株価チャート
株価
4/25
- 前日 (4/24)
- 1,935
- 始値
- 1,942
- 高値
- 1,942
- 安値
- 1,843
- 終値 -4.75%
- 1,843
- 出来高 -20.93%
- 124,300
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,838 - 株価（25日）
移動平均値 - -10.79%
2,066 - 出来高（5日）
移動平均値 - -29.17%
175,500
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,942 | 1,942 | 1,843 | 1,843 | -4.75% | 124,300 | 541億3886万 | -10.79% | 15.33 | 3.13 |
| 04/24 | 1,915 | 1,958 | 1,910 | 1,935 | +1.04% | 157,200 | 568億4139万 | -7.19% | 16.1 | 3.29 |
| 04/23 | 1,901 | 1,930 | 1,894 | 1,915 | +4.76% | 219,200 | 562億5389万 | -8.85% | 15.93 | 3.25 |
| 04/22 | 1,750 | 1,835 | 1,726 | 1,828 | +9.46% | 275,400 | 536億9823万 | -13.69% | 15.21 | 3.11 |
| 04/19 | 1,720 | 1,730 | 1,670 | 1,670 | -3.02% | 101,400 | 490億5691万 | -21.93% | 13.89 | 2.84 |
| 04/18 | 1,739 | 1,761 | 1,703 | 1,722 | +1.23% | 119,800 | 505億8443万 | -20.46% | 14.33 | 2.93 |
| 04/17 | 1,786 | 1,815 | 1,701 | 1,701 | -4.22% | 211,500 | 499億6755万 | -22.36% | 14.15 | 2.89 |
| 04/16 | 1,942 | 1,942 | 1,773 | 1,776 | -9.85% | 271,000 | 521億7071万 | -19.89% | 14.78 | 3.02 |
| 04/15 | 2,036 | 2,041 | 1,960 | 1,970 | -6.9% | 192,900 | 578億6953万 | -12.01% | 16.39 | 3.35 |
| 04/12 | 2,131 | 2,140 | 2,091 | 2,116 | -0.38% | 70,200 | 621億5834万 | -6.12% | 17.61 | 3.6 |
| 04/11 | 2,140 | 2,150 | 2,103 | 2,124 | -1.3% | 42,100 | 623億9334万 | -6.18% | 17.67 | 3.61 |
| 04/10 | 2,155 | 2,182 | 2,150 | 2,152 | -0.23% | 34,100 | 632億1586万 | -5.36% | 17.9 | 3.66 |
| 04/09 | 2,160 | 2,163 | 2,125 | 2,157 | +0.51% | 27,700 | 633億6273万 | -5.64% | 17.95 | 3.66 |
| 04/08 | 2,180 | 2,180 | 2,133 | 2,146 | -0.69% | 40,800 | 630億3960万 | -6.53% | 17.85 | 3.65 |
| 04/05 | 2,140 | 2,182 | 2,125 | 2,161 | +0.19% | 61,800 | 634億8023万 | -6.29% | 17.98 | 3.67 |
| 04/04 | 2,182 | 2,191 | 2,148 | 2,157 | -1.19% | 51,000 | 633億6273万 | -6.83% | 17.95 | 3.66 |
| 04/03 | 2,155 | 2,191 | 2,130 | 2,183 | +0.69% | 63,900 | 641億2649万 | -6.11% | 18.16 | 3.71 |
| 04/02 | 2,223 | 2,224 | 2,157 | 2,168 | -2.52% | 55,300 | 636億8586万 | -7.19% | 18.04 | 3.68 |
| 04/01 | 2,277 | 2,277 | 2,205 | 2,224 | -1.77% | 53,700 | 653億3088万 | -5.2% | 18.5 | 3.78 |
| 03/29 | 2,278 | 2,278 | 2,246 | 2,264 | -0.35% | 29,300 | 665億590万 | -3.95% | 18.84 | 3.85 |
| 03/28 | 2,250 | 2,273 | 2,244 | 2,272 | +0.26% | 49,900 | 667億4090万 | -3.97% | 18.9 | 3.86 |
| 03/27 | 2,296 | 2,306 | 2,255 | 2,266 | -0.66% | 45,500 | 665億6465万 | -4.67% | 18.85 | 3.85 |
