 5,320 | 5,090 | 5,130 | +0.2% | 885,500 | 2681億5711万 | +0.14% | 38.71 | 2.5 |
| 01/18 | 5,150 | 5,190 | 5,090 | 5,120 | -1.35% | 481,900 | 2676億3439万 | -0.12% | 38.63 | 2.5 |
| 01/17 | 5,130 | 5,240 | 5,120 | 5,190 | +1.76% | 839,500 | 2712億9345万 | +0.99% | 39.16 | 2.53 |
| 01/16 | 5,290 | 5,290 | 5,100 | 5,100 | -3.77% | 897,100 | 2665億8894万 | -1.09% | 38.48 | 2.49 |
| 01/15 | 5,160 | 5,320 | 5,150 | 5,300 | +2.51% | 933,000 | 2770億4341万 | +2.26% | 39.99 | 2.58 |
| 01/12 | 5,300 | 5,370 | 5,120 | 5,170 | -1.71% | 1,446,600 | 2702億4800万 | -0.62% | 39.01 | 2.52 |
| 01/11 | 5,390 | 5,390 | 5,150 | 5,260 | -7.23% | 2,949,300 | 2749億5251万 | +0.48% | 39.69 | 2.57 |
| 01/10 | 5,520 | 5,770 | 5,520 | 5,670 | +3.47% | 1,257,200 | 2963億8417万 | +7.86% | 42.78 | 2.77 |
| 01/09 | 5,300 | 5,550 | 5,290 | 5,480 | +6.41% | 1,129,300 | 2864億5243万 | +4.18% | 41.35 | 2.67 |
| 01/05 | 5,150 | 5,270 | 5,040 | 5,150 | +3.21% | 718,600 | 2692億256万 | -2.18% | 38.86 | 2.51 |
| 01/04 | 5,030 | 5,030 | 4,960 | 4,990 | -0.8% | 267,900 | 2608億3898万 | -5.47% | 37.65 | 2.43 |
| 2023 | ||||||||||
| 12/29 | 5,030 | 5,080 | 5,020 | 5,030 | +0.2% | 105,500 | 2629億2988万 | -5.02% | 37.95 | 2.45 |
| 12/28 | 5,060 | 5,070 | 5,010 | 5,020 | -0.59% | 133,700 | 2624億715万 | -5.6% | 37.88 | 2.45 |
| 12/27 | 5,030 | 5,060 | 5,000 | 5,050 | +0.4% | 159,200 | 2639億7532万 | -5.55% | 38.1 | 2.46 |
| 12/26 | 5,040 | 5,080 | 5,010 | 5,030 | -0.4% | 143,000 | 2629億2988万 | -6.33% | 37.95 | 2.45 |
| 12/25 | 5,020 | 5,110 | 5,000 | 5,050 | +1.61% | 185,400 | 2639億7532万 | -6.41% | 38.1 | 2.46 |
| 12/22 | 4,925 | 4,995 | 4,900 | 4,970 | +0.51% | 219,700 | 2597億9353万 | -8.4% | 37.5 | 2.42 |
| 12/21 | 4,930 | 4,985 | 4,905 | 4,945 | -0.5% | 206,200 | 2584億8673万 | -9.35% | 37.31 | 2.41 |
| 12/20 | 5,110 | 5,130 | 4,955 | 4,970 | -2.55% | 434,500 | 2597億9353万 | -9.49% | 37.5 | 2.42 |
| 12/19 | 5,020 | 5,120 | 4,980 | 5,100 | +3.66% | 576,500 | 2665億8894万 | -7.59% | 38.48 | 2.49 |
| 12/18 | 4,745 | 4,950 | 4,745 | 4,920 | +3.69% | 754,700 | 2571億7992万 | -11.16% | 37.12 | 2.4 |
| 12/15 | 4,955 | 4,985 | 4,745 | 4,745 | -5.48% | 1,229,600 | 2480億3226万 | -14.72% | 35.8 | 2.31 |
| 12/14 | 5,300 | 5,360 | 5,010 | 5,020 | -5.46% | 765,900 | 2624億715万 | -10.36% | 37.88 | 2.45 |
| 12/13 | 5,370 | 5,450 | 5,300 | 5,310 | -0.75% | 352,300 | 2775億6613万 | -5.7% | 40.07 | 2.59 |
| 12/12 | 5,270 | 5,380 | 5,220 | 5,350 | +2.69% | 410,700 | 2796億5702万 | -5.31% | 40.37 | 2.61 |
| 12/11 | 5,440 | 5,450 | 5,160 | 5,210 | -4.4% | 891,200 | 2723億3890万 | -8.15% | 39.31 | 2.54 |
| 12/08 | 5,590 | 5,620 | 5,410 | 5,450 | -3.02% | 467,500 | 2848億8426万 | -4.49% | 41.12 | 2.66 |
| 12/07 | 5,720 | 5,770 | 5,620 | 5,620 | -2.6% | 282,100 | 2937億7056万 | -2.07% | 42.41 | 2.74 |
| 12/06 | 5,770 | 5,850 | 5,750 | 5,770 | +0.17% | 202,200 | 3016億1141万 | +0.19% | 43.54 | 2.81 |
| 12/05 | 5,950 | 6,020 | 5,760 | 5,760 | -4% | 335,700 | 3010億8868万 | -0.17% | 43.46 | 2.81 |
