株価チャート
株価
4/25
- 前日 (4/24)
- 1,687
- 始値
- 1,670
- 高値
- 1,679
- 安値
- 1,648
- 終値 -1.6%
- 1,660
- 出来高 -23.36%
- 23,300
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,667 - 株価（25日）
移動平均値 - -17.66%
2,016 - 出来高（5日）
移動平均値 - -54.3%
50,980
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 | 1,670 | 1,679 | 1,648 | 1,660 | -1.6% | 23,300 | 77億1987万 | -17.66% | 20.42 | 1.86 |
| 04/24 | 1,679 | 1,710 | 1,672 | 1,687 | +1.63% | 30,400 | 78億4543万 | -17.22% | 20.75 | 1.89 |
| 04/23 | 1,662 | 1,680 | 1,647 | 1,660 | +0.97% | 29,600 | 77億1987万 | -19.22% | 20.42 | 1.86 |
| 04/22 | 1,674 | 1,709 | 1,639 | 1,644 | -2.26% | 90,500 | 76億4546万 | -20.73% | 20.22 | 1.84 |
| 04/19 | 1,692 | 1,740 | 1,657 | 1,682 | -1.06% | 81,100 | 78億2218万 | -19.64% | 20.69 | 1.88 |
| 04/18 | 1,680 | 1,725 | 1,677 | 1,700 | +0.47% | 58,700 | 79億589万 | -19.43% | 20.91 | 1.9 |
| 04/17 | 1,715 | 1,753 | 1,692 | 1,692 | -0.76% | 78,300 | 78億6868万 | -20.34% | 20.81 | 1.9 |
| 04/16 | 1,676 | 1,749 | 1,659 | 1,705 | -0.64% | 142,800 | 79億2914万 | -20.4% | 20.97 | 1.91 |
| 04/15 | 1,720 | 1,754 | 1,618 | 1,716 | -14.63% | 413,100 | 79億8030万 | -20.37% | 21.11 | 1.92 |
| 04/12 | 2,073 | 2,075 | 1,988 | 2,010 | -1.95% | 145,700 | 93億4755万 | -7.59% | 24.72 | 2.25 |
| 04/11 | 1,981 | 2,050 | 1,971 | 2,050 | +2.76% | 39,000 | 95億3357万 | -6.05% | 25.21 | 2.3 |
| 04/10 | 2,095 | 2,115 | 1,986 | 1,995 | -3.11% | 86,100 | 92億7779万 | -8.95% | 24.54 | 2.24 |
| 04/09 | 2,211 | 2,211 | 2,024 | 2,059 | -5.72% | 137,200 | 95億7543万 | -6.24% | 25.33 | 2.31 |
| 04/08 | 2,128 | 2,190 | 2,128 | 2,184 | +4% | 49,300 | 101億5674万 | -0.46% | 26.86 | 2.45 |
| 04/05 | 2,178 | 2,210 | 2,087 | 2,100 | -5.75% | 98,400 | 97億6610万 | -3.85% | 25.83 | 2.35 |
| 04/04 | 2,273 | 2,303 | 2,196 | 2,228 | -1.5% | 33,300 | 103億6137万 | +2.25% | 27.4 | 2.5 |
| 04/03 | 2,223 | 2,298 | 2,202 | 2,262 | +0.53% | 26,000 | 105億1948万 | +4.24% | 27.82 | 2.53 |
| 04/02 | 2,362 | 2,362 | 2,220 | 2,250 | -4.74% | 70,200 | 104億6368万 | +4.02% | 27.67 | 2.52 |
| 04/01 | 2,405 | 2,441 | 2,362 | 2,362 | -1.5% | 37,200 | 109億8454万 | +9.61% | 29.05 | 2.65 |
| 03/29 | 2,322 | 2,414 | 2,300 | 2,398 | +3.41% | 51,500 | 111億5196万 | +11.9% | 29.5 | 2.69 |
| 03/28 | 2,239 | 2,320 | 2,239 | 2,319 | +2.34% | 35,900 | 107億8456万 | +8.92% | 28.52 | 2.6 |
| 03/27 | 2,258 | 2,310 | 2,217 | 2,266 | +0.35% | 40,900 | 105億3809万 | +6.99% | 27.87 | 2.54 |
| 03/26 | 2,248 | 2,276 | 2,200 | 2,258 | +0.36% | 31,100 | 105億88万 | +6.96% | 27.77 | 2.53 |
| 03/25 | 2,250 | 2,294 | 2,230 | 2,250 | -0.97% | 25,300 | 104億6368万 | +6.84% | 27.67 | 2.52 |
