株価チャート
株価
8/27
- 前日 (8/22)
- 1,865
- 始値
- 1,980
- 高値
- 1,980
- 安値
- 1,958
- 終値 +4.99%
- 1,958
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - +4.32%
1,877 - 株価（25日）
移動平均値 - +1.08%
1,937 - 出来高（5日）
移動平均値 - +7.14%
280
2023/12/08～2024/08/27
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 | ||||||||||
| 08/27 | 1,980 | 1,980 | 1,958 | 1,958 | +4.99% | 300 | 31億1370万 | +1.08% | 8.4 | 0.34 |
| 08/22 | 1,865 | 1,865 | 1,865 | 1,865 | +0.81% | 100 | 29億6581万 | -3.72% | 8 | 0.33 |
| 08/19 | 1,855 | 1,855 | 1,850 | 1,850 | -0.27% | 600 | 29億4196万 | -4.74% | 7.94 | 0.32 |
| 08/13 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 100 | 29億4991万 | -4.68% | 7.96 | 0.32 |
| 08/09 | 1,855 | 1,855 | 1,855 | 1,855 | 0% | 300 | 29億4991万 | -4.87% | 7.96 | 0.32 |
| 08/07 | 1,855 | 1,855 | 1,855 | 1,855 | -1.33% | 4,000 | 29億4991万 | -5.07% | 7.96 | 0.32 |
| 08/05 | 1,881 | 1,882 | 1,800 | 1,880 | -1.05% | 1,600 | 29億8967万 | -3.98% | 8.06 | 0.33 |
| 08/02 | 1,900 | 1,900 | 1,900 | 1,900 | -2.96% | 200 | 30億2147万 | -3.16% | 8.15 | 0.33 |
| 07/31 | 1,958 | 1,958 | 1,958 | 1,958 | +0.93% | 500 | 31億1370万 | -0.41% | 8.4 | 0.34 |
| 07/26 | 1,952 | 1,952 | 1,940 | 1,940 | -0.61% | 4,700 | 30億8508万 | -1.37% | 8.32 | 0.34 |
| 07/25 | 1,966 | 1,966 | 1,952 | 1,952 | -0.71% | 300 | 31億416万 | -0.86% | 8.37 | 0.34 |
| 07/24 | 1,966 | 1,966 | 1,966 | 1,966 | +0.31% | 100 | 31億2643万 | -0.2% | 8.43 | 0.34 |
| 07/23 | 1,961 | 1,961 | 1,960 | 1,960 | -0.36% | 200 | 31億1689万 | -0.51% | 8.41 | 0.34 |
| 07/17 | 1,967 | 1,967 | 1,967 | 1,967 | -0.05% | 100 | 31億2802万 | -0.2% | 8.44 | 0.34 |
| 07/11 | 1,968 | 1,968 | 1,968 | 1,968 | -0.25% | 100 | 31億2961万 | -0.2% | 8.44 | 0.34 |
| 07/10 | 1,995 | 1,995 | 1,973 | 1,973 | -0.6% | 300 | 31億3756万 | -0.05% | 8.46 | 0.34 |
| 07/08 | 1,978 | 1,985 | 1,978 | 1,985 | +0.35% | 200 | 31億5664万 | +0.56% | 8.52 | 0.35 |
| 07/05 | 1,978 | 1,978 | 1,978 | 1,978 | +0.41% | 100 | 31億4551万 | +0.25% | 8.49 | 0.35 |
| 07/04 | 1,978 | 1,978 | 1,970 | 1,970 | -0.4% | 200 | 31億3279万 | -0.15% | 8.45 | 0.34 |
| 07/03 | 1,978 | 1,978 | 1,978 | 1,978 | -1.3% | 100 | 31億4551万 | +0.2% | 8.49 | 0.35 |
| 06/26 | 2,004 | 2,004 | 2,004 | 2,004 | +2.04% | 800 | 31億8686万 | +1.47% | 8.6 | 0.35 |
| 06/20 | 1,964 | 1,964 | 1,964 | 1,964 | +0.72% | 100 | 31億2325万 | -0.56% | 8.43 | 0.34 |
| 06/18 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 500 | 31億98万 | -1.42% | 8.37 | 0.34 |
| 06/17 | 1,950 | 1,950 | 1,950 | 1,950 | -0.05% | 100 | 31億98万 | -1.52% | 8.37 | 0.34 |