| 03/26 | 2,270 | 2,281 | 2,231 | 2,281 | -0.35% | 60,400 | 670億528万 | -4.52% | 18.98 | 3.88 |
| 03/25 | 2,332 | 2,361 | 2,286 | 2,289 | -1.8% | 42,900 | 672億4029万 | -4.55% | 19.04 | 3.89 |
| 03/22 | 2,343 | 2,343 | 2,302 | 2,331 | +0.3% | 37,400 | 684億7405万 | -3.12% | 19.39 | 3.96 |
| 03/21 | 2,334 | 2,370 | 2,301 | 2,324 | -0.34% | 48,100 | 682億6842万 | -3.69% | 19.34 | 3.95 |
| 03/19 | 2,339 | 2,354 | 2,300 | 2,332 | -0.3% | 42,000 | 685億343万 | -3.68% | 19.4 | 3.96 |
| 03/18 | 2,349 | 2,370 | 2,335 | 2,339 | -0.43% | 33,800 | 687億906万 | -3.71% | 19.46 | 3.97 |
| 03/15 | 2,325 | 2,365 | 2,318 | 2,349 | +1.56% | 64,500 | 690億281万 | -3.49% | 19.54 | 3.99 |
| 03/14 | 2,350 | 2,362 | 2,310 | 2,313 | -2.77% | 36,500 | 679億4530万 | -5.17% | 19.24 | 3.93 |
| 03/13 | 2,380 | 2,396 | 2,360 | 2,379 | +0.98% | 55,400 | 698億8407万 | -2.74% | 19.79 | 4.04 |
| 03/12 | 2,322 | 2,367 | 2,293 | 2,356 | +1.46% | 38,900 | 692億844万 | -3.88% | 19.6 | 4 |
| 03/11 | 2,312 | 2,337 | 2,284 | 2,322 | -1.23% | 48,400 | 682億967万 | -5.42% | 19.32 | 3.95 |
| 03/08 | 2,326 | 2,390 | 2,312 | 2,351 | -0.17% | 83,700 | 690億6156万 | -4.55% | 19.56 | 3.99 |
| 03/07 | 2,377 | 2,424 | 2,330 | 2,355 | -0.93% | 87,200 | 691億7906万 | -4.54% | 19.59 | 4 |
| 03/06 | 2,384 | 2,442 | 2,359 | 2,377 | -2.82% | 76,300 | 698億2532万 | -3.88% | 19.78 | 4.04 |
| 03/05 | 2,410 | 2,446 | 2,387 | 2,446 | +1.58% | 54,800 | 718億5222万 | -1.17% | 20.35 | 4.16 |
| 03/04 | 2,420 | 2,436 | 2,354 | 2,408 | +0.25% | 89,000 | 707億3596万 | -2.59% | 20.03 | 4.09 |
| 03/01 | 2,383 | 2,430 | 2,380 | 2,402 | +0.8% | 70,100 | 705億5971万 | -2.71% | 19.98 | 4.08 |
| 02/29 | 2,403 | 2,403 | 2,350 | 2,383 | -1.41% | 73,700 | 700億157万 | -3.33% | 19.83 | 4.05 |
| 02/28 | 2,414 | 2,439 | 2,390 | 2,417 | -1.06% | 122,500 | 710億34万 | -1.87% | 20.11 | 4.11 |
| 02/27 | 2,414 | 2,489 | 2,383 | 2,443 | +0.41% | 280,500 | 717億6410万 | -0.65% | 20.33 | 4.15 |
| 02/26 | 2,465 | 2,490 | 2,412 | 2,433 | -2.21% | 214,800 | 714億7034万 | -0.77% | 20.24 | 4.13 |
| 02/22 | 2,506 | 2,539 | 2,463 | 2,488 | -0.52% | 165,800 | 730億8599万 | +1.88% | 20.7 | 4.23 |
| 02/21 | 2,577 | 2,577 | 2,500 | 2,501 | -1.88% | 137,300 | 734億6787万 | +2.84% | 20.81 | 4.25 |
| 02/20 | 2,557 | 2,569 | 2,538 | 2,549 | -0.31% | 55,800 | 748億7789万 | +5.16% | 21.21 | 4.33 |
