株価チャート
株価
10/30
- 前日 (10/29)
- 5,610
- 始値
- 5,660
- 高値
- 5,760
- 安値
- 5,600
- 終値 +1.6%
- 5,700
- 出来高 -14.45%
- 414,900
乖離率
- 株価（5日）
移動平均値 - +3.22%
5,522 - 株価（25日）
移動平均値 - +1.88%
5,595 - 出来高（5日）
移動平均値 - +22.27%
339,320
2024/06/06～2024/10/30
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 | ||||||||||
| 10/30 | 5,660 | 5,760 | 5,600 | 5,700 | +1.6% | 414,900 | 2979億5234万 | +1.88% | 27.18 | 2.54 |
| 10/29 | 5,560 | 5,730 | 5,540 | 5,610 | +1.81% | 485,000 | 2932億4783万 | +0.54% | 26.75 | 2.5 |
| 10/28 | 5,460 | 5,570 | 5,440 | 5,510 | +1.47% | 273,100 | 2880億2060万 | -1.06% | 26.27 | 2.45 |
| 10/25 | 5,380 | 5,430 | 5,330 | 5,430 | +1.31% | 214,900 | 2838億3881万 | -2.29% | 25.89 | 2.42 |
| 10/24 | 5,440 | 5,450 | 5,320 | 5,360 | -2.19% | 308,700 | 2801億7975万 | -3.34% | 25.56 | 2.39 |
| 10/23 | 5,460 | 5,510 | 5,420 | 5,480 | +0.37% | 284,900 | 2864億5243万 | -1.01% | 26.13 | 2.44 |
| 10/22 | 5,350 | 5,540 | 5,330 | 5,460 | +3.02% | 647,500 | 2854億698万 | -1.02% | 26.03 | 2.43 |
| 10/21 | 5,340 | 5,410 | 5,300 | 5,300 | -0.38% | 250,300 | 2770億4341万 | -3.57% | 25.27 | 2.36 |
| 10/18 | 5,460 | 5,490 | 5,320 | 5,320 | -2.92% | 368,300 | 2780億8885万 | -2.92% | 25.37 | 2.37 |
| 10/17 | 5,470 | 5,550 | 5,340 | 5,480 | -1.08% | 598,700 | 2864億5243万 | +0.09% | 26.13 | 2.44 |
| 10/16 | 5,550 | 5,590 | 5,450 | 5,540 | +0.73% | 541,900 | 2895億8877万 | +1.52% | 26.41 | 2.47 |
| 10/15 | 5,420 | 5,540 | 5,410 | 5,500 | +1.48% | 517,100 | 2874億9788万 | +1.18% | 26.22 | 2.45 |
| 10/11 | 5,450 | 5,540 | 5,420 | 5,420 | -0.55% | 450,500 | 2833億1609万 | +0.02% | 25.84 | 2.41 |
| 10/10 | 5,650 | 5,710 | 5,400 | 5,450 | -4.72% | 1,468,000 | 2848億8426万 | +0.87% | 25.99 | 2.43 |
| 10/09 | 5,690 | 5,770 | 5,680 | 5,720 | +0.18% | 641,600 | 2989億9779万 | +6.08% | 27.27 | 2.55 |
| 10/08 | 5,900 | 5,910 | 5,670 | 5,710 | -3.71% | 714,900 | 2984億7507万 | +6.49% | 27.23 | 2.54 |
| 10/07 | 5,920 | 6,010 | 5,830 | 5,930 | +0.51% | 616,800 | 3099億7498万 | +11.09% | 28.27 | 2.64 |
| 10/04 | 5,770 | 5,930 | 5,730 | 5,900 | +2.25% | 328,300 | 3084億681万 | +11.19% | 28.13 | 2.63 |
| 10/03 | 5,840 | 5,900 | 5,750 | 5,770 | 0% | 345,700 | 3016億1141万 | +9.28% | 27.51 | 2.57 |
| 10/02 | 5,810 | 5,870 | 5,720 | 5,770 | -0.69% | 511,200 | 3016億1141万 | +9.78% | 27.51 | 2.57 |
| 10/01 | 5,720 | 5,870 | 5,720 | 5,810 | +1.75% | 439,400 | 3037億230万 | +11.17% | 27.7 | 2.59 |
| 09/30 | 5,640 | 5,860 | 5,640 | 5,710 | +0.88% | 757,000 | 2984億7507万 | +9.91% | 27.23 | 2.54 |
| 09/27 | 5,800 | 5,910 | 5,640 | 5,660 | -1.74% | 731,700 | 2958億6145万 | +9.52% | 26.99 | 2.52 |
| 09/26 | 5,550 | 5,790 | 5,490 | 5,760 | +3.23% | 606,400 | 3010億8868万 | +12.22% | 27.46 | 2.56 |
