株価チャート
株価
4/24
- 前日 (4/23)
- 595
- 始値
- 595
- 高値
- 601
- 安値
- 595
- 終値 +0.84%
- 600
- 出来高 +427.78%
- 19,000
乖離率
- 株価(5日)
移動平均値 - +1.01%
594 - 株価(25日)
移動平均値 - +1.01%
594 - 出来高(5日)
移動平均値 - +115.42%
8,820
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 595 | 601 | 595 | 600 | +0.84% | 19,000 | 64億4052万 | +1.01% | 24.01 | 2.05 |
04/23 | 595 | 597 | 595 | 595 | +0.51% | 3,600 | 63億8684万 | +0.34% | 23.81 | 2.03 |
04/22 | 595 | 596 | 592 | 592 | -0.17% | 12,500 | 63億5464万 | -0.17% | 23.69 | 2.02 |
04/19 | 589 | 593 | 589 | 593 | +0.34% | 4,700 | 63億6538万 | 0% | 23.73 | 2.02 |
04/18 | 589 | 593 | 589 | 591 | +0.51% | 4,300 | 63億4391万 | -0.17% | 23.65 | 2.02 |
04/17 | 595 | 596 | 588 | 588 | -1.18% | 9,800 | 63億1170万 | -0.68% | 23.53 | 2.01 |
04/16 | 598 | 598 | 595 | 595 | -0.34% | 5,300 | 63億8684万 | +0.51% | 23.81 | 2.03 |
04/15 | 597 | 599 | 596 | 597 | 0% | 4,200 | 64億831万 | +1.02% | 23.89 | 2.04 |
04/12 | 597 | 598 | 596 | 597 | +0.17% | 4,500 | 64億831万 | +1.19% | 23.89 | 2.04 |
04/11 | 596 | 600 | 596 | 596 | -0.17% | 4,700 | 63億9758万 | +1.19% | 23.85 | 2.03 |
04/10 | 596 | 600 | 596 | 597 | +0.17% | 6,200 | 64億831万 | +1.53% | 23.89 | 2.04 |
04/09 | 600 | 600 | 596 | 596 | -0.5% | 15,100 | 63億9758万 | +1.36% | 23.85 | 2.03 |
04/08 | 597 | 600 | 596 | 599 | +0.84% | 13,200 | 64億2978万 | +2.04% | 23.97 | 2.04 |
04/05 | 597 | 597 | 594 | 594 | -0.5% | 5,500 | 63億7611万 | +1.37% | 23.77 | 2.03 |
04/04 | 597 | 597 | 594 | 597 | +0.34% | 7,000 | 64億831万 | +2.05% | 23.89 | 2.04 |
04/03 | 591 | 595 | 591 | 595 | +0.85% | 5,000 | 63億8684万 | +1.71% | 23.81 | 2.03 |
04/02 | 596 | 597 | 590 | 590 | -0.51% | 12,000 | 63億3317万 | +1.03% | 23.61 | 2.01 |
04/01 | 596 | 599 | 593 | 593 | 0% | 8,100 | 63億6538万 | +1.72% | 23.73 | 2.02 |
03/29 | 591 | 595 | 591 | 593 | +0.51% | 10,200 | 63億6538万 | +1.72% | 23.73 | 2.02 |
03/28 | 588 | 594 | 588 | 590 | +0.17% | 7,700 | 63億3317万 | +1.2% | 23.61 | 2.01 |
03/27 | 588 | 594 | 587 | 589 | -0.17% | 18,200 | 63億2244万 | +1.2% | 23.57 | 2.01 |
03/26 | 590 | 593 | 590 | 590 | -0.34% | 4,800 | 63億3317万 | +1.37% | 23.61 | 2.01 |
03/25 | 593 | 593 | 589 | 592 | +0.17% | 8,900 | 63億5464万 | +1.72% | 23.69 | 2.02 |
03/22 | 591 | 592 | 588 | 591 | 0% | 14,000 | 63億4391万 | +1.72% | 23.65 | 2.02 |
03/21 | 592 | 593 | 590 | 591 | +0.68% | 7,900 | 63億4391万 | +1.72% | 23.65 | 2.02 |
03/19 | 587 | 591 | 586 | 587 | +0.17% | 7,700 | 63億97万 | +1.03% | 23.49 | 2 |