| 02/19 | 2,530 | 2,568 | 2,505 | 2,557 | +1.79% | 78,400 | 751億1289万 | +5.79% | 21.27 | 4.34 |
| 02/16 | 2,500 | 2,530 | 2,485 | 2,512 | +1.17% | 78,500 | 737億9100万 | +3.89% | 20.9 | 4.27 |
| 02/15 | 2,553 | 2,553 | 2,465 | 2,483 | -1.35% | 82,600 | 729億3911万 | +3.2% | 20.66 | 4.22 |
| 02/14 | 2,525 | 2,534 | 2,502 | 2,517 | +0.56% | 72,800 | 739億3788万 | +5.18% | 20.94 | 4.28 |
| 02/13 | 2,501 | 2,535 | 2,469 | 2,503 | -1.38% | 126,200 | 735億2662万 | +5.21% | 20.83 | 4.25 |
| 02/09 | 2,479 | 2,566 | 2,479 | 2,538 | +2.55% | 64,800 | 745億5476万 | +7.36% | 21.12 | 4.31 |
| 02/08 | 2,514 | 2,537 | 2,469 | 2,475 | +0.45% | 92,200 | 727億411万 | +5.41% | 20.59 | 4.21 |
| 02/07 | 2,509 | 2,517 | 2,464 | 2,464 | -0.81% | 77,800 | 723億8098万 | +5.57% | 20.5 | 4.19 |
| 02/06 | 2,486 | 2,519 | 2,467 | 2,484 | -0.84% | 48,200 | 729億6849万 | +7.12% | 20.67 | 4.22 |
| 02/05 | 2,478 | 2,523 | 2,460 | 2,505 | +1.95% | 75,600 | 735億8537万 | +8.82% | 20.84 | 4.26 |
| 02/02 | 2,504 | 2,504 | 2,404 | 2,457 | -2.31% | 113,100 | 721億7535万 | +7.53% | 20.44 | 4.17 |
| 02/01 | 2,478 | 2,534 | 2,471 | 2,515 | +1.62% | 70,700 | 738億7913万 | +10.65% | 20.92 | 4.27 |
| 01/31 | 2,490 | 2,520 | 2,436 | 2,475 | -0.56% | 124,800 | 727億411万 | +9.56% | 20.59 | 4.21 |
| 01/30 | 2,425 | 2,492 | 2,405 | 2,489 | +2.43% | 112,600 | 731億1537万 | +10.87% | 20.71 | 4.23 |
| 01/29 | 2,398 | 2,446 | 2,398 | 2,430 | +2.49% | 77,200 | 713億8222万 | +8.87% | 20.22 | 4.13 |
| 01/26 | 2,337 | 2,394 | 2,332 | 2,371 | +1.45% | 84,900 | 696億4907万 | +6.85% | 19.73 | 4.03 |
| 01/25 | 2,277 | 2,345 | 2,274 | 2,337 | +1.65% | 46,500 | 686億5030万 | +5.94% | 19.44 | 3.97 |
| 01/24 | 2,285 | 2,335 | 2,285 | 2,299 | -0.95% | 43,900 | 675億3404万 | +4.74% | 19.13 | 3.91 |
| 01/23 | 2,349 | 2,374 | 2,303 | 2,321 | -0.85% | 77,700 | 681億8030万 | +6.18% | 19.31 | 3.94 |
| 01/22 | 2,283 | 2,342 | 2,268 | 2,341 | +4% | 84,600 | 687億6781万 | +7.58% | 19.48 | 3.98 |
| 01/19 | 2,232 | 2,258 | 2,211 | 2,251 | +2.32% | 53,400 | 661億2402万 | +3.73% | 18.73 | 3.82 |
| 01/18 | 2,238 | 2,279 | 2,183 | 2,200 | -1.43% | 76,600 | 646億2588万 | +1.62% | 18.3 | 3.74 |
| 01/17 | 2,301 | 2,322 | 2,227 | 2,232 | -3.17% | 129,700 | 655億6589万 | +3.33% | 18.57 | 3.79 |
| 01/16 | 2,336 | 2,371 | 2,285 | 2,305 | -2.74% | 116,100 | 677億1029万 | +6.96% | 19.18 | 3.92 |
| 01/15 | 2,515 | 2,515 | 2,361 | 2,370 | -7.57% | 251,500 | 696億1969万 | +10.39% | 19.72 | 4.03 |