| 12/04 | 5,800 | 6,080 | 5,770 | 6,000 | +3.27% | 549,700 | 3136億3405万 | +3.73% | 45.27 | 2.93 |
| 12/01 | 5,700 | 5,830 | 5,640 | 5,810 | +1.22% | 275,000 | 3037億230万 | +0.4% | 43.84 | 2.83 |
| 11/30 | 5,610 | 5,800 | 5,610 | 5,740 | +2.32% | 581,400 | 3000億4324万 | -0.98% | 43.31 | 2.76 |
| 11/29 | 5,500 | 5,610 | 5,500 | 5,610 | +2% | 352,200 | 2932億4783万 | -3.34% | 42.33 | 2.69 |
| 11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +1.29% | 302,000 | 2874億9788万 | -5.27% | 41.5 | 2.64 |
| 11/27 | 5,570 | 5,590 | 5,420 | 5,430 | -2.51% | 414,900 | 2838億3881万 | -6.59% | 40.97 | 2.61 |
| 11/24 | 5,750 | 5,750 | 5,570 | 5,570 | -2.96% | 353,500 | 2911億5694万 | -4.34% | 42.03 | 2.68 |
| 11/22 | 5,620 | 5,770 | 5,620 | 5,740 | +1.77% | 171,600 | 3000億4324万 | -1.51% | 43.31 | 2.76 |
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 | 2,080 11/1 | 801 3/17 | 1,467,500 1/15 | - | - | +12.81% 10/15 | -29.33% 1/17 |
| 2009年 8月期 | 1,868 11/14 | 920 2/26 2/25 | 12,639,400 11/28 | - | - | +28.5% 11/13 | -30.14% 12/8 |
| 2010年 8月期 | 1,937 4/14 | 1,376 11/27 | 1,729,900 10/14 | - | - | +13.5% 1/14 | -13.93% 11/26 |
| 2011年 8月期 | 1,714 1/20 1/12 | 1,101 3/15 | 2,367,100 8/26 | 895億9420万 | 575億5147万 | +11.63% 4/13 | -24.92% 3/15 |
| 2012年 8月期 | 1,408 9/1 | 1,165 6/12 6/5 | 1,028,200 8/28 | 735億9897万 | 608億9688万 | +5.02% 6/29 | -6.15% 11/7 |
| 2013年 8月期 | 1,470 5/15 | 1,112 10/12 10/11 | 930,200 8/27 | 768億3984万 | 581億2646万 | +10.8% 5/8 | -10.45% 6/7 |
| 2014年 8月期 | 1,448 8/22 | 1,122 4/11 | 994,800 8/27 | 756億9035万 | 586億4956万 | +7.61% 7/25 | -8.7% 2/4 |
| 2015年 8月期 | 3,115 8/19 | 1,360 9/8 | 1,959,100 1/14 | 1628億2834万 | 710億9038万 | +20.59% 1/19 | -13.07% 9/8 |
| 2016年 8月期 | 3,105 12/18 | 1,700 6/24 | 2,463,200 4/14 | 1623億562万 | 888億6298万 | +18.92% 7/15 | -20.04% 1/21 |
| 2017年 8月期 | 3,550 7/12 | 2,140 9/1 | 1,556,900 8/28 | 1855億6681万 | 1118億6281万 | +17.54% 10/18 | -5.46% 9/12 |
| 2018年 8月期 | 3,850 12/11 | 2,042 7/11 | 3,087,800 1/11 | 2012億4851万 | 1067億4012万 | +18.75% 10/13 | -18.53% 4/17 |
| 2019年 8月期 | 2,682 7/12 | 1,696 12/25 | 2,645,900 4/11 | 1401億9442万 | 886億5389万 | +15.75% 4/16 | -16.19% 12/25 |
| 2020年 8月期 | 2,856 9/24 | 1,608 4/6 | 1,231,500 4/9 | 1492億8980万 | 840億5392万 | +18.73% 5/11 | -21.67% 3/13 |
| 2021年 8月期 | 2,903 7/15 | 1,775 12/1 | 1,811,300 10/15 | 1517億4660万 | 927億8340万 | +12.61% 9/14 | -12.17% 10/16 |
| 2022年 8月期 | 3,225 10/18 | 2,238 4/14 | 2,234,500 10/14 | 1685億7830万 | 1169億8550万 | +11.19% 6/8 | -11.65% 4/18 |
| 2023年 8月期 | 4,735 8/15 | 2,453 9/5 | 2,079,800 7/13 | 2475億953万 | 1282億2405万 | +15.14% 7/24 | -5.02% 2/21 |
| 最新 | 5,280 2024/4/19 | 905,000 | 2759億9796万 | -1.91% 5,383 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -39%（0.61倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/04/19 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
777円（2003/04/04） - 580%（6.8倍）
5,280円（4/19）