株価チャート
株価
9/18
- 前日 (9/17)
- 2,000
- 始値
- 2,000
- 高値
- 2,290
- 安値
- 2,000
- 終値 +14.5%
- 2,290
- 出来高 +411.11%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +11.11%
2,061 - 株価（25日）
移動平均値 - +18.1%
1,939 - 出来高（5日）
移動平均値 - +144.68%
1,880
2024/04/17～2024/09/18
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 | ||||||||||
| 09/18 | 2,000 | 2,290 | 2,000 | 2,290 | +14.5% | 4,600 | 73億9578万 | +18.1% | 22.07 | 1.95 |
| 09/17 | 2,027 | 2,027 | 2,000 | 2,000 | -1.33% | 900 | 64億5920万 | +4.17% | 19.28 | 1.71 |
| 09/13 | 1,998 | 2,062 | 1,998 | 2,027 | +1.45% | 2,100 | 65億4639万 | +6.24% | 19.54 | 1.73 |
| 09/12 | 1,989 | 1,998 | 1,972 | 1,998 | +0.45% | 1,600 | 64億5274万 | +5.66% | 19.26 | 1.7 |
| 09/11 | 1,989 | 1,989 | 1,989 | 1,989 | -0.1% | 200 | 64億2367万 | +5.52% | 19.17 | 1.7 |
| 09/10 | 1,980 | 1,991 | 1,980 | 1,991 | +0.1% | 1,000 | 64億3013万 | +5.79% | 19.19 | 1.7 |
| 09/09 | 1,989 | 1,989 | 1,966 | 1,989 | -0.45% | 1,500 | 64億2367万 | +5.85% | 19.17 | 1.7 |
| 09/06 | 1,992 | 2,001 | 1,990 | 1,998 | +0.4% | 1,300 | 64億5274万 | +6.45% | 19.26 | 1.7 |
| 09/05 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 300 | 64億2690万 | +6.25% | 19.18 | 1.7 |
| 09/04 | 1,980 | 1,990 | 1,952 | 1,990 | -0.1% | 1,700 | 64億2690万 | +6.36% | 19.18 | 1.7 |
| 09/03 | 1,981 | 2,030 | 1,981 | 1,992 | +0.96% | 2,200 | 64億3336万 | +6.64% | 19.2 | 1.7 |
| 09/02 | 1,943 | 2,030 | 1,943 | 1,973 | +3.03% | 2,300 | 63億7200万 | +5.73% | 19.02 | 1.68 |
| 08/30 | 1,898 | 1,915 | 1,898 | 1,915 | +0.79% | 300 | 61億8468万 | +2.74% | 18.46 | 1.63 |
| 08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 61億3624万 | +1.99% | 18.31 | 1.62 |
| 08/28 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 200 | 61億3624万 | +1.88% | 18.31 | 1.62 |
| 08/27 | 1,899 | 1,899 | 1,899 | 1,899 | +2.1% | 100 | 61億3301万 | +1.77% | 18.31 | 1.62 |
| 08/23 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 100 | 60億705万 | -0.37% | 17.93 | 1.59 |
| 08/21 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 300 | 61億3624万 | +1.6% | 18.31 | 1.62 |
| 08/20 | 1,935 | 1,940 | 1,901 | 1,901 | -0.99% | 900 | 61億3946万 | +1.55% | 18.32 | 1.62 |
| 08/19 | 1,920 | 1,920 | 1,920 | 1,920 | +0.16% | 700 | 62億83万 | +2.45% | 18.51 | 1.64 |
| 08/16 | 1,917 | 1,917 | 1,917 | 1,917 | +1.48% | 200 | 61億9114万 | +2.19% | 18.48 | 1.63 |
| 08/14 | 1,830 | 1,889 | 1,830 | 1,889 | +6.12% | 900 | 61億71万 | +0.59% | 18.21 | 1.61 |
| 08/13 | 1,725 | 1,829 | 1,725 | 1,780 | +4.09% | 1,200 | 57億4868万 | -5.37% | 17.16 | 1.52 |
| 08/09 | 1,770 | 1,850 | 1,710 | 1,710 | -2.84% | 1,700 | 55億2261万 | -9.48% | 16.48 | 1.46 |
| 08/08 | 1,800 | 1,800 | 1,758 | 1,760 | -3.3% | 1,000 | 56億8409万 | -7.42% | 16.97 | 1.5 |
