株価チャート
株価
10/4
- 前日 (10/3)
- 1,232
- 始値
- 1,237
- 高値
- 1,245
- 安値
- 1,229
- 終値 +0.65%
- 1,240
- 出来高 -26.32%
- 8,400
乖離率
- 株価(5日)
移動平均値 - +0.08%
1,239 - 株価(25日)
移動平均値 - +2.56%
1,209 - 出来高(5日)
移動平均値 - -59.06%
20,520
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 1,237 | 1,245 | 1,229 | 1,240 | +0.65% | 8,400 | 57億6665万 | +2.56% | 15.25 | 1.37 |
10/03 | 1,242 | 1,261 | 1,231 | 1,232 | +0.41% | 11,400 | 57億2944万 | +1.65% | 15.15 | 1.36 |
10/02 | 1,250 | 1,250 | 1,227 | 1,227 | -2.62% | 15,100 | 57億619万 | +0.9% | 15.09 | 1.35 |
10/01 | 1,247 | 1,275 | 1,241 | 1,260 | +2.02% | 17,600 | 58億5966万 | +3.28% | 15.5 | 1.39 |
09/30 | 1,202 | 1,269 | 1,200 | 1,235 | -1.04% | 50,100 | 57億4339万 | +0.82% | 15.19 | 1.36 |
09/27 | 1,212 | 1,248 | 1,212 | 1,248 | +2.97% | 22,300 | 58億385万 | +1.55% | 15.35 | 1.37 |
09/26 | 1,221 | 1,221 | 1,208 | 1,212 | -1.14% | 8,900 | 56億3643万 | -1.54% | 14.91 | 1.33 |
09/25 | 1,205 | 1,229 | 1,200 | 1,226 | +1.49% | 17,100 | 57億154万 | -0.73% | 15.08 | 1.35 |
09/24 | 1,218 | 1,220 | 1,196 | 1,208 | +0.67% | 19,700 | 56億1783万 | -2.42% | 14.86 | 1.33 |
09/20 | 1,198 | 1,215 | 1,190 | 1,200 | +0.17% | 23,700 | 55億8063万 | -3.3% | 14.76 | 1.32 |
09/19 | 1,181 | 1,204 | 1,171 | 1,198 | +2.48% | 17,800 | 55億7133万 | -3.7% | 14.74 | 1.32 |
09/18 | 1,166 | 1,177 | 1,151 | 1,169 | +0.78% | 12,600 | 54億3646万 | -6.26% | 14.38 | 1.29 |
09/17 | 1,168 | 1,169 | 1,147 | 1,160 | -1.94% | 12,700 | 53億9461万 | -7.27% | 14.27 | 1.28 |
09/13 | 1,206 | 1,215 | 1,171 | 1,183 | -1.25% | 10,100 | 55億157万 | -5.59% | 14.55 | 1.3 |
09/12 | 1,175 | 1,198 | 1,170 | 1,198 | +4.26% | 10,300 | 55億7133万 | -4.39% | 14.74 | 1.32 |
09/11 | 1,173 | 1,173 | 1,132 | 1,149 | -2.79% | 24,000 | 53億4345万 | -8.3% | 14.13 | 1.27 |
09/10 | 1,175 | 1,200 | 1,170 | 1,182 | +1.2% | 14,300 | 54億9692万 | -5.59% | 14.54 | 1.3 |
09/09 | 1,100 | 1,171 | 1,100 | 1,168 | +1.21% | 27,500 | 54億3181万 | -6.18% | 14.37 | 1.29 |
09/06 | 1,175 | 1,175 | 1,141 | 1,154 | 0% | 28,900 | 53億6670万 | -7.38% | 14.19 | 1.27 |
09/05 | 1,157 | 1,214 | 1,150 | 1,154 | -2.78% | 80,800 | 53億6670万 | -7.75% | 14.19 | 1.27 |
09/04 | 1,200 | 1,219 | 1,175 | 1,187 | -4.58% | 86,600 | 55億2017万 | -5.72% | 14.6 | 1.31 |
09/03 | 1,247 | 1,272 | 1,228 | 1,244 | -2.2% | 35,200 | 57億8525万 | -1.58% | 15.3 | 1.37 |
09/02 | 1,268 | 1,285 | 1,242 | 1,272 | -0.63% | 41,300 | 59億1546万 | +0.24% | 15.65 | 1.4 |
08/30 | 1,225 | 1,280 | 1,201 | 1,280 | +3.64% | 83,700 | 59億5267万 | +0.87% | 15.74 | 1.41 |
08/29 | 1,306 | 1,314 | 1,228 | 1,235 | -6.37% | 261,500 | 57億4339万 | -2.76% | 15.19 | 1.36 |
08/28 | 1,354 | 1,370 | 1,305 | 1,319 | -0.38% | 195,100 | 61億3404万 | +3.37% | 16.22 | 1.45 |