| 03/22 | 2,236 | 2,275 | 2,190 | 2,272 | +2.85% | 50,000 | 105億6599万 | +8.66% | 27.95 | 2.55 |
| 03/21 | 2,113 | 2,211 | 2,113 | 2,209 | +4.89% | 52,400 | 102億7301万 | +6.66% | 27.17 | 2.48 |
| 03/19 | 2,133 | 2,133 | 2,061 | 2,106 | -1.22% | 35,700 | 97億9400万 | +2.48% | 25.9 | 2.36 |
| 03/18 | 2,131 | 2,149 | 2,067 | 2,132 | +0.57% | 26,600 | 99億1492万 | +4.31% | 26.22 | 2.39 |
| 03/15 | 2,103 | 2,149 | 2,024 | 2,120 | +1.05% | 41,700 | 98億5911万 | +4.23% | 26.08 | 2.38 |
| 03/14 | 2,059 | 2,108 | 2,059 | 2,098 | +1.89% | 16,900 | 97億5680万 | +3.86% | 25.81 | 2.35 |
| 03/13 | 2,155 | 2,159 | 2,022 | 2,059 | -4.01% | 55,200 | 95億7543万 | +2.69% | 25.33 | 2.31 |
| 03/12 | 2,050 | 2,145 | 2,005 | 2,145 | +5.25% | 77,700 | 99億7537万 | +7.63% | 26.38 | 2.4 |
| 03/11 | 2,140 | 2,222 | 2,025 | 2,038 | -7.45% | 105,500 | 94億7777万 | +3.03% | 25.07 | 2.28 |
| 03/08 | 2,170 | 2,243 | 2,150 | 2,202 | +1.01% | 39,400 | 102億4045万 | +11.89% | 27.08 | 2.47 |
| 03/07 | 2,290 | 2,301 | 2,121 | 2,180 | -4.8% | 108,900 | 101億3814万 | +11.68% | 26.81 | 2.44 |
| 03/06 | 2,100 | 2,364 | 2,058 | 2,290 | +7.97% | 155,900 | 106億4970万 | +18.22% | 28.17 | 2.57 |
| 03/05 | 1,986 | 2,130 | 1,949 | 2,121 | +6.16% | 76,700 | 98億6376万 | +10.58% | 26.09 | 2.38 |
| 03/04 | 1,940 | 2,020 | 1,940 | 1,998 | +3.47% | 55,300 | 92億9175万 | +4.83% | 24.58 | 2.24 |
| 03/01 | 1,993 | 1,998 | 1,921 | 1,931 | -3.01% | 45,800 | 89億8016万 | +1.47% | 23.75 | 2.16 |
| 02/29 | 1,965 | 2,005 | 1,936 | 1,991 | +0.15% | 76,200 | 92億5919万 | +4.62% | 24.49 | 2.23 |
| 02/28 | 2,081 | 2,092 | 1,988 | 1,988 | -4.51% | 66,800 | 92億4524万 | +4.63% | 24.45 | 2.23 |
| 02/27 | 2,064 | 2,127 | 2,025 | 2,082 | +0.87% | 59,300 | 96億8239万 | +9.75% | 25.61 | 2.33 |
| 02/26 | 2,077 | 2,100 | 2,038 | 2,064 | -0.19% | 58,300 | 95億9868万 | +9.26% | 25.39 | 2.31 |
| 02/22 | 2,040 | 2,076 | 1,986 | 2,068 | +1.82% | 63,700 | 96億1728万 | +10.06% | 25.44 | 2.32 |
| 02/21 | 2,042 | 2,055 | 2,006 | 2,031 | -1.5% | 45,600 | 94億4521万 | +8.61% | 24.98 | 2.28 |
| 02/20 | 2,070 | 2,100 | 1,991 | 2,062 | -0.39% | 85,200 | 95億8938万 | +10.5% | 25.36 | 2.31 |
| 02/19 | 2,100 | 2,130 | 2,053 | 2,070 | -3.09% | 89,900 | 96億2658万 | +12.01% | 25.46 | 2.32 |
| 02/16 | 1,897 | 2,259 | 1,864 | 2,136 | +12.78% | 198,800 | 99億3352万 | +17.56% | 26.27 | 2.39 |
| 02/15 | 1,811 | 1,898 | 1,811 | 1,894 | +6.95% | 92,600 | 88億809万 | +6.11% | 23.3 | 2.12 |
| 02/14 | 1,779 | 1,820 | 1,768 | 1,771 | -1.88% | 45,800 | 82億3608万 | +0.51% | 21.78 | 1.98 |
