株価チャート
株価
4/25
- 前日 (4/24)
- 813
- 始値
- 815
- 高値
- 818
- 安値
- 812
- 終値 +0.37%
- 816
- 出来高 -64.05%
- 22,900
乖離率
- 株価(5日)
移動平均値 - +0.25%
814 - 株価(25日)
移動平均値 - -2.51%
837 - 出来高(5日)
移動平均値 - -40.58%
38,540
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 | 815 | 818 | 812 | 816 | +0.37% | 22,900 | 121億4558万 | -2.51% | 16.71 | 0.43 |
04/24 | 814 | 815 | 810 | 813 | -0.49% | 63,700 | 121億93万 | -2.98% | 16.65 | 0.42 |
04/23 | 819 | 821 | 816 | 817 | +0.25% | 28,300 | 121億6047万 | -2.74% | 16.73 | 0.43 |
04/22 | 810 | 818 | 810 | 815 | +0.87% | 32,200 | 121億3070万 | -3.09% | 16.69 | 0.43 |
04/19 | 810 | 813 | 804 | 808 | -0.25% | 45,600 | 120億2651万 | -4.15% | 16.55 | 0.42 |
04/18 | 805 | 815 | 805 | 810 | +0.75% | 32,300 | 120億5628万 | -4.03% | 16.59 | 0.42 |
04/17 | 816 | 817 | 804 | 804 | -1.47% | 119,700 | 119億6697万 | -4.85% | 16.47 | 0.42 |
04/16 | 828 | 828 | 815 | 816 | -1.45% | 85,800 | 121億4558万 | -3.66% | 16.71 | 0.43 |
04/15 | 823 | 830 | 821 | 828 | +0.98% | 56,800 | 123億2420万 | -2.36% | 16.96 | 0.43 |
04/12 | 828 | 828 | 820 | 820 | -0.97% | 61,700 | 122億512万 | -3.42% | 16.8 | 0.43 |
04/11 | 830 | 831 | 822 | 828 | -0.48% | 77,200 | 123億2420万 | -2.59% | 16.96 | 0.43 |
04/10 | 835 | 836 | 829 | 832 | -0.72% | 42,100 | 123億8373万 | -2.23% | 17.04 | 0.43 |
04/09 | 825 | 838 | 821 | 838 | +1.09% | 105,600 | 124億7304万 | -1.53% | 17.16 | 0.44 |
04/08 | 840 | 842 | 825 | 829 | -3.49% | 177,600 | 123億3908万 | -2.7% | 16.98 | 0.43 |
04/05 | 856 | 861 | 854 | 859 | -0.12% | 36,700 | 127億8561万 | +0.82% | 17.59 | 0.45 |
04/04 | 863 | 863 | 857 | 860 | +0.23% | 25,200 | 128億49万 | +0.82% | 17.62 | 0.45 |
04/03 | 851 | 861 | 849 | 858 | +0.59% | 42,100 | 127億7072万 | +0.59% | 17.57 | 0.45 |
04/02 | 866 | 866 | 853 | 853 | -1.73% | 65,100 | 126億9630万 | 0% | 17.47 | 0.45 |
04/01 | 879 | 879 | 864 | 868 | -0.34% | 80,300 | 129億1957万 | +1.52% | 17.78 | 0.45 |
03/29 | 858 | 871 | 857 | 871 | +1.52% | 67,500 | 129億6422万 | +1.75% | 17.84 | 0.46 |
03/28 | 854 | 858 | 853 | 858 | +0.47% | 48,900 | 127億7072万 | +0.12% | 17.57 | 0.45 |
03/27 | 853 | 858 | 851 | 854 | 0% | 43,600 | 127億1119万 | -0.47% | 17.49 | 0.45 |
03/26 | 852 | 855 | 850 | 854 | -0.23% | 20,900 | 127億1119万 | -0.58% | 17.49 | 0.45 |
03/25 | 855 | 858 | 852 | 856 | +0.12% | 47,400 | 127億4096万 | -0.58% | 17.53 | 0.45 |
03/22 | 857 | 857 | 848 | 855 | 0% | 50,200 | 127億2607万 | -0.81% | 17.51 | 0.45 |
03/21 | 858 | 858 | 851 | 855 | +0.35% | 54,300 | 127億2607万 | -0.93% | 17.51 | 0.45 |
03/19 | 853 | 857 | 850 | 852 | -0.12% | 35,600 | 126億8142万 | -1.5% | 17.45 | 0.45 |
03/18 | 851 | 853 | 847 | 853 | +0.83% | 25,400 | 126億9630万 | -1.5% | 17.47 | 0.45 |
03/15 | 846 | 852 | 845 | 846 | +0.24% | 20,900 | 125億9211万 | -2.53% | 17.33 | 0.44 |