08/27 | 1,342 | 1,354 | 1,299 | 1,324 | -1.49% | 120,900 | 61億5729万 | +3.36% | 16.28 | 1.46 |
08/26 | 1,375 | 1,385 | 1,334 | 1,344 | -2.25% | 54,800 | 62億5030万 | +4.59% | 16.53 | 1.48 |
08/23 | 1,343 | 1,375 | 1,325 | 1,375 | +2.61% | 25,200 | 63億9447万 | +6.51% | 16.91 | 1.51 |
08/22 | 1,303 | 1,344 | 1,303 | 1,340 | +2.84% | 26,500 | 62億3170万 | +3.47% | 16.48 | 1.48 |
08/21 | 1,308 | 1,308 | 1,288 | 1,303 | -0.38% | 15,400 | 60億5963万 | +0.08% | 16.03 | 1.43 |
08/20 | 1,291 | 1,318 | 1,291 | 1,308 | +1.79% | 14,300 | 60億8288万 | +0.08% | 16.09 | 1.44 |
08/19 | 1,311 | 1,327 | 1,281 | 1,285 | -1.23% | 31,300 | 59億7592万 | -2.58% | 15.81 | 1.41 |
08/16 | 1,287 | 1,310 | 1,286 | 1,301 | +3.01% | 25,300 | 60億5033万 | -2.33% | 16 | 1.43 |
08/15 | 1,273 | 1,313 | 1,263 | 1,263 | -0.94% | 36,300 | 58億7361万 | -6.03% | 15.53 | 1.39 |
08/14 | 1,278 | 1,296 | 1,257 | 1,275 | +0.39% | 36,600 | 59億2942万 | -6.25% | 15.68 | 1.4 |
08/13 | 1,227 | 1,278 | 1,227 | 1,270 | +4.53% | 20,700 | 59億616万 | -7.77% | 15.62 | 1.4 |
08/09 | 1,220 | 1,248 | 1,185 | 1,215 | +3.4% | 41,800 | 56億5038万 | -12.78% | 14.94 | 1.34 |
08/08 | 1,165 | 1,208 | 1,137 | 1,175 | -1.67% | 35,700 | 54億6436万 | -16.78% | 14.45 | 1.29 |
08/07 | 1,130 | 1,235 | 1,120 | 1,195 | +5.01% | 46,600 | 55億5737万 | -16.67% | 14.7 | 1.32 |
08/06 | 1,084 | 1,160 | 1,084 | 1,138 | +13.35% | 67,400 | 52億9229万 | -21.79% | 14 | 1.25 |
08/05 | 1,071 | 1,120 | 974 | 1,004 | -15.7% | 108,000 | 46億6912万 | -32.07% | 12.35 | 1.11 |
08/02 | 1,227 | 1,241 | 1,191 | 1,191 | -7.1% | 99,600 | 55億3877万 | -20.92% | 14.65 | 1.31 |
08/01 | 1,341 | 1,341 | 1,270 | 1,282 | -4.26% | 44,500 | 59億6197万 | -16.1% | 15.77 | 1.41 |
07/31 | 1,310 | 1,342 | 1,292 | 1,339 | +0.83% | 30,600 | 62億2705万 | -13.39% | 16.47 | 1.47 |
07/30 | 1,346 | 1,353 | 1,321 | 1,328 | -2.35% | 31,600 | 61億7589万 | -15.04% | 16.33 | 1.46 |
07/29 | 1,304 | 1,363 | 1,284 | 1,360 | +6.17% | 80,900 | 63億2471万 | -13.87% | 16.73 | 1.5 |
07/26 | 1,332 | 1,332 | 1,274 | 1,281 | -1.69% | 65,100 | 59億5732万 | -19.59% | 15.76 | 1.41 |
07/25 | 1,368 | 1,368 | 1,290 | 1,303 | -5.99% | 91,000 | 60億5963万 | -19.07% | 16.03 | 1.43 |
07/24 | 1,426 | 1,448 | 1,380 | 1,386 | -3.28% | 57,400 | 64億4562万 | -14.76% | 17.05 | 1.53 |
07/23 | 1,423 | 1,446 | 1,410 | 1,433 | +0.7% | 27,100 | 66億6420万 | -12.46% | 17.63 | 1.58 |
07/22 | 1,497 | 1,513 | 1,420 | 1,423 | -4.75% | 60,200 | 66億1769万 | -13.5% | 17.5 | 1.57 |
07/19 | 1,500 | 1,521 | 1,487 | 1,494 | +0.07% | 35,500 | 69億4788万 | -9.73% | 18.38 | 1.65 |
07/18 | 1,517 | 1,527 | 1,471 | 1,493 | -0.2% | 47,900 | 69億4323万 | -10.01% | 18.36 | 1.64 |
07/17 | 1,468 | 1,504 | 1,450 | 1,496 | +3.53% | 93,200 | 69億5718万 | -10.04% | 18.4 | 1.65 |