| 01/12 | 2,500 | 2,600 | 2,412 | 2,564 | +15.5% | 401,800 | 753億1852万 | +20.04% | 21.33 | 4.36 |
| 01/11 | 2,200 | 2,254 | 2,179 | 2,220 | +2.4% | 159,700 | 652億1338万 | +4.82% | 18.47 | 3.77 |
| 01/10 | 2,170 | 2,181 | 2,134 | 2,168 | +0.79% | 60,400 | 636億8586万 | +2.55% | 18.04 | 3.68 |
| 01/09 | 2,134 | 2,167 | 2,132 | 2,151 | +1.13% | 54,300 | 631億8648万 | +1.85% | 17.9 | 3.65 |
| 01/05 | 2,164 | 2,186 | 2,127 | 2,127 | -0.84% | 49,700 | 624億8147万 | +0.85% | 17.7 | 3.61 |
| 01/04 | 2,134 | 2,149 | 2,103 | 2,145 | +0.47% | 39,600 | 630億1023万 | +1.71% | 17.85 | 3.64 |
| 2023 | ||||||||||
| 12/29 | 2,076 | 2,146 | 2,071 | 2,135 | +2.84% | 48,500 | 627億1647万 | +1.33% | 17.76 | 3.63 |
| 12/28 | 2,071 | 2,093 | 2,051 | 2,076 | 0% | 45,000 | 609億8333万 | -1.42% | 17.27 | 3.53 |
| 12/27 | 2,076 | 2,098 | 2,053 | 2,076 | -0.05% | 61,800 | 609億8333万 | -1.52% | 17.27 | 3.53 |
| 12/26 | 2,142 | 2,143 | 2,070 | 2,077 | -3.22% | 41,700 | 610億1270万 | -1.52% | 17.28 | 3.53 |
| 12/25 | 2,184 | 2,184 | 2,136 | 2,146 | -0.65% | 45,000 | 630億3960万 | +1.8% | 17.85 | 3.65 |
| 12/22 | 2,158 | 2,164 | 2,142 | 2,160 | +0.75% | 35,400 | 634億5086万 | +2.52% | 17.97 | 3.67 |
| 12/21 | 2,147 | 2,164 | 2,132 | 2,144 | -0.14% | 36,900 | 629億8085万 | +1.85% | 17.84 | 3.64 |
| 12/20 | 2,100 | 2,174 | 2,100 | 2,147 | +1.95% | 62,100 | 630億6898万 | +2.04% | 17.86 | 3.65 |
| 12/19 | 2,054 | 2,108 | 2,050 | 2,106 | +2.83% | 47,300 | 618億6459万 | +0.24% | 17.52 | 3.58 |
| 12/18 | 2,055 | 2,069 | 2,020 | 2,048 | -0.78% | 35,900 | 601億6081万 | -2.57% | 17.04 | 3.48 |
| 12/15 | 2,093 | 2,102 | 2,054 | 2,064 | -0.67% | 31,400 | 606億3082万 | -1.95% | 17.17 | 3.51 |
| 12/14 | 2,097 | 2,114 | 2,060 | 2,078 | +0.53% | 51,900 | 610億4208万 | -1.42% | 17.29 | 3.53 |
| 12/13 | 2,183 | 2,199 | 2,057 | 2,067 | -5.31% | 117,700 | 607億1895万 | -1.9% | 17.2 | 3.51 |
| 12/12 | 2,140 | 2,186 | 2,124 | 2,183 | +2.15% | 66,400 | 641億2649万 | +3.56% | 18.16 | 3.71 |
| 12/11 | 2,089 | 2,137 | 2,089 | 2,137 | +2.69% | 52,200 | 627億7522万 | +1.62% | 17.78 | 3.63 |
| 12/08 | 2,086 | 2,112 | 2,065 | 2,081 | -0.43% | 86,100 | 611億3020万 | -0.72% | 17.31 | 3.54 |
| 12/07 | 2,113 | 2,127 | 2,089 | 2,090 | -1.23% | 49,100 | 613億9458万 | 0% | 17.39 | 3.55 |
| 12/06 | 2,087 | 2,125 | 2,080 | 2,116 | +1.15% | 54,700 | 621億5834万 | +1.54% | 17.61 | 3.6 |