| 06/14 | 1,951 | 1,951 | 1,951 | 1,951 | -0.2% | 200 | 31億257万 | -1.61% | 8.37 | 0.34 |
| 06/13 | 1,978 | 1,978 | 1,955 | 1,955 | -1.26% | 200 | 31億893万 | -1.56% | 8.39 | 0.34 |
| 06/04 | 1,980 | 1,980 | 1,980 | 1,980 | +1.54% | 300 | 31億4869万 | -0.4% | 8.49 | 0.35 |
| 05/31 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 4,000 | 31億98万 | -2.06% | 8.37 | 0.34 |
| 05/30 | 1,951 | 1,951 | 1,950 | 1,950 | -0.51% | 600 | 31億98万 | -2.26% | 8.37 | 0.34 |
| 05/29 | 1,960 | 1,961 | 1,960 | 1,960 | -0.51% | 600 | 31億1689万 | -1.9% | 8.41 | 0.34 |
| 05/27 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 31億3279万 | -1.55% | 8.45 | 0.34 |
| 05/23 | 1,974 | 1,974 | 1,970 | 1,970 | -1.25% | 200 | 31億3279万 | -1.7% | 8.45 | 0.34 |
| 05/15 | 1,995 | 1,995 | 1,995 | 1,995 | -0.15% | 100 | 31億7254万 | -0.5% | 8.56 | 0.35 |
| 05/10 | 1,998 | 1,998 | 1,998 | 1,998 | +1.37% | 100 | 31億7731万 | -0.4% | 8.57 | 0.35 |
| 05/08 | 1,971 | 1,971 | 1,971 | 1,971 | -0.45% | 300 | 31億3438万 | -1.84% | 8.46 | 0.34 |
| 05/07 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 31億4869万 | -1.49% | 8.49 | 0.35 |
| 04/30 | 1,990 | 2,010 | 1,980 | 1,980 | 0% | 400 | 31億4869万 | -1.59% | 8.49 | 0.35 |
| 04/26 | 1,980 | 1,980 | 1,980 | 1,980 | -1% | 100 | 31億4869万 | -1.69% | 8.49 | 0.35 |
| 04/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 31億8050万 | -0.89% | 8.58 | 0.35 |
| 04/23 | 2,000 | 2,000 | 2,000 | 2,000 | +1.52% | 100 | 31億8050万 | -0.94% | 8.58 | 0.35 |
| 04/19 | 1,990 | 1,990 | 1,970 | 1,970 | -0.51% | 900 | 31億3279万 | -2.48% | 8.45 | 0.34 |
| 04/17 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | 31億4869万 | -2.08% | 8.49 | 0.35 |
| 04/16 | 1,981 | 1,981 | 1,980 | 1,980 | -0.05% | 200 | 31億4869万 | -2.13% | 8.49 | 0.35 |
| 04/15 | 2,003 | 2,003 | 1,980 | 1,981 | -1% | 1,200 | 31億5028万 | -2.12% | 8.5 | 0.35 |
| 04/12 | 2,001 | 2,001 | 2,001 | 2,001 | +0.05% | 100 | 31億8209万 | -1.19% | 8.58 | 0.35 |
| 04/10 | 2,026 | 2,026 | 2,000 | 2,000 | -2.06% | 700 | 31億8050万 | -1.23% | 8.58 | 0.35 |
| 04/09 | 2,042 | 2,042 | 2,042 | 2,042 | +1.24% | 100 | 32億4729万 | +0.79% | 8.76 | 0.36 |
| 04/03 | 2,017 | 2,017 | 2,017 | 2,017 | 0% | 200 | 32億753万 | -0.4% | 8.65 | 0.35 |
| 04/02 | 2,017 | 2,017 | 2,017 | 2,017 | 0% | 100 | 32億753万 | -0.35% | 8.65 | 0.35 |
| 04/01 | 2,017 | 2,017 | 2,017 | 2,017 | -0.2% | 1,000 | 32億753万 | -0.35% | 8.65 | 0.35 |
| 03/25 | 2,021 | 2,021 | 2,020 | 2,021 | -1.37% | 800 | 32億1389万 | -0.15% | 8.67 | 0.35 |
| 03/22 | 2,049 | 2,049 | 2,049 | 2,049 | 0% | 3,000 | 32億5842万 | +1.24% | 8.79 | 0.36 |