07/16 | 1,400 | 1,450 | 1,400 | 1,445 | -9.91% | 221,400 | 67億2001万 | -13.32% | 17.77 | 1.59 |
07/12 | 1,583 | 1,614 | 1,583 | 1,604 | +0.06% | 73,300 | 74億5944万 | -4.12% | 19.73 | 1.77 |
07/11 | 1,626 | 1,626 | 1,580 | 1,603 | +0.06% | 30,600 | 74億5479万 | -4.01% | 19.72 | 1.77 |
07/10 | 1,670 | 1,670 | 1,572 | 1,602 | -3.78% | 72,400 | 74億5014万 | -3.96% | 19.7 | 1.76 |
07/09 | 1,690 | 1,692 | 1,655 | 1,665 | -1.48% | 33,200 | 77億4312万 | -0.12% | 20.48 | 1.83 |
07/08 | 1,680 | 1,728 | 1,676 | 1,690 | +0.6% | 15,300 | 78億5938万 | +1.44% | 20.79 | 1.86 |
07/05 | 1,696 | 1,725 | 1,680 | 1,680 | -0.88% | 23,500 | 78億1288万 | +0.96% | 20.66 | 1.85 |
07/04 | 1,718 | 1,718 | 1,667 | 1,695 | -0.94% | 52,700 | 78億8264万 | +1.86% | 20.85 | 1.87 |
07/03 | 1,731 | 1,749 | 1,676 | 1,711 | -1.27% | 44,500 | 79億5704万 | +2.95% | 21.04 | 1.88 |
07/02 | 1,729 | 1,749 | 1,691 | 1,733 | +1.4% | 42,500 | 80億5936万 | +4.4% | 21.32 | 1.91 |
07/01 | 1,738 | 1,740 | 1,709 | 1,709 | -0.06% | 25,900 | 79億4774万 | +2.89% | 21.02 | 1.88 |
06/28 | 1,728 | 1,728 | 1,702 | 1,710 | -1.16% | 15,600 | 79億5239万 | +2.76% | 21.03 | 1.88 |
06/27 | 1,727 | 1,764 | 1,712 | 1,730 | -0.86% | 19,000 | 80億4540万 | +3.72% | 21.28 | 1.9 |
06/26 | 1,741 | 1,766 | 1,722 | 1,745 | 0% | 38,600 | 81億1516万 | +4.37% | 21.46 | 1.92 |
06/25 | 1,747 | 1,798 | 1,731 | 1,745 | +0.98% | 40,400 | 81億1516万 | +4.12% | 21.46 | 1.92 |
06/24 | 1,726 | 1,757 | 1,671 | 1,728 | -0.12% | 68,600 | 80億3610万 | +2.8% | 21.25 | 1.9 |
06/21 | 1,700 | 1,765 | 1,687 | 1,730 | +1.76% | 91,200 | 80億4540万 | +2.49% | 21.28 | 1.9 |
06/20 | 1,691 | 1,700 | 1,657 | 1,700 | +0.53% | 19,600 | 79億589万 | +0.29% | 20.91 | 1.87 |
06/19 | 1,679 | 1,691 | 1,658 | 1,691 | +0.71% | 17,100 | 78億6403万 | -0.53% | 20.8 | 1.86 |
06/18 | 1,647 | 1,679 | 1,646 | 1,679 | +2.69% | 16,000 | 78億823万 | -1.64% | 20.65 | 1.85 |
06/17 | 1,654 | 1,654 | 1,614 | 1,635 | -1.51% | 13,300 | 76億361万 | -4.61% | 20.11 | 1.8 |
06/14 | 1,593 | 1,660 | 1,593 | 1,660 | +4.6% | 17,200 | 77億1987万 | -3.66% | 20.42 | 1.83 |
06/13 | 1,626 | 1,626 | 1,585 | 1,587 | -1.55% | 14,300 | 73億8038万 | -8.11% | 19.52 | 1.75 |
06/12 | 1,560 | 1,614 | 1,552 | 1,612 | +2.28% | 18,900 | 74億9664万 | -7.04% | 19.83 | 1.78 |
06/11 | 1,607 | 1,614 | 1,576 | 1,576 | -1.87% | 17,000 | 73億2922万 | -9.48% | 19.38 | 1.74 |
06/10 | 1,530 | 1,612 | 1,530 | 1,606 | +4.56% | 36,000 | 74億6874万 | -8.23% | 19.75 | 1.77 |
06/07 | 1,537 | 1,559 | 1,527 | 1,536 | -1.22% | 20,200 | 71億4320万 | -12.53% | 18.89 | 1.69 |
06/06 | 1,586 | 1,586 | 1,547 | 1,555 | -0.96% | 43,400 | 72億3156万 | -11.8% | 19.13 | 1.71 |
06/05 | 1,615 | 1,632 | 1,560 | 1,570 | -3.62% | 72,800 | 73億132万 | -11.25% | 19.31 | 1.73 |