| 08/07 | 1,680 | 1,850 | 1,651 | 1,820 | +8.33% | 1,600 | 58億7787万 | -4.86% | 17.54 | 1.55 |
| 08/06 | 1,616 | 1,799 | 1,616 | 1,680 | +4.87% | 1,600 | 54億2572万 | -12.55% | 16.19 | 1.43 |
| 08/05 | 1,766 | 1,766 | 1,602 | 1,602 | -13.87% | 4,700 | 51億7381万 | -17.21% | 15.44 | 1.37 |
| 08/02 | 1,900 | 1,900 | 1,807 | 1,860 | -2.26% | 2,300 | 60億705万 | -4.62% | 17.93 | 1.59 |
| 08/01 | 1,908 | 1,933 | 1,903 | 1,903 | -1.55% | 700 | 61億4592万 | -2.66% | 18.34 | 1.62 |
| 07/31 | 1,933 | 1,933 | 1,933 | 1,933 | 0% | 200 | 62億4281万 | -1.23% | 18.63 | 1.65 |
| 07/30 | 1,924 | 1,933 | 1,924 | 1,933 | +1.63% | 400 | 62億4281万 | -1.13% | 18.63 | 1.65 |
| 07/29 | 1,902 | 1,902 | 1,902 | 1,902 | -1.14% | 100 | 61億4269万 | -2.56% | 18.33 | 1.62 |
| 07/25 | 1,913 | 1,926 | 1,902 | 1,924 | -0.21% | 1,300 | 62億1375万 | -1.28% | 18.55 | 1.64 |
| 07/24 | 1,928 | 1,928 | 1,928 | 1,928 | -0.05% | 300 | 62億2666万 | -0.87% | 18.58 | 1.64 |
| 07/23 | 1,929 | 1,929 | 1,929 | 1,929 | +0.21% | 200 | 62億2989万 | -0.62% | 18.59 | 1.64 |
| 07/22 | 1,921 | 1,925 | 1,915 | 1,925 | +1.05% | 400 | 62億1698万 | -0.57% | 18.56 | 1.64 |
| 07/19 | 1,934 | 1,934 | 1,905 | 1,905 | -1.6% | 300 | 61億5238万 | -1.3% | 18.36 | 1.62 |
| 07/18 | 1,910 | 1,936 | 1,903 | 1,936 | -0.36% | 600 | 62億5250万 | +0.68% | 18.66 | 1.65 |
| 07/17 | 1,925 | 1,943 | 1,925 | 1,943 | +2.1% | 1,100 | 62億7511万 | +1.3% | 18.73 | 1.66 |
| 07/16 | 2,007 | 2,007 | 1,903 | 1,903 | -2.36% | 1,900 | 61億4592万 | -0.57% | 18.34 | 1.62 |
| 07/12 | 1,950 | 1,955 | 1,947 | 1,949 | -0.05% | 1,600 | 62億9449万 | +1.88% | 18.79 | 1.66 |
| 07/11 | 1,953 | 1,990 | 1,949 | 1,950 | -0.1% | 900 | 62億9772万 | +1.93% | 18.8 | 1.66 |
| 07/10 | 1,951 | 1,952 | 1,951 | 1,952 | -1.36% | 800 | 63億417万 | +2.09% | 18.82 | 1.66 |
| 07/09 | 1,952 | 2,030 | 1,952 | 1,979 | +1.49% | 2,300 | 63億9137万 | +3.56% | 19.08 | 1.69 |
| 07/08 | 1,971 | 1,979 | 1,950 | 1,950 | -1.12% | 1,700 | 62億9772万 | +2.15% | 18.8 | 1.66 |
| 07/05 | 1,971 | 2,019 | 1,971 | 1,972 | +0.05% | 400 | 63億6877万 | +3.3% | 19.01 | 1.68 |
| 07/04 | 2,016 | 2,016 | 1,951 | 1,971 | -2.62% | 1,100 | 63億6554万 | +3.25% | 19 | 1.68 |
| 07/03 | 2,045 | 2,045 | 2,024 | 2,024 | -0.78% | 300 | 65億3671万 | +6.08% | 19.51 | 1.73 |
| 07/02 | 2,039 | 2,040 | 2,022 | 2,040 | 0% | 400 | 65億8838万 | +7.09% | 19.66 | 1.74 |
| 07/01 | 2,050 | 2,050 | 1,962 | 2,040 | +1.49% | 1,900 | 65億8838万 | +7.31% | 19.66 | 1.74 |
| 06/28 | 1,992 | 2,058 | 1,992 | 2,010 | +1.06% | 1,200 | 64億9149万 | +5.9% | 19.38 | 1.71 |
| 06/27 | 1,998 | 2,062 | 1,950 | 1,989 | -0.2% | 2,800 | 64億2367万 | +4.79% | 19.17 | 1.7 |
| 06/26 | 1,947 | 1,999 | 1,947 | 1,993 | +2.47% | 2,700 | 64億3659万 | +5.01% | 19.21 | 1.7 |
| 06/25 | 1,913 | 1,945 | 1,901 | 1,945 | +3.29% | 800 | 62億8157万 | +2.37% | 18.75 | 1.66 |