03/18 | 585 | 591 | 585 | 586 | -0.17% | 13,600 | 62億9024万 | +0.86% | 23.45 | 2 |
03/15 | 584 | 587 | 584 | 587 | +0.86% | 6,800 | 63億97万 | +1.03% | 23.49 | 2 |
03/14 | 583 | 584 | 580 | 582 | 0% | 4,100 | 62億4730万 | +0.34% | 23.29 | 1.99 |
03/13 | 586 | 586 | 580 | 582 | -0.34% | 7,800 | 62億4730万 | +0.17% | 23.29 | 1.99 |
03/12 | 585 | 585 | 579 | 584 | 0% | 6,200 | 62億6877万 | +0.52% | 23.37 | 1.99 |
03/11 | 579 | 585 | 576 | 584 | +1.74% | 12,500 | 62億6877万 | +0.52% | 23.37 | 1.99 |
03/08 | 573 | 577 | 573 | 574 | 0% | 7,400 | 61億6143万 | -1.2% | 22.97 | 1.96 |
03/07 | 573 | 576 | 573 | 574 | 0% | 5,200 | 61億6143万 | -1.37% | 22.97 | 1.96 |
03/06 | 573 | 577 | 573 | 574 | 0% | 6,000 | 61億6143万 | -1.37% | 22.97 | 1.96 |
03/05 | 573 | 577 | 572 | 574 | -0.69% | 3,000 | 61億6143万 | -1.54% | 22.97 | 1.96 |
03/04 | 574 | 578 | 573 | 578 | +0.17% | 5,100 | 62億436万 | -0.86% | 23.13 | 1.97 |
03/01 | 576 | 577 | 574 | 577 | 0% | 7,500 | 61億9363万 | -1.03% | 23.09 | 1.97 |
02/29 | 577 | 579 | 575 | 577 | -0.52% | 7,600 | 61億9363万 | -1.2% | 23.09 | 1.97 |
02/28 | 576 | 580 | 576 | 580 | +0.35% | 6,300 | 62億2583万 | -0.68% | 23.21 | 1.98 |
02/27 | 579 | 585 | 578 | 578 | -0.17% | 11,700 | 62億436万 | -1.03% | 23.13 | 1.97 |
02/26 | 581 | 583 | 579 | 579 | -0.34% | 8,600 | 62億1510万 | -1.03% | 23.17 | 1.98 |
02/22 | 586 | 586 | 580 | 581 | -0.34% | 6,500 | 62億3657万 | -0.68% | 23.25 | 1.98 |
02/21 | 580 | 583 | 578 | 583 | 0% | 5,700 | 62億5803万 | -0.34% | 23.33 | 1.99 |
02/20 | 582 | 583 | 580 | 583 | +0.34% | 4,500 | 62億5803万 | -0.34% | 23.33 | 1.99 |
02/19 | 580 | 581 | 577 | 581 | +0.17% | 5,900 | 62億3657万 | -0.68% | 23.25 | 1.98 |
02/16 | 581 | 581 | 577 | 580 | 0% | 9,700 | 62億2583万 | -0.85% | 23.21 | 1.98 |
02/15 | 580 | 583 | 580 | 580 | -0.51% | 5,500 | 62億2583万 | -1.02% | 23.21 | 1.98 |
02/14 | 583 | 585 | 583 | 583 | -1.02% | 8,400 | 62億5803万 | -0.51% | 23.33 | 1.99 |
02/13 | 590 | 590 | 585 | 589 | +0.86% | 9,200 | 63億2244万 | +0.51% | 23.57 | 2.01 |
02/09 | 584 | 589 | 584 | 584 | -0.34% | 6,700 | 62億6877万 | -0.34% | 23.37 | 1.99 |
02/08 | 585 | 586 | 583 | 586 | +0.17% | 4,800 | 62億9024万 | 0% | 23.45 | 2 |
02/07 | 587 | 587 | 585 | 585 | -0.17% | 5,900 | 62億7950万 | -0.17% | 23.41 | 2 |
02/06 | 586 | 588 | 586 | 586 | -0.51% | 4,000 | 62億9024万 | 0% | 23.45 | 2 |
02/05 | 589 | 589 | 587 | 589 | 0% | 7,300 | 63億2244万 | +0.68% | 23.57 | 2.01 |