03/14 | 841 | 846 | 840 | 844 | +0.48% | 24,300 | 125億6234万 | -2.99% | 17.29 | 0.44 |
03/13 | 845 | 848 | 837 | 840 | -0.59% | 30,000 | 125億281万 | -3.78% | 17.21 | 0.44 |
03/12 | 834 | 845 | 829 | 845 | +1.2% | 40,600 | 125億7723万 | -3.54% | 17.31 | 0.44 |
03/11 | 854 | 854 | 828 | 835 | -2.22% | 118,300 | 124億2839万 | -5.01% | 17.1 | 0.44 |
03/08 | 846 | 854 | 845 | 854 | +0.71% | 52,300 | 127億1119万 | -3.17% | 17.49 | 0.45 |
03/07 | 857 | 858 | 848 | 848 | -0.12% | 46,000 | 126億2188万 | -4.07% | 17.37 | 0.44 |
03/06 | 845 | 852 | 842 | 849 | +0.35% | 72,800 | 126億3677万 | -4.18% | 17.39 | 0.44 |
03/05 | 848 | 852 | 845 | 846 | -0.12% | 39,600 | 125億9211万 | -4.73% | 17.33 | 0.44 |
03/04 | 853 | 855 | 846 | 847 | -0.59% | 52,800 | 126億700万 | -4.83% | 17.35 | 0.44 |
03/01 | 867 | 867 | 852 | 852 | -1.16% | 54,800 | 126億8142万 | -4.48% | 17.45 | 0.45 |
02/29 | 860 | 863 | 854 | 862 | +0.23% | 52,700 | 128億3026万 | -3.47% | 17.66 | 0.45 |
02/28 | 860 | 865 | 855 | 860 | -2.16% | 99,800 | 128億49万 | -3.91% | 17.62 | 0.45 |
02/27 | 887 | 887 | 879 | 879 | -1.12% | 147,700 | 130億8329万 | -1.9% | 18 | 0.46 |
02/26 | 893 | 894 | 889 | 889 | +0.11% | 39,200 | 132億3214万 | -0.89% | 18.21 | 0.46 |
02/22 | 895 | 895 | 887 | 888 | -0.56% | 52,200 | 132億1725万 | -1% | 18.19 | 0.46 |
02/21 | 895 | 897 | 888 | 893 | +0.11% | 24,000 | 132億9167万 | -0.45% | 18.29 | 0.47 |
02/20 | 895 | 897 | 892 | 892 | +0.11% | 22,100 | 132億7679万 | -0.45% | 18.27 | 0.46 |
02/19 | 887 | 893 | 887 | 891 | +0.45% | 23,300 | 132億6191万 | -0.56% | 18.25 | 0.46 |
02/16 | 877 | 888 | 877 | 887 | +1.03% | 23,400 | 132億237万 | -0.89% | 18.17 | 0.46 |
02/15 | 886 | 890 | 877 | 878 | -0.9% | 36,400 | 130億6841万 | -2.01% | 17.98 | 0.46 |
02/14 | 896 | 896 | 883 | 886 | -1.23% | 33,200 | 131億8748万 | -1.23% | 18.15 | 0.46 |
02/13 | 892 | 897 | 885 | 897 | +0.79% | 35,100 | 133億5121万 | 0% | 18.37 | 0.47 |
02/09 | 895 | 897 | 890 | 890 | -1.11% | 37,500 | 132億4702万 | -0.78% | 18.23 | 0.46 |
02/08 | 902 | 902 | 892 | 900 | -0.44% | 36,100 | 133億9587万 | +0.33% | 18.43 | 0.47 |
02/07 | 911 | 914 | 902 | 904 | -0.66% | 33,900 | 134億5540万 | +0.89% | 18.52 | 0.47 |
02/06 | 917 | 918 | 910 | 910 | -0.76% | 24,300 | 135億4471万 | +1.68% | 18.64 | 0.47 |
02/05 | 912 | 918 | 907 | 917 | +0.66% | 38,300 | 136億4890万 | +2.57% | 18.78 | 0.48 |
02/02 | 913 | 913 | 906 | 911 | 0% | 26,700 | 135億5959万 | +2.13% | 18.66 | 0.47 |
02/01 | 907 | 912 | 905 | 911 | +0.11% | 36,100 | 135億5959万 | +2.36% | 18.66 | 0.47 |
01/31 | 896 | 910 | 896 | 910 | +2.13% | 32,200 | 135億4471万 | +2.48% | 18.64 | 0.47 |
01/30 | 912 | 920 | 888 | 891 | -1.44% | 253,100 | 132億6191万 | +0.68% | 18.25 | 0.46 |
01/29 | 897 | 906 | 897 | 904 | +0.89% | 41,900 | 134億5540万 | +2.26% | 18.52 | 0.47 |