| 06/24 | 1,859 | 1,887 | 1,859 | 1,883 | +1.95% | 900 | 60億8133万 | -1% | 18.15 | 1.61 |
| 06/21 | 1,818 | 1,847 | 1,818 | 1,847 | -0.11% | 900 | 59億6507万 | -3.15% | 17.8 | 1.57 |
| 06/20 | 1,812 | 1,850 | 1,812 | 1,849 | +2.15% | 400 | 59億7153万 | -3.45% | 17.82 | 1.58 |
| 06/19 | 1,850 | 1,850 | 1,810 | 1,810 | -1.15% | 200 | 58億4557万 | -5.88% | 17.45 | 1.54 |
| 06/18 | 1,803 | 1,831 | 1,803 | 1,831 | +1.55% | 200 | 59億1339万 | -5.18% | 17.65 | 1.56 |
| 06/17 | 1,823 | 1,870 | 1,803 | 1,803 | +1.86% | 2,600 | 58億2296万 | -6.87% | 17.38 | 1.54 |
| 06/14 | 1,720 | 1,770 | 1,720 | 1,770 | +1.78% | 500 | 57億1639万 | -9.04% | 17.06 | 1.51 |
| 06/13 | 1,799 | 1,800 | 1,718 | 1,739 | -3.34% | 3,500 | 56億1627万 | -11.14% | 16.76 | 1.48 |
| 06/12 | 1,852 | 1,852 | 1,786 | 1,799 | -2.86% | 2,200 | 58億1005万 | -8.68% | 17.34 | 1.53 |
| 06/11 | 1,866 | 1,866 | 1,851 | 1,852 | -0.86% | 900 | 59億8121万 | -6.51% | 17.85 | 1.58 |
| 06/10 | 1,950 | 1,950 | 1,856 | 1,868 | -4.16% | 3,500 | 60億3289万 | -6.22% | 18.01 | 1.59 |
| 06/07 | 1,935 | 1,949 | 1,935 | 1,949 | +1.09% | 600 | 62億9449万 | -2.7% | 18.79 | 1.66 |
| 06/06 | 1,930 | 1,930 | 1,928 | 1,928 | -0.36% | 400 | 62億2666万 | -4.13% | 18.58 | 1.64 |
| 06/05 | 1,936 | 1,936 | 1,935 | 1,935 | -0.05% | 500 | 62億4927万 | -4.21% | 18.65 | 1.65 |
| 06/04 | 1,937 | 1,937 | 1,936 | 1,936 | +0.05% | 200 | 62億5250万 | -4.4% | 18.66 | 1.65 |
| 06/03 | 1,935 | 1,936 | 1,935 | 1,935 | -1.78% | 900 | 62億4927万 | -4.63% | 18.65 | 1.65 |
| 05/31 | 1,932 | 1,970 | 1,932 | 1,970 | +1.03% | 400 | 63億6231万 | -3.1% | 18.99 | 1.68 |
| 05/30 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | 62億9772万 | -4.13% | 18.8 | 1.66 |
| 05/28 | 1,951 | 1,951 | 1,950 | 1,950 | -0.05% | 300 | 62億9772万 | -4.13% | 18.8 | 1.66 |
| 05/27 | 1,951 | 1,958 | 1,951 | 1,951 | +0.05% | 800 | 63億94万 | -4.03% | 18.81 | 1.66 |
| 05/24 | 2,000 | 2,000 | 1,950 | 1,950 | -2.79% | 600 | 62億9772万 | -4.04% | 18.8 | 1.66 |
| 05/23 | 1,959 | 2,006 | 1,959 | 2,006 | +0.35% | 600 | 64億7857万 | -1.28% | 19.34 | 1.71 |
| 05/22 | 2,017 | 2,017 | 1,999 | 1,999 | -1.72% | 1,000 | 64億5597万 | -1.38% | 19.27 | 1.7 |
| 05/21 | 2,037 | 2,040 | 2,034 | 2,034 | +1.75% | 1,500 | 65億6493万 | +0.49% | 19.61 | 1.73 |
| 05/20 | 2,004 | 2,004 | 1,999 | 1,999 | -0.25% | 800 | 64億5197万 | -1.04% | 19.27 | 1.7 |
| 05/17 | 2,059 | 2,064 | 1,964 | 2,004 | -2.95% | 1,400 | 64億6811万 | -0.69% | 19.32 | 1.71 |
| 05/16 | 2,036 | 2,069 | 2,036 | 2,065 | +1.67% | 1,300 | 66億6499万 | +2.63% | 19.91 | 1.76 |
| 05/15 | 2,035 | 2,101 | 2,031 | 2,031 | +0.49% | 1,900 | 65億5525万 | +1.4% | 19.58 | 1.73 |
| 05/14 | 1,950 | 2,021 | 1,930 | 2,021 | +3.64% | 2,100 | 65億2297万 | +1.35% | 19.48 | 1.72 |