| 03/21 | 2,049 | 2,049 | 2,049 | 2,049 | +1.69% | 200 | 32億5842万 | +1.34% | 8.79 | 0.36 |
| 03/18 | 2,015 | 2,015 | 2,015 | 2,015 | -1.71% | 100 | 32億435万 | -0.25% | 8.64 | 0.35 |
| 03/15 | 2,050 | 2,050 | 2,050 | 2,050 | +1.18% | 100 | 32億6001万 | +1.54% | 8.79 | 0.36 |
| 03/13 | 2,026 | 2,026 | 2,026 | 2,026 | +0.8% | 500 | 32億2184万 | +0.45% | 8.69 | 0.35 |
| 03/12 | 2,010 | 2,010 | 2,010 | 2,010 | -0.79% | 100 | 31億9640万 | -0.3% | 8.62 | 0.35 |
| 03/11 | 2,026 | 2,026 | 2,026 | 2,026 | -0.25% | 200 | 32億2184万 | +0.45% | 8.69 | 0.35 |
| 03/06 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 32億2979万 | +0.79% | 8.71 | 0.35 |
| 03/05 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 100 | 32億2979万 | +0.79% | 8.71 | 0.35 |
| 03/04 | 2,031 | 2,031 | 2,031 | 2,031 | 0% | 300 | 32億2979万 | +0.74% | 8.71 | 0.35 |
| 02/28 | 2,050 | 2,050 | 2,031 | 2,031 | -2.36% | 200 | 32億2979万 | +0.79% | 8.81 | 0.36 |
| 02/27 | 2,080 | 2,080 | 2,080 | 2,080 | +2.46% | 300 | 33億772万 | +3.23% | 9.02 | 0.37 |
| 02/26 | 2,010 | 2,030 | 2,010 | 2,030 | +1% | 400 | 32億2820万 | +0.89% | 8.8 | 0.36 |
| 02/22 | 2,010 | 2,010 | 2,010 | 2,010 | -0.5% | 100 | 31億9640万 | -0.05% | 8.72 | 0.35 |
| 02/21 | 2,003 | 2,020 | 2,003 | 2,020 | +0.5% | 900 | 32億1230万 | +0.45% | 8.76 | 0.35 |
| 02/20 | 2,010 | 2,010 | 2,010 | 2,010 | +0.25% | 100 | 31億9640万 | 0% | 8.72 | 0.35 |
| 02/14 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 100 | 31億8845万 | -0.2% | 8.7 | 0.35 |
| 02/13 | 2,003 | 2,005 | 2,003 | 2,005 | -0.05% | 800 | 31億8845万 | -0.15% | 8.7 | 0.35 |
| 02/09 | 2,007 | 2,007 | 2,006 | 2,006 | -0.35% | 200 | 31億9004万 | -0.05% | 8.7 | 0.35 |
| 02/07 | 2,022 | 2,022 | 2,013 | 2,013 | -0.05% | 200 | 32億117万 | +0.35% | 8.73 | 0.35 |
| 02/06 | 2,013 | 2,014 | 2,013 | 2,014 | +0.05% | 200 | 32億276万 | +0.45% | 8.73 | 0.35 |
| 02/05 | 2,013 | 2,013 | 2,013 | 2,013 | 0% | 1,200 | 32億117万 | +0.4% | 8.73 | 0.35 |
| 02/02 | 2,013 | 2,013 | 2,013 | 2,013 | -0.45% | 100 | 32億117万 | +0.5% | 8.73 | 0.35 |
| 01/29 | 2,022 | 2,022 | 2,022 | 2,022 | +0.7% | 600 | 32億1548万 | +1% | 8.77 | 0.35 |
| 01/26 | 2,008 | 2,008 | 2,008 | 2,008 | +0.4% | 100 | 31億9322万 | +0.4% | 8.71 | 0.35 |
| 01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 31億8050万 | +0.05% | 8.67 | 0.35 |
| 01/23 | 2,000 | 2,000 | 2,000 | 2,000 | +0.1% | 300 | 31億8050万 | +0.1% | 8.67 | 0.35 |
| 01/22 | 1,998 | 1,998 | 1,998 | 1,998 | -0.1% | 100 | 31億7731万 | +0.05% | 8.66 | 0.35 |
| 01/19 | 2,001 | 2,001 | 2,000 | 2,000 | 0% | 500 | 31億8050万 | +0.2% | 8.67 | 0.35 |