| 09/25 | 5,350 | 5,720 | 5,350 | 5,580 | +5.08% | 1,145,200 | 2916億7966万 | +9.48% | 26.61 | 2.48 |
| 09/24 | 5,320 | 5,330 | 5,200 | 5,310 | -0.75% | 453,200 | 2775億6613万 | +4.8% | 25.32 | 2.36 |
| 09/20 | 5,190 | 5,390 | 5,180 | 5,350 | +2.69% | 478,100 | 2796億5702万 | +5.84% | 25.51 | 2.38 |
| 09/19 | 5,110 | 5,240 | 5,110 | 5,210 | +1.76% | 417,600 | 2723億3890万 | +3.29% | 24.84 | 2.32 |
| 09/18 | 5,120 | 5,170 | 5,070 | 5,120 | -0.19% | 259,400 | 2676億3439万 | +1.69% | 24.41 | 2.28 |
| 09/17 | 5,040 | 5,180 | 5,030 | 5,130 | +3.01% | 426,300 | 2681億5711万 | +1.93% | 24.46 | 2.28 |
| 09/13 | 4,950 | 5,170 | 4,950 | 4,980 | +0.4% | 460,900 | 2603億1626万 | -0.92% | 23.74 | 2.22 |
| 09/12 | 4,990 | 5,030 | 4,930 | 4,960 | +0.81% | 469,500 | 2592億7081万 | -1.31% | 23.65 | 2.21 |
| 09/11 | 5,170 | 5,200 | 4,900 | 4,920 | -5.2% | 784,900 | 2571億7992万 | -2.26% | 23.46 | 2.19 |
| 09/10 | 5,060 | 5,200 | 5,010 | 5,190 | +3.39% | 423,000 | 2712億9345万 | +2.98% | 24.75 | 2.31 |
| 09/09 | 4,930 | 5,060 | 4,930 | 5,020 | -0.2% | 482,100 | 2624億715万 | -0.55% | 23.94 | 2.23 |
| 09/06 | 5,130 | 5,160 | 4,925 | 5,030 | -0.79% | 450,400 | 2629億2988万 | -0.89% | 23.98 | 2.24 |
| 09/05 | 5,030 | 5,140 | 5,010 | 5,070 | +1.2% | 386,300 | 2650億2077万 | -0.78% | 24.17 | 2.26 |
| 09/04 | 5,130 | 5,260 | 4,990 | 5,010 | -3.28% | 666,200 | 2618億8443万 | -2.49% | 23.89 | 2.23 |
| 09/03 | 5,010 | 5,200 | 4,990 | 5,180 | +4.02% | 555,200 | 2707億7073万 | +0.29% | 24.7 | 2.31 |
| 09/02 | 5,070 | 5,090 | 4,935 | 4,980 | -2.16% | 529,500 | 2603億1626万 | -4.16% | 23.74 | 2.22 |
| 08/30 | 5,070 | 5,090 | 5,000 | 5,090 | -0.97% | 470,900 | 2660億6622万 | -2.83% | 30.68 | 2.27 |
| 08/29 | 5,070 | 5,170 | 5,030 | 5,140 | -2.28% | 588,300 | 2686億7983万 | -2.61% | 30.98 | 2.29 |
| 08/28 | 5,180 | 5,350 | 5,170 | 5,260 | +1.74% | 817,600 | 2749億5251万 | -1.2% | 31.66 | 2.34 |
| 08/27 | 5,020 | 5,180 | 4,990 | 5,170 | +2.99% | 503,400 | 2702億4800万 | -3.49% | 31.12 | 2.3 |
| 08/26 | 5,030 | 5,100 | 4,990 | 5,020 | -0.2% | 378,900 | 2624億715万 | -6.88% | 30.22 | 2.23 |
| 08/23 | 5,040 | 5,140 | 4,955 | 5,030 | 0% | 875,500 | 2629億2988万 | -7.43% | 30.28 | 2.24 |
| 08/22 | 4,830 | 5,060 | 4,830 | 5,030 | +5.12% | 1,197,400 | 2629億2988万 | -8.19% | 30.28 | 2.24 |
| 08/21 | 4,850 | 4,930 | 4,785 | 4,785 | -1.54% | 587,200 | 2501億2315万 | -13.13% | 28.81 | 2.13 |
| 08/20 | 4,885 | 4,930 | 4,835 | 4,860 | +0.52% | 571,300 | 2540億4358万 | -12.42% | 29.26 | 2.16 |
| 08/19 | 4,980 | 4,990 | 4,815 | 4,835 | -3.49% | 1,101,300 | 2527億3677万 | -13.49% | 29.11 | 2.15 |