02/02 | 587 | 589 | 585 | 589 | +0.17% | 5,200 | 63億2244万 | +0.68% | 23.57 | 2.01 |
02/01 | 587 | 589 | 584 | 588 | +0.51% | 6,900 | 63億1170万 | +0.68% | 23.53 | 2.01 |
01/31 | 583 | 587 | 580 | 585 | +0.86% | 3,400 | 62億7950万 | +0.34% | 23.41 | 2 |
01/30 | 590 | 590 | 580 | 580 | -1.36% | 55,600 | 62億2583万 | -0.34% | 23.21 | 1.98 |
01/29 | 585 | 589 | 585 | 588 | +0.51% | 5,600 | 63億1170万 | +1.2% | 23.53 | 2.01 |
01/26 | 586 | 589 | 585 | 585 | -0.17% | 4,100 | 62億7950万 | +0.86% | 23.41 | 2 |
01/25 | 590 | 590 | 586 | 586 | -0.17% | 14,100 | 62億9024万 | +1.21% | 23.45 | 2 |
01/24 | 585 | 587 | 585 | 587 | +0.34% | 7,800 | 63億97万 | +1.56% | 23.49 | 2 |
01/23 | 591 | 591 | 584 | 585 | -0.34% | 11,000 | 62億7950万 | +1.39% | 23.41 | 2 |
01/22 | 586 | 591 | 586 | 587 | +0.17% | 9,200 | 63億97万 | +1.91% | 23.49 | 2 |
01/19 | 594 | 594 | 586 | 586 | -0.85% | 10,400 | 62億9024万 | +1.91% | 23.45 | 2 |
01/18 | 589 | 593 | 587 | 591 | +1.2% | 16,800 | 63億4391万 | +2.78% | 23.65 | 2.02 |
01/17 | 587 | 591 | 584 | 584 | 0% | 8,200 | 62億6877万 | +1.92% | 23.37 | 1.99 |
01/16 | 583 | 589 | 582 | 584 | 0% | 12,500 | 62億6877万 | +1.92% | 23.37 | 1.99 |
01/15 | 584 | 587 | 583 | 584 | +0.17% | 12,100 | 62億6877万 | +1.92% | 23.37 | 1.99 |
01/12 | 587 | 588 | 582 | 583 | -0.68% | 12,400 | 62億5803万 | +1.92% | 23.33 | 1.99 |
01/11 | 589 | 589 | 587 | 587 | -0.34% | 10,900 | 63億97万 | +2.62% | 23.49 | 2 |
01/10 | 591 | 591 | 586 | 589 | -0.17% | 8,900 | 63億2244万 | +2.97% | 23.57 | 2.01 |
01/09 | 590 | 591 | 587 | 590 | +0.34% | 11,900 | 63億3317万 | +3.33% | 23.61 | 2.01 |
01/05 | 586 | 588 | 582 | 588 | +0.34% | 11,100 | 63億1170万 | +2.98% | 23.53 | 2.01 |
01/04 | 583 | 586 | 580 | 586 | +0.69% | 13,900 | 62億9024万 | +2.63% | 23.45 | 2 |
2023 | ||||||||||
12/29 | 580 | 586 | 580 | 582 | +0.34% | 9,800 | 62億4730万 | +2.11% | 23.29 | 1.99 |
12/28 | 567 | 581 | 567 | 580 | +1.93% | 9,900 | 62億2583万 | +1.75% | 23.21 | 1.98 |
12/27 | 569 | 572 | 567 | 569 | -0.52% | 16,900 | 61億775万 | -0.35% | 22.77 | 1.94 |
12/26 | 566 | 577 | 564 | 572 | +1.06% | 21,300 | 61億3996万 | +0.18% | 22.89 | 1.95 |
12/25 | 570 | 570 | 565 | 566 | -0.35% | 11,700 | 60億7555万 | -1.05% | 22.65 | 1.93 |
12/22 | 567 | 570 | 564 | 568 | +0.18% | 10,100 | 60億9702万 | -0.7% | 22.73 | 1.94 |
12/21 | 553 | 568 | 553 | 567 | +1.8% | 19,900 | 60億8629万 | -1.05% | 22.69 | 1.93 |