01/26 | 898 | 898 | 893 | 896 | -0.22% | 23,000 | 133億3633万 | +1.59% | 18.35 | 0.47 |
01/25 | 892 | 899 | 891 | 898 | +0.9% | 32,400 | 133億6610万 | +2.05% | 18.39 | 0.47 |
01/24 | 899 | 899 | 889 | 890 | -1% | 25,300 | 132億4702万 | +1.37% | 18.23 | 0.46 |
01/23 | 900 | 905 | 897 | 899 | 0% | 54,200 | 133億8098万 | +2.51% | 18.41 | 0.47 |
01/22 | 890 | 899 | 888 | 899 | +1.47% | 32,100 | 133億8098万 | +2.74% | 18.41 | 0.47 |
01/19 | 893 | 893 | 885 | 886 | -0.45% | 28,600 | 131億8748万 | +1.49% | 18.15 | 0.46 |
01/18 | 889 | 890 | 884 | 890 | +0.56% | 20,500 | 132億4702万 | +2.06% | 18.23 | 0.46 |
01/17 | 883 | 893 | 883 | 885 | +0.34% | 37,500 | 131億7260万 | +1.72% | 18.13 | 0.46 |
01/16 | 900 | 900 | 882 | 882 | -0.56% | 43,400 | 131億2795万 | +1.5% | 18.07 | 0.46 |
01/15 | 881 | 891 | 881 | 887 | +1.03% | 50,700 | 132億237万 | +2.19% | 18.17 | 0.46 |
01/12 | 897 | 898 | 874 | 878 | -2.55% | 115,900 | 130億6841万 | +1.27% | 17.98 | 0.46 |
01/11 | 897 | 903 | 897 | 901 | +0.45% | 69,100 | 134億1075万 | +4.04% | 18.45 | 0.47 |
01/10 | 899 | 900 | 893 | 897 | -0.11% | 29,900 | 133億5121万 | +3.7% | 18.37 | 0.47 |
01/09 | 898 | 902 | 895 | 898 | +0.45% | 66,300 | 133億6610万 | +4.06% | 18.39 | 0.47 |
01/05 | 894 | 897 | 888 | 894 | +0.11% | 40,700 | 133億656万 | +3.83% | 18.31 | 0.47 |
01/04 | 883 | 894 | 880 | 893 | +1.48% | 50,200 | 132億9167万 | +3.84% | 18.29 | 0.47 |
2023 | ||||||||||
12/29 | 878 | 881 | 876 | 880 | +0.23% | 23,500 | 130億9818万 | +2.56% | 18.02 | 0.46 |
12/28 | 870 | 878 | 869 | 878 | +0.92% | 19,800 | 130億6841万 | +2.57% | 17.98 | 0.46 |
12/27 | 864 | 870 | 864 | 870 | +0.58% | 20,200 | 129億4934万 | +1.75% | 17.82 | 0.45 |
12/26 | 861 | 867 | 861 | 865 | +0.46% | 18,900 | 128億7491万 | +1.29% | 17.72 | 0.45 |
12/25 | 868 | 868 | 858 | 861 | -0.92% | 15,300 | 128億1538万 | +0.94% | 17.64 | 0.45 |
12/22 | 847 | 872 | 847 | 869 | +2.72% | 65,100 | 129億3445万 | +2% | 17.8 | 0.45 |
12/21 | 850 | 850 | 846 | 846 | -0.59% | 18,100 | 125億9211万 | -0.59% | 17.33 | 0.44 |
12/20 | 852 | 854 | 851 | 851 | +0.12% | 18,200 | 126億6653万 | 0% | 17.43 | 0.44 |
12/19 | 851 | 856 | 850 | 850 | -0.12% | 18,200 | 126億5165万 | 0% | 17.41 | 0.44 |
12/18 | 854 | 854 | 848 | 851 | -0.7% | 28,900 | 126億6653万 | +0.24% | 17.43 | 0.44 |
12/15 | 851 | 859 | 851 | 857 | +0.59% | 20,900 | 127億5584万 | +0.94% | 17.55 | 0.45 |
12/14 | 855 | 857 | 852 | 852 | +0.12% | 27,900 | 126億8142万 | +0.47% | 17.45 | 0.44 |
12/13 | 853 | 854 | 850 | 851 | -0.47% | 21,000 | 126億6653万 | +0.47% | 17.43 | 0.44 |
12/12 | 858 | 858 | 852 | 855 | +0.12% | 17,400 | 127億2607万 | +1.06% | 17.51 | 0.45 |
12/11 | 852 | 856 | 848 | 854 | +0.83% | 24,200 | 127億1119万 | +0.95% | 17.49 | 0.45 |
12/08 | 858 | 858 | 846 | 847 | -1.4% | 44,900 | 126億700万 | +0.24% | 17.35 | 0.44 |