| 08/16 | 5,070 | 5,080 | 4,910 | 5,010 | -1.18% | 691,000 | 2618億8443万 | -10.85% | 30.16 | 2.23 |
| 08/15 | 5,040 | 5,150 | 5,040 | 5,070 | +1.5% | 392,900 | 2650億2077万 | -10.27% | 30.52 | 2.25 |
| 08/14 | 5,020 | 5,060 | 4,900 | 4,995 | -1.09% | 771,400 | 2611億34万 | -11.89% | 30.07 | 2.22 |
| 08/13 | 5,030 | 5,130 | 4,975 | 5,050 | +1.61% | 403,800 | 2639億7532万 | -11.37% | 30.4 | 2.25 |
| 08/09 | 5,040 | 5,060 | 4,900 | 4,970 | +0.1% | 664,200 | 2597億9353万 | -13.22% | 29.92 | 2.21 |
| 08/08 | 5,080 | 5,140 | 4,945 | 4,965 | -3.97% | 798,200 | 2595億3217万 | -13.8% | 29.89 | 2.21 |
| 08/07 | 5,000 | 5,310 | 4,960 | 5,170 | +2.17% | 1,015,600 | 2702億4800万 | -10.74% | 31.12 | 2.3 |
| 08/06 | 5,700 | 5,700 | 4,955 | 5,060 | -6.47% | 1,474,400 | 2644億9805万 | -12.92% | 30.46 | 2.25 |
| 08/05 | 5,520 | 5,670 | 5,360 | 5,410 | -4.92% | 855,100 | 2827億9337万 | -7.22% | 32.57 | 2.41 |
| 08/02 | 5,790 | 5,890 | 5,660 | 5,690 | -3.4% | 604,800 | 2974億2962万 | -2.47% | 34.25 | 2.53 |
| 08/01 | 5,840 | 5,920 | 5,590 | 5,890 | +1.73% | 615,700 | 3078億8409万 | +1.17% | 35.46 | 2.62 |
| 07/31 | 5,690 | 5,790 | 5,560 | 5,790 | +2.12% | 375,600 | 3026億5686万 | -0.22% | 34.86 | 2.57 |
| 07/30 | 5,900 | 5,940 | 5,650 | 5,670 | -5.03% | 708,400 | 2963億8417万 | -2.02% | 34.13 | 2.52 |
| 07/29 | 6,050 | 6,060 | 5,920 | 5,970 | -0.67% | 376,400 | 3120億6588万 | +3.36% | 35.94 | 2.65 |
| 07/26 | 6,030 | 6,100 | 5,830 | 6,010 | -1.48% | 518,900 | 3141億5677万 | +4.45% | 36.18 | 2.67 |
| 07/25 | 6,240 | 6,300 | 6,090 | 6,100 | -3.17% | 646,100 | 3188億6128万 | +6.46% | 36.72 | 2.71 |
| 07/24 | 6,040 | 6,420 | 6,040 | 6,300 | +3.62% | 974,900 | 3293億1575万 | +10.45% | 37.93 | 2.8 |
| 07/23 | 6,150 | 6,210 | 6,020 | 6,080 | +1.16% | 493,100 | 3178億1583万 | +7.33% | 36.6 | 2.7 |
| 07/22 | 6,130 | 6,190 | 5,970 | 6,010 | -1.64% | 388,100 | 3141億5677万 | +6.73% | 36.18 | 2.67 |
| 07/19 | 6,200 | 6,240 | 6,030 | 6,110 | -0.49% | 515,700 | 3193億8400万 | +9.07% | 36.78 | 2.72 |
| 07/18 | 5,760 | 6,220 | 5,750 | 6,140 | +6.6% | 1,572,900 | 3209億5217万 | +10.29% | 36.96 | 2.73 |
| 07/17 | 5,810 | 5,840 | 5,610 | 5,760 | -0.69% | 802,400 | 3010億8868万 | +4.08% | 34.67 | 2.56 |
| 07/16 | 5,870 | 5,880 | 5,710 | 5,800 | -1.19% | 612,400 | 3031億7958万 | +5.13% | 34.92 | 2.58 |
| 07/12 | 5,520 | 5,880 | 5,500 | 5,870 | +4.45% | 1,380,700 | 3068億3864万 | +6.69% | 35.34 | 2.61 |
| 07/11 | 5,350 | 5,660 | 5,250 | 5,620 | -2.26% | 4,510,700 | 2937億7056万 | +2.46% | 33.83 | 2.5 |
| 07/10 | 5,620 | 5,770 | 5,610 | 5,750 | +3.6% | 564,400 | 3005億6596万 | +4.97% | 34.61 | 2.56 |
| 07/09 | 5,720 | 5,740 | 5,530 | 5,550 | -2.97% | 725,500 | 2901億1149万 | +1.56% | 33.41 | 2.47 |