12/20 | 557 | 557 | 555 | 557 | 0% | 5,500 | 59億7894万 | -2.79% | 22.29 | 1.9 |
12/19 | 560 | 560 | 556 | 557 | -0.18% | 4,800 | 59億7894万 | -2.96% | 22.29 | 1.9 |
12/18 | 561 | 561 | 557 | 558 | -0.53% | 7,300 | 59億8968万 | -2.96% | 22.33 | 1.9 |
12/15 | 560 | 564 | 560 | 561 | -0.18% | 10,300 | 60億2188万 | -2.6% | 22.45 | 1.91 |
12/14 | 562 | 565 | 561 | 562 | 0% | 6,300 | 60億3262万 | -2.43% | 22.49 | 1.92 |
12/13 | 566 | 568 | 561 | 562 | -1.4% | 5,700 | 60億3262万 | -2.43% | 22.49 | 1.92 |
12/12 | 566 | 573 | 565 | 570 | +0.71% | 7,900 | 61億1849万 | -1.21% | 22.81 | 1.95 |
12/11 | 564 | 568 | 561 | 566 | +0.35% | 7,200 | 60億7555万 | -1.74% | 22.65 | 1.93 |
12/08 | 564 | 569 | 564 | 564 | -1.74% | 12,700 | 60億5408万 | -2.08% | 22.57 | 1.92 |
12/07 | 572 | 576 | 570 | 574 | +0.17% | 11,600 | 61億6143万 | -0.35% | 22.97 | 1.96 |
12/06 | 575 | 577 | 573 | 573 | -0.35% | 6,800 | 61億5069万 | -0.52% | 22.93 | 1.96 |
12/05 | 580 | 581 | 575 | 575 | -0.86% | 7,200 | 61億7216万 | +0.17% | 23.01 | 1.96 |
12/04 | 578 | 581 | 577 | 580 | +0.35% | 7,300 | 62億2583万 | +1.05% | 23.21 | 1.98 |
12/01 | 576 | 580 | 576 | 578 | -0.17% | 5,200 | 62億436万 | +0.87% | 23.13 | 1.97 |
11/30 | 577 | 579 | 576 | 579 | +0.35% | 2,700 | 62億1510万 | +1.22% | 23.17 | 1.98 |
11/29 | 579 | 580 | 577 | 577 | -0.52% | 3,100 | 61億9363万 | +1.23% | 23.09 | 1.97 |
11/28 | 582 | 583 | 577 | 580 | -0.34% | 5,600 | 62億2583万 | +1.93% | 23.21 | 1.98 |
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 9月期 | 925 1,850 7/5 | 615 1,229 8/29 | 4,182,400 2,091,200 7/5 | 92億5037万 | 61億6982万 | +7.68% 9/5 | -26.72% 10/29 |
2019年 9月期 | 894 1,788 8/19 | 398 795 10/30 | 1,066,200 533,100 3/5 | 92億1159万 | 39億9741万 | +26.34% 6/25 | -17.65% 11/5 |
2020年 9月期 | 1,020 1/15 | 322 3/19 | 804,500 9/28 | 105億5883万 | 33億3327万 | +34.05% 6/19 | -40.68% 3/13 |
2021年 9月期 | 719 10/6 10/5 | 490 12/23 | 240,100 10/29 | 74億4869万 | 52億5387万 | +7.97% 9/2 | -13.37% 10/5 |
2022年 9月期 | 630 8/15 | 472 1/20 | 252,400 11/25 | 67億6254万 | 50億6182万 | +7.2% 8/15 | -13.22% 10/11 |
2023年 9月期 | 649 9/5 9/4 | 485 11/15 11/14 | 344,900 9/27 | 69億6649万 | 52億608万 | +5.63% 9/4 | -10.67% 10/2 |
最新 | 600 2024/4/24 | 19,000 | 64億4052万 | +1.01% 594 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%(1.82倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/04/24 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
322円(2020/03/19) - 86%(1.86倍)
600円(4/24)