| 01/18 | 2,000 | 2,000 | 2,000 | 2,000 | -0.84% | 100 | 31億8050万 | +0.25% | 8.67 | 0.35 |
| 01/16 | 1,980 | 2,017 | 1,962 | 2,017 | +1.61% | 1,800 | 32億753万 | +1.15% | 8.75 | 0.35 |
| 01/15 | 2,000 | 2,000 | 1,980 | 1,985 | -2.89% | 1,400 | 31億5664万 | -0.35% | 8.61 | 0.35 |
| 01/11 | 2,044 | 2,044 | 2,044 | 2,044 | +0.49% | 500 | 32億5047万 | +2.66% | 8.86 | 0.36 |
| 01/10 | 2,023 | 2,034 | 2,023 | 2,034 | +0.35% | 400 | 32億3456万 | +2.31% | 8.82 | 0.36 |
| 01/09 | 2,027 | 2,027 | 2,027 | 2,027 | +0.15% | 100 | 32億2343万 | +2.06% | 8.79 | 0.36 |
| 01/05 | 2,021 | 2,024 | 2,005 | 2,024 | +1.2% | 400 | 32億1866万 | +2.02% | 8.78 | 0.36 |
| 01/04 | 2,000 | 2,000 | 2,000 | 2,000 | -0.45% | 300 | 31億8050万 | +0.91% | 8.67 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 2,009 | 2,009 | 2,009 | 2,009 | +0.15% | 300 | 31億9481万 | +1.41% | 8.71 | 0.35 |
| 12/28 | 2,007 | 2,007 | 2,006 | 2,006 | +0.45% | 200 | 31億9004万 | +1.26% | 8.7 | 0.35 |
| 12/26 | 1,997 | 1,997 | 1,997 | 1,997 | +0.81% | 100 | 31億7572万 | +0.91% | 8.66 | 0.35 |
| 12/25 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 100 | 31億5028万 | +0.15% | 8.59 | 0.35 |
| 12/22 | 1,985 | 1,985 | 1,981 | 1,981 | -0.15% | 400 | 31億5028万 | +0.2% | 8.59 | 0.35 |
| 12/21 | 1,984 | 1,984 | 1,984 | 1,984 | 0% | 1,000 | 31億5505万 | +0.35% | 8.6 | 0.35 |
| 12/20 | 1,986 | 1,986 | 1,984 | 1,984 | -0.6% | 200 | 31億5505万 | +0.4% | 8.6 | 0.35 |
| 12/19 | 1,996 | 1,996 | 1,996 | 1,996 | 0% | 4,000 | 31億7413万 | +1.01% | 8.66 | 0.35 |
| 12/18 | 1,996 | 1,996 | 1,996 | 1,996 | +0.96% | 700 | 31億7413万 | +1.11% | 8.66 | 0.35 |
| 12/14 | 1,977 | 1,977 | 1,977 | 1,977 | +0.2% | 500 | 31億4392万 | +0.2% | 8.57 | 0.35 |
| 12/12 | 1,973 | 1,973 | 1,973 | 1,973 | 0% | 200 | 31億3756万 | -0.05% | 8.56 | 0.35 |
| 12/08 | 1,976 | 1,976 | 1,973 | 1,973 | -0.7% | 300 | 31億3756万 | -0.25% | 8.56 | 0.35 |
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 2月期 | 1,780 178 6/29 178 6/28 | 1,000 100 2/19 | 800 8,000 1/30 | - | - | +23.03% 6/28 | -23.15% 2/19 |
| 2009年 2月期 | 1,360 136 7/28 | 600 60 9/18 | 900 9,000 1/26 | - | - | +13.18% 7/30 | -47.39% 9/18 |
| 2010年 2月期 | 1,200 120 1/25 | 800 80 3/25 80 3/3 | 1,300 13,000 2/26 | - | - | +47.6% 6/4 | -4.33% 2/12 |
| 2011年 2月期 | 1,610 161 6/4 | 900 90 10/18 | 1,400 14,000 12/27 | 25億6030万 | 14億3122万 | +19.34% 7/29 | -22.71% 10/18 |
| 2012年 2月期 | 1,200 120 3/29 120 3/28 | 880 88 5/23 | 1,200 12,000 6/29 | 19億830万 | 13億9942万 | +12.88% 8/24 | -7.56% 2/17 |
| 2013年 2月期 | 1,100 110 1/15 | 880 88 9/21 | 1,300 13,000 7/25 | 17億4927万 | 13億9942万 | +8.27% 1/15 | -13.35% 9/21 |