| 05/13 | 2,058 | 2,058 | 1,900 | 1,950 | -5.39% | 3,700 | 62億9382万 | -1.81% | 18.8 | 1.66 |
| 05/10 | 2,076 | 2,129 | 2,061 | 2,061 | +0.29% | 3,600 | 66億5208万 | +3.99% | 19.87 | 1.76 |
| 05/09 | 2,052 | 2,055 | 2,032 | 2,055 | +0.15% | 1,400 | 66億3271万 | +4.16% | 19.81 | 1.75 |
| 05/08 | 2,080 | 2,080 | 2,052 | 2,052 | -1.35% | 1,000 | 66億2303万 | +4.43% | 19.78 | 1.75 |
| 05/07 | 2,117 | 2,117 | 2,070 | 2,080 | -1.75% | 1,900 | 67億1340万 | +6.39% | 20.05 | 1.77 |
| 05/02 | 2,141 | 2,141 | 2,098 | 2,117 | -1.26% | 800 | 68億3282万 | +8.96% | 20.41 | 1.8 |
| 05/01 | 2,144 | 2,145 | 2,081 | 2,144 | 0% | 1,900 | 69億1997万 | +11.15% | 20.67 | 1.83 |
| 04/30 | 2,158 | 2,160 | 2,105 | 2,144 | -0.65% | 2,200 | 69億1997万 | +12.02% | 20.67 | 1.83 |
| 04/26 | 2,062 | 2,162 | 2,062 | 2,158 | +4.66% | 4,100 | 69億6516万 | +13.58% | 20.8 | 1.84 |
| 04/25 | 2,047 | 2,062 | 2,032 | 2,062 | +0.73% | 1,500 | 66億5531万 | +9.39% | 19.88 | 1.76 |
| 04/24 | 2,025 | 2,048 | 2,008 | 2,047 | +0.99% | 700 | 66億689万 | +9.29% | 19.73 | 1.74 |
| 04/23 | 2,000 | 2,050 | 2,000 | 2,027 | +1.45% | 2,700 | 65億4234万 | +8.86% | 19.54 | 1.73 |
| 04/22 | 1,947 | 1,998 | 1,931 | 1,998 | +2.99% | 2,400 | 64億279万 | +8% | 19.26 | 1.69 |
| 04/19 | 1,937 | 1,940 | 1,907 | 1,940 | -0.1% | 600 | 62億1692万 | +5.55% | 18.7 | 1.64 |
| 04/18 | 1,910 | 1,942 | 1,910 | 1,942 | +1.89% | 900 | 62億2333万 | +6.12% | 18.72 | 1.64 |
| 04/17 | 1,938 | 1,938 | 1,906 | 1,906 | -2.21% | 800 | 61億796万 | +4.61% | 18.37 | 1.61 |
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 | |
| 2017年 9月期 | 776 1,551 6/27 | 506 1,012 12/12 1,012 11/16 | 963,600 481,800 11/1 | 22億5174万 | 14億6922万 | +16.4% 6/26 | -9.13% 8/15 |
| 2018年 9月期 | 740 1,480 5/14 | 569 1,137 11/15 | 14,200 7,100 11/15 | 21億4866万 | 16億5069万 | +6.67% 5/8 | -8.02% 11/15 |
| 2019年 9月期 | 701 1,402 10/17 1,402 10/16 | 510 1,020 12/25 | 13,400 6,700 7/22 | 20億3542万 | 14億8083万 | +6.33% 8/30 | -15.65% 12/25 |
| 2020年 9月期 | 804 1,607 9/15 1,607 9/14 | 549 1,098 3/13 | 18,200 9,100 12/16 | 25億7409万 | 15億9407万 | +17.86% 5/18 | -18.84% 3/13 |
| 2021年 9月期 | 1,129 8/11 | 700 1,399 10/8 | 17,600 8,800 10/8 | 36億1686万 | 22億4091万 | +18.48% 4/20 | -3.32% 12/8 |
| 2022年 9月期 | 1,230 9/22 | 953 8/12 | 23,200 9/22 | 39億4042万 | 30億5303万 | +11.18% 9/22 | -3.58% 8/12 |
| 2023年 9月期 | 1,870 9/21 | 980 12/12 12/8 | 74,900 5/12 | 59億9260万 | 31億3952万 | +29.92% 5/11 | -17.96% 10/4 |
| 最新 | 2,290 2024/9/18 | 4,600 | 73億9578万 | +18.1% 1,939 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/29 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/29
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/09/18 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
506円（2016/12/12） - 353%（4.53倍）
2,290円（9/18）