06/04 | 1,646 | 1,669 | 1,621 | 1,629 | -1.51% | 16,700 | 75億7570万 | -8.07% | 20.04 | 1.79 |
06/03 | 1,700 | 1,700 | 1,630 | 1,654 | -1.72% | 33,000 | 76億9197万 | -6.71% | 20.34 | 1.82 |
05/31 | 1,626 | 1,688 | 1,605 | 1,683 | +2.81% | 28,200 | 78億2683万 | -5.13% | 20.7 | 1.85 |
05/30 | 1,615 | 1,689 | 1,615 | 1,637 | -0.91% | 55,300 | 76億1291万 | -7.67% | 20.13 | 1.8 |
05/29 | 1,771 | 1,771 | 1,652 | 1,652 | -6.61% | 88,700 | 76億8266万 | -6.88% | 20.32 | 1.82 |
05/28 | 1,780 | 1,800 | 1,702 | 1,769 | -1.34% | 30,600 | 82億2678万 | -0.34% | 21.76 | 1.95 |
05/27 | 1,799 | 1,803 | 1,774 | 1,793 | -0.33% | 23,800 | 83億3839万 | +1.19% | 22.05 | 1.97 |
05/24 | 1,795 | 1,825 | 1,761 | 1,799 | -1.42% | 15,000 | 83億6629万 | +1.75% | 22.13 | 1.98 |
05/23 | 1,868 | 1,868 | 1,809 | 1,825 | -1.67% | 23,200 | 84億8720万 | +3.46% | 22.45 | 2.01 |
05/22 | 1,873 | 1,891 | 1,855 | 1,856 | -0.91% | 17,400 | 86億3137万 | +5.45% | 22.83 | 2.04 |
05/21 | 1,916 | 1,926 | 1,861 | 1,873 | -1.37% | 30,700 | 87億1043万 | +6.06% | 23.04 | 2.06 |
05/20 | 1,913 | 1,934 | 1,884 | 1,899 | -0.63% | 22,200 | 88億3134万 | +7.11% | 23.36 | 2.09 |
05/17 | 1,844 | 1,917 | 1,841 | 1,911 | +5.93% | 37,100 | 88億8715万 | +7.54% | 23.5 | 2.1 |
05/16 | 1,866 | 1,866 | 1,801 | 1,804 | -3.32% | 38,200 | 83億8954万 | +1.18% | 22.19 | 1.99 |
05/15 | 1,899 | 1,900 | 1,850 | 1,866 | -0.37% | 28,500 | 86億7788万 | +3.78% | 22.95 | 2.05 |
05/14 | 1,838 | 1,884 | 1,830 | 1,873 | +1.9% | 33,300 | 87億1043万 | +3.65% | 23.04 | 2.06 |
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 | |
2018年 8月期 | 4,899 7,300 4/4 | 1,356 2,020 12/6 | 3,100,094 2,080,600 11/30 | 128億2537万 | 34億895万 | +62.64% 1/10 | -27.56% 5/1 |
2019年 8月期 | 4,450 6,630 10/9 | 1,624 2,420 3/11 | 209,494 140,600 10/2 | 124億4915万 | 45億8227万 | +26.78% 4/11 | -26.79% 12/26 |
2020年 8月期 | 2,695 4,015 8/27 | 1,362 2,030 3/13 | 269,988 181,200 8/27 | 92億759万 | 42億5305万 | +26.62% 6/23 | -22.62% 3/13 |
2021年 8月期 | 2,668 3,975 10/8 | 1,530 2,280 8/16 | 172,542 115,800 10/14 | 92億2756万 | 53億6598万 | +8.44% 6/22 | -14.41% 10/28 |
2022年 8月期 | 1,713 2,553 9/16 | 772 1,151 8/9 | 53,938 36,200 8/9 | 60億848万 | 27億887万 | +8.37% 7/26 | -22.99% 1/26 |
2023年 8月期 | 1,999 2,979 12/14 | 680 1,013 10/18 | 1,944,897 1,305,300 12/14 | 70億1107万 | 23億8409万 | +71.36% 12/14 | -24% 8/17 |
最新 | 1,240 2024/10/4 | 8,400 | 57億6665万 | +2.56% 1,209 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 15%(1.15倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 23%(1.23倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/10/04 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
680円(2022/10/18) - 82%(1.82倍)
1,240円(10/4)