| 02/13 | 1,844 | 1,846 | 1,789 | 1,805 | -0.82% | 71,800 | 83億9419万 | +3.38% | 22.2 | 2.02 |
| 02/09 | 1,873 | 1,873 | 1,820 | 1,820 | -3.19% | 59,500 | 84億6395万 | +5.45% | 22.39 | 2.04 |
| 02/08 | 1,800 | 1,915 | 1,796 | 1,880 | +5.62% | 138,800 | 87億4298万 | +10.2% | 23.12 | 2.11 |
| 02/07 | 1,729 | 1,780 | 1,700 | 1,780 | +3.61% | 96,500 | 82億7793万 | +5.89% | 21.89 | 1.99 |
| 02/06 | 1,764 | 1,807 | 1,717 | 1,718 | -2.83% | 115,400 | 79億8960万 | +3.43% | 21.13 | 1.92 |
| 02/05 | 1,798 | 1,822 | 1,757 | 1,768 | -0.17% | 78,900 | 82億2212万 | +7.67% | 21.75 | 1.98 |
| 02/02 | 1,816 | 1,816 | 1,741 | 1,771 | -0.28% | 60,900 | 82億3608万 | +9.39% | 21.78 | 1.98 |
| 02/01 | 1,777 | 1,790 | 1,730 | 1,776 | -0.95% | 105,800 | 82億5933万 | +11.14% | 21.84 | 1.99 |
| 01/31 | 1,786 | 1,811 | 1,769 | 1,793 | -0.83% | 61,500 | 83億3839万 | +13.77% | 22.05 | 2.01 |
| 01/30 | 1,857 | 1,875 | 1,805 | 1,808 | -1.26% | 57,200 | 84億815万 | +16.34% | 22.24 | 2.03 |
| 01/29 | 1,820 | 1,848 | 1,771 | 1,831 | +0.6% | 98,700 | 85億1511万 | +19.52% | 22.52 | 2.05 |
| 01/26 | 1,888 | 1,905 | 1,805 | 1,820 | -4.46% | 102,700 | 84億6395万 | +20.61% | 22.39 | 2.04 |
| 01/25 | 1,943 | 1,994 | 1,905 | 1,905 | -1.7% | 88,100 | 88億5925万 | +28.2% | 23.43 | 2.13 |
| 01/24 | 1,950 | 2,032 | 1,918 | 1,938 | +0.31% | 132,100 | 90億1271万 | +32.92% | 23.84 | 2.17 |
| 01/23 | 1,920 | 1,950 | 1,856 | 1,932 | +1.15% | 151,500 | 89億8481万 | +35.29% | 23.76 | 2.16 |
| 01/22 | 1,900 | 1,916 | 1,844 | 1,910 | +2.19% | 103,100 | 88億8250万 | +36.62% | 23.49 | 2.14 |
| 01/19 | 1,850 | 1,874 | 1,803 | 1,869 | +3.26% | 155,500 | 86億9183万 | +36.52% | 22.99 | 2.09 |
| 01/18 | 1,816 | 1,870 | 1,790 | 1,810 | -2.48% | 219,300 | 84億1745万 | +34.87% | 22.26 | 2.03 |
| 01/17 | 1,919 | 1,942 | 1,816 | 1,856 | -4.28% | 378,400 | 86億3137万 | +40.93% | 22.83 | 2.08 |
| 01/16 | 1,791 | 1,962 | 1,727 | 1,939 | +21.42% | 945,000 | 90億1736万 | +50.19% | 23.85 | 2.17 |
| 01/15 | 1,597 | 1,597 | 1,597 | 1,597 | +23.13% | 23,700 | 74億2689万 | +26.44% | 19.64 | 1.79 |
| 01/12 | 1,340 | 1,350 | 1,289 | 1,297 | -3.21% | 117,000 | 60億3173万 | +3.84% | 15.95 | 1.45 |
| 01/11 | 1,326 | 1,340 | 1,313 | 1,340 | +1.13% | 50,500 | 62億3170万 | +7.54% | 16.48 | 1.5 |
| 01/10 | 1,352 | 1,361 | 1,322 | 1,325 | -2.86% | 74,500 | 61億6194万 | +7.11% | 16.3 | 1.48 |
| 01/09 | 1,335 | 1,366 | 1,318 | 1,364 | +4.52% | 80,100 | 63億4331万 | +10.89% | 16.78 | 1.53 |
| 01/05 | 1,325 | 1,326 | 1,281 | 1,305 | -1.51% | 63,900 | 60億6893万 | +6.79% | 16.05 | 1.46 |