12/07 | 861 | 862 | 859 | 859 | -0.23% | 15,700 | 127億8561万 | +1.66% | 17.59 | 0.45 |
12/06 | 860 | 863 | 859 | 861 | +0.58% | 23,400 | 128億1538万 | +2.01% | 17.64 | 0.45 |
12/05 | 863 | 865 | 856 | 856 | -0.81% | 29,200 | 127億4096万 | +1.54% | 17.53 | 0.45 |
12/04 | 859 | 864 | 856 | 863 | +0.58% | 21,600 | 128億4515万 | +2.37% | 17.68 | 0.45 |
12/01 | 862 | 865 | 858 | 858 | -0.35% | 26,800 | 127億7072万 | +2.02% | 17.57 | 0.45 |
11/30 | 847 | 861 | 847 | 861 | +1.65% | 55,600 | 128億1538万 | +2.5% | 17.64 | 0.45 |
11/29 | 853 | 856 | 847 | 847 | -0.7% | 50,600 | 126億700万 | +1.07% | 17.35 | 0.44 |
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 | |
2007年 8月期 | 1,850 185,000 2/19 | 1,410 141,000 8/29 | 53,500 535 12/12 | - | - | +13.71% 10/9 | -22.96% 9/13 |
2008年 8月期 | 1,540 154,000 11/1 154,000 10/29 | 854 85,400 8/28 | 50,900 509 9/13 | - | - | +17.18% 10/11 | -22.01% 10/6 |
2009年 8月期 | 999 99,900 7/1 | 455 45,500 10/10 | 167,200 1,672 8/18 | - | - | +27.63% 11/5 | -41.08% 10/10 |
2010年 8月期 | 895 89,500 4/26 | 711 71,100 11/25 | 87,200 872 10/16 | - | - | +8.39% 4/23 | -11.95% 11/24 |
2011年 8月期 | 872 87,200 2/14 | 583 58,300 3/15 | 65,700 657 8/29 | 116億7546万 | 78億596万 | +7.75% 12/7 | -17.38% 3/15 |
2012年 8月期 | 830 83,000 7/17 | 712 71,200 9/26 | 304,700 3,047 3/21 | 111億1311万 | 95億3318万 | +6.33% 7/4 | -6.84% 9/11 |
2013年 8月期 | 1,500 4/9 | 720 72,000 9/6 | 197,900 4/8 | 200億8395万 | 96億4029万 | +19.48% 1/21 | -18.76% 6/13 |
2014年 8月期 | 1,220 1/14 1/10 他2件 | 901 4/11 | 157,200 7/15 | 181億5884万 | 134億1075万 | +11.31% 9/30 | -10.81% 2/5 |
2015年 8月期 | 1,328 2/19 | 1,042 8/25 | 95,900 9/30 | 197億6635万 | 155億944万 | +7.28% 11/14 | -10.73% 9/7 |
2016年 8月期 | 1,297 10/23 | 862 6/24 | 226,200 10/16 | 193億493万 | 128億3026万 | +17.11% 10/19 | -16.58% 1/21 |
2017年 8月期 | 1,175 6/5 | 861 9/27 | 182,000 6/5 | 174億8905万 | 128億1538万 | +9.7% 12/9 | -6.18% 9/6 |
2018年 8月期 | 1,277 1/29 | 1,033 9/6 | 174,700 8/28 | 190億725万 | 153億7548万 | +9.68% 10/24 | -5.79% 7/11 |
2019年 8月期 | 1,137 9/26 | 822 12/25 | 215,500 8/29 | 169億2344万 | 122億3489万 | +6.87% 7/8 | -17.13% 12/25 |
2020年 8月期 | 1,089 12/20 | 499 3/23 | 389,000 8/27 | 162億900万 | 74億2726万 | +20.47% 5/11 | -34.6% 3/18 |
2021年 8月期 | 949 7/5 | 730 9/4 | 370,400 8/27 | 141億2520万 | 108億6553万 | +10.11% 10/22 | -8.27% 12/2 |
2022年 8月期 | 904 9/30 | 780 3/9 | 349,600 8/30 | 134億5540万 | 116億975万 | +4.28% 3/24 | -6% 1/27 |
2023年 8月期 | 919 8/1 | 757 10/13 | 363,000 8/29 | 136億7867万 | 112億6741万 | +4.74% 7/5 | -5.56% 10/4 |
最新 | 816 2024/4/25 | 22,900 | 121億4558万 | -2.51% 837 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 105%(2.05倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/04/25 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
438円(2002/10/15) - 87%(1.87倍)
816円(4/25)