| 2014年 2月期 | 1,410 141 11/6 | 970 97 6/10 97 5/31 | 1,600 16,000 1/10 | 22億4225万 | 15億4254万 | +19.18% 11/5 | -9.24% 4/18 |
| 2015年 2月期 | 1,300 130 7/28 | 1,080 108 4/18 | 1,700 17,000 7/28 | 20億6732万 | 17億1747万 | +46.12% 3/17 | -7.28% 10/14 |
| 2016年 2月期 | 2,140 214 3/18 | 1,100 110 1/27 | 7,600 76,000 3/18 | 34億313万 | 17億4927万 | +11.15% 4/21 | -11.4% 1/27 |
| 2017年 2月期 | 3,500 350 1/13 | 1,200 120 3/2 | 11,100 111,000 10/13 | 55億6587万 | 19億830万 | +67.74% 1/13 | -5.82% 8/19 |
| 2018年 2月期 | 3,580 358 4/11 | 2,550 255 6/13 | 2,700 27,000 7/14 | 56億9309万 | 40億5513万 | +12.64% 7/18 | -14.02% 11/15 |
| 2019年 2月期 | 2,970 3/12 | 2,064 12/25 | 3,300 12/14 | 47億2304万 | 32億8227万 | +8.15% 6/20 | -12.43% 12/21 |
| 2020年 2月期 | 2,450 6/25 6/20 | 1,903 10/24 10/18 他2件 | 3,000 7/16 | 38億9611万 | 30億2624万 | +3.42% 1/28 | -12.92% 3/19 |
| 2021年 2月期 | 2,370 10/13 | 1,668 4/7 | 4,100 10/15 | 37億6889万 | 26億5253万 | +19.45% 7/22 | -4.39% 11/20 |
| 2022年 2月期 | 2,320 4/22 | 1,971 2/25 | 2,300 12/17 | 36億8938万 | 31億3438万 | +4.2% 4/27 | -7.56% 3/11 |
| 2023年 2月期 | 1,999 3/3 3/2 | 1,820 11/17 | 3,000 1/11 | 31億7890万 | 28億9425万 | +5.95% 4/28 | -3.05% 11/17 |
| 2024年 2月期 | 2,100 10/10 | 1,848 3/28 | 4,000 12/19 | 33億3952万 | 29億3878万 | +5.41% 9/28 | -2.47% 4/19 |
| 最新 | 1,958 2024/8/27 | 300 | 31億1370万 | +1.08% 1,937 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -69%（0.31倍）
- 1996/12/27 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/22 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/22
- -60%（0.4倍）
- 1999/12/28 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/28
- -19%（0.81倍）
- 2001/12/26 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/27 vs 2001/12/26
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/28 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/28
- -7%（0.93倍）
- 2007/12/25 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/25 vs 2007/12/25
- -16%（0.84倍）
- 2009/12/29 vs 2008/12/25
- -2%（0.98倍）
- 2010/12/28 vs 2009/12/29
- -15%（0.85倍）
- 2011/12/26 vs 2010/12/28
- 6%（1.06倍）
- 2012/12/26 vs 2011/12/26
- 0%（1倍）
- 2013/12/30 vs 2012/12/26
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/28 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/28
- -29%（0.71倍）
- 2019/12/27 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/27
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/29 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/29
- 10%（1.1倍）
- 2024/08/27 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
400円（2003/02/26） - 390%（4.9倍）
1,958円（8/27）