| 01/04 | 1,278 | 1,325 | 1,267 | 1,325 | +5.33% | 64,600 | 61億6194万 | +8.87% | 16.3 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 1,258 | 1,269 | 1,236 | 1,258 | 0% | 39,500 | 58億5036万 | +3.88% | 15.47 | 1.41 |
| 12/28 | 1,245 | 1,277 | 1,212 | 1,258 | +1.04% | 71,600 | 58億5036万 | +4.31% | 15.47 | 1.41 |
| 12/27 | 1,207 | 1,260 | 1,207 | 1,245 | +3.15% | 50,900 | 57億8990万 | +3.66% | 15.31 | 1.39 |
| 12/26 | 1,230 | 1,230 | 1,192 | 1,207 | -1.87% | 41,200 | 56億1318万 | +1% | 14.85 | 1.35 |
| 12/25 | 1,247 | 1,256 | 1,225 | 1,230 | -1.36% | 27,200 | 56億1682万 | +3.19% | 15.13 | 1.35 |
| 12/22 | 1,239 | 1,257 | 1,226 | 1,247 | +0.4% | 34,900 | 56億9445万 | +4.97% | 15.34 | 1.37 |
| 12/21 | 1,232 | 1,252 | 1,229 | 1,242 | -1.27% | 15,700 | 56億7162万 | +4.9% | 15.28 | 1.37 |
| 12/20 | 1,266 | 1,267 | 1,232 | 1,258 | +0.48% | 37,300 | 57億4468万 | +6.52% | 15.47 | 1.38 |
| 12/19 | 1,247 | 1,256 | 1,226 | 1,252 | +1.71% | 36,500 | 57億1729万 | +6.55% | 15.4 | 1.38 |
| 12/18 | 1,216 | 1,239 | 1,196 | 1,231 | +1.48% | 46,000 | 56億2139万 | +5.21% | 15.14 | 1.35 |
| 12/15 | 1,196 | 1,215 | 1,195 | 1,213 | +2.02% | 28,300 | 55億3919万 | +3.85% | 14.92 | 1.33 |
| 12/14 | 1,205 | 1,219 | 1,186 | 1,189 | +0.25% | 28,300 | 54億2959万 | +2.15% | 14.62 | 1.31 |
| 12/13 | 1,184 | 1,205 | 1,167 | 1,186 | +0.34% | 24,200 | 54億1589万 | +2.15% | 14.59 | 1.3 |
| 12/12 | 1,219 | 1,219 | 1,173 | 1,182 | -1.66% | 61,700 | 53億9763万 | +1.9% | 14.54 | 1.3 |
| 12/11 | 1,223 | 1,225 | 1,192 | 1,202 | +2.21% | 21,400 | 54億8896万 | +3.71% | 14.78 | 1.32 |
| 12/08 | 1,190 | 1,215 | 1,176 | 1,176 | -2.24% | 39,200 | 53億7023万 | +1.73% | 14.46 | 1.29 |
| 12/07 | 1,231 | 1,259 | 1,190 | 1,203 | -3.91% | 70,900 | 54億9353万 | +4.52% | 14.8 | 1.32 |
| 12/06 | 1,265 | 1,273 | 1,220 | 1,252 | +1.38% | 102,600 | 57億1729万 | +9.15% | 15.4 | 1.38 |
| 12/05 | 1,201 | 1,244 | 1,177 | 1,235 | +1.56% | 94,100 | 56億3965万 | +8.43% | 15.19 | 1.36 |
| 12/04 | 1,169 | 1,230 | 1,157 | 1,216 | +8.47% | 128,300 | 55億5289万 | +7.23% | 14.96 | 1.34 |
| 12/01 | 1,165 | 1,165 | 1,116 | 1,121 | -3.78% | 44,900 | 51億1907万 | -0.62% | 13.79 | 1.23 |
| 11/30 | 1,165 | 1,169 | 1,142 | 1,165 | +0.09% | 39,000 | 53億2000万 | +3.28% | 14.33 | 1.36 |
| 11/29 | 1,174 | 1,186 | 1,157 | 1,164 | -0.51% | 32,000 | 53億1543万 | +3.37% | 14.32 | 1.36 |
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 | 1,660 2024/4/25 | 23,300 | 77億1987万 | -17.66% 2,016 | |||
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）
- 2024/04/25 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
680円（2022/10/18） - 144%（2.44倍）
1,660円（4/25）