| 12/05 | 2,095 | 2,119 | 2,091 | 2,092 | -1.41% | 42,400 | 614億5333万 | +0.72% | 17.41 | 3.55 |
| 12/04 | 2,099 | 2,122 | 2,094 | 2,122 | -0.19% | 30,900 | 623億3459万 | +2.41% | 17.66 | 3.61 |
| 12/01 | 2,113 | 2,154 | 2,098 | 2,126 | +0.66% | 56,900 | 624億5210万 | +3% | 17.69 | 3.61 |
| 11/30 | 2,097 | 2,113 | 2,071 | 2,112 | +1.59% | 45,600 | 620億4084万 | +2.82% | 17.57 | 3.81 |
| 11/29 | 2,098 | 2,121 | 2,074 | 2,079 | -2.07% | 45,000 | 610億7145万 | +1.66% | 17.3 | 3.75 |
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 | |
| 2011年 8月期 | 113 1,800 8/18 1,800 8/17 | 43 692 3/17 | 3,264,000 204,000 10/12 | 23億3244万 | 8億9669万 | +23.96% 1/12 | -32.62% 3/15 |
| 2012年 8月期 | 150 1,200 4/12 | 83 661 9/15 660 9/13 | 235,200 29,400 4/12 | 31億992万 | 17億1045万 | +21.15% 3/28 | -15.25% 9/13 |
| 2013年 8月期 | 242 969 7/10 | 94 750 9/13 | 1,047,200 130,900 4/15 | 50億2252万 | 19億4370万 | +31.47% 4/15 | -13.2% 8/29 |
| 2014年 8月期 | 238 950 7/30 | 170 680 12/20 | 169,600 42,400 10/11 | 61億1458万 | 35億2457万 | +9.6% 7/4 | -8.28% 9/17 |
| 2015年 8月期 | 387 1,548 7/2 | 208 830 9/17 | 1,154,800 288,700 4/30 | 100億3104万 | 53億4154万 | +28.8% 1/5 | -21.19% 9/8 |
| 2016年 8月期 | 872 1,743 8/19 | 211 422 9/29 | 1,255,200 627,600 5/27 | 226億43万 | 54億6979万 | +48.05% 7/13 | -12.43% 9/2 |
| 2017年 8月期 | 1,399 7/4 | 644 1,287 9/5 | 4,073,800 2,036,900 11/24 | 404億2942万 | 166億8466万 | +40.47% 11/18 | -16.5% 4/13 |
| 2018年 8月期 | 1,270 1/30 | 791 8/31 | 1,353,400 1/12 | 368億2365万 | 230億3834万 | +16.42% 10/27 | -13.8% 2/14 |
| 2019年 8月期 | 1,152 8/14 | 555 12/25 | 710,900 10/15 | 337億3678万 | 161億7281万 | +13.1% 8/13 | -25.91% 12/25 |
| 2020年 8月期 | 1,256 7/13 | 611 3/13 | 824,300 1/15 | 368億9550万 | 179億4836万 | +23.41% 4/20 | -33.97% 3/13 |
| 2021年 8月期 | 1,530 7/5 | 900 10/27 | 878,100 9/1 | 449億4436万 | 264億3786万 | +13.03% 1/13 | -17.12% 10/26 |
| 2022年 8月期 | 1,245 9/17 9/15 | 842 3/8 | 223,600 2/21 | 365億7237万 | 247億3408万 | +9.52% 1/17 | -14.51% 3/7 |
| 2023年 8月期 | 2,080 7/3 | 1,003 10/24 | 1,108,500 4/13 | 611億83万 | 294億6352万 | +23.4% 1/13 | -9.97% 10/4 |
| 最新 | 1,843 2024/4/25 | 124,300 | 541億3886万 | -10.79% 2,066 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 76%（1.76倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 190%（2.9倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/04/25 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
43円（2011/03/17） - 4161%（42.61倍）
1,843円（4/25）