| 07/08 | 5,800 | 5,800 | 5,590 | 5,720 | -0.87% | 540,600 | 2989億9779万 | +4.92% | 34.43 | 2.54 |
| 07/05 | 5,800 | 5,860 | 5,710 | 5,770 | -0.52% | 253,200 | 3016億1141万 | +6.2% | 34.73 | 2.57 |
| 07/04 | 6,000 | 6,090 | 5,770 | 5,800 | +0.52% | 595,100 | 3031億7958万 | +7.25% | 34.92 | 2.58 |
| 07/03 | 5,740 | 5,900 | 5,730 | 5,770 | +2.3% | 496,400 | 3016億1141万 | +7.29% | 34.73 | 2.57 |
| 07/02 | 5,570 | 5,660 | 5,530 | 5,640 | +1.44% | 307,700 | 2948億1600万 | +5.48% | 33.95 | 2.51 |
| 07/01 | 5,490 | 5,590 | 5,490 | 5,560 | +1.46% | 309,100 | 2906億3422万 | +4.32% | 33.47 | 2.47 |
| 06/28 | 5,410 | 5,480 | 5,390 | 5,480 | +1.48% | 201,100 | 2864億5243万 | +3.09% | 32.99 | 2.44 |
| 06/27 | 5,380 | 5,430 | 5,340 | 5,400 | 0% | 265,200 | 2822億7064万 | +1.73% | 32.51 | 2.4 |
| 06/26 | 5,370 | 5,410 | 5,320 | 5,400 | 0% | 311,200 | 2822億7064万 | +1.85% | 32.51 | 2.4 |
| 06/25 | 5,390 | 5,460 | 5,370 | 5,400 | 0% | 163,500 | 2822億7064万 | +2% | 32.51 | 2.4 |
| 06/24 | 5,430 | 5,470 | 5,350 | 5,400 | -0.37% | 231,600 | 2822億7064万 | +1.98% | 32.51 | 2.4 |
| 06/21 | 5,420 | 5,480 | 5,410 | 5,420 | +0.18% | 194,100 | 2833億1609万 | +2.3% | 32.63 | 2.41 |
| 06/20 | 5,440 | 5,520 | 5,410 | 5,410 | -0.73% | 204,400 | 2827億9337万 | +2.04% | 32.57 | 2.41 |
| 06/19 | 5,310 | 5,450 | 5,290 | 5,450 | +2.64% | 197,300 | 2848億8426万 | +2.71% | 32.81 | 2.42 |
| 06/18 | 5,260 | 5,350 | 5,260 | 5,310 | +1.34% | 115,700 | 2775億6613万 | +0.17% | 31.97 | 2.36 |
| 06/17 | 5,250 | 5,270 | 5,180 | 5,240 | -0.76% | 140,300 | 2739億707万 | -1.24% | 31.54 | 2.33 |
| 06/14 | 5,200 | 5,290 | 5,200 | 5,280 | +0.76% | 158,200 | 2759億9796万 | -0.6% | 31.79 | 2.35 |
| 06/13 | 5,310 | 5,340 | 5,230 | 5,240 | -1.13% | 144,200 | 2739億707万 | -1.45% | 31.54 | 2.33 |
| 06/12 | 5,350 | 5,370 | 5,250 | 5,300 | -0.93% | 165,300 | 2770億4341万 | -0.36% | 31.91 | 2.36 |
| 06/11 | 5,440 | 5,460 | 5,330 | 5,350 | -1.47% | 217,200 | 2796億5702万 | +0.53% | 32.21 | 2.38 |
| 06/10 | 5,440 | 5,480 | 5,370 | 5,430 | -0.18% | 189,900 | 2838億3881万 | +2.09% | 32.69 | 2.41 |
| 06/07 | 5,420 | 5,450 | 5,370 | 5,440 | 0% | 108,000 | 2843億6154万 | +2.45% | 32.75 | 2.42 |
| 06/06 | 5,460 | 5,460 | 5,360 | 5,440 | +0.37% | 232,200 | 2843億6154万 | +2.74% | 32.75 | 2.42 |
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 |
| 2024年 8月期 | 6,420 7/24 | 4,525 9/1 | 4,510,700 7/11 | 3355億8843万 | 2365億3234万 | +16.78% 10/25 | -14.72% 12/15 |
| 最新 | 5,700 2024/10/30 | 414,900 | 2979億5234万 | +1.88% 5,595 | |||
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）
- 2024/10/30 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
777円（2003/04/04） - 634%（7.34倍）
5,700円（10/30）