株価チャート
株価
7/23
- 前日 (7/22)
- 1,323
- 始値
- 1,323
- 高値
- 1,328
- 安値
- 1,311
- 終値 -0.15%
- 1,321
- 出来高 -49.79%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,332 - 株価（25日）
移動平均値 - -0.6%
1,329 - 出来高（5日）
移動平均値 - -45.97%
21,840
2024/02/28～2024/07/23
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 | ||||||||||
| 07/23 | 1,323 | 1,328 | 1,311 | 1,321 | -0.15% | 11,800 | 278億7774万 | -0.6% | 8.56 | 1.22 |
| 07/22 | 1,338 | 1,343 | 1,313 | 1,323 | -1.12% | 23,500 | 279億1994万 | -0.3% | 8.58 | 1.22 |
| 07/19 | 1,338 | 1,344 | 1,327 | 1,338 | +0.07% | 24,500 | 282億3650万 | +0.83% | 8.67 | 1.24 |
| 07/18 | 1,332 | 1,350 | 1,330 | 1,337 | -0.22% | 26,300 | 282億1539万 | +0.83% | 8.67 | 1.24 |
| 07/17 | 1,338 | 1,349 | 1,331 | 1,340 | +0.15% | 23,100 | 282億7870万 | +1.06% | 8.69 | 1.24 |
| 07/16 | 1,336 | 1,344 | 1,324 | 1,338 | +0.15% | 49,100 | 282億3650万 | +0.98% | 8.67 | 1.24 |
| 07/12 | 1,324 | 1,337 | 1,316 | 1,336 | +0.75% | 30,900 | 281億9429万 | +0.91% | 8.66 | 1.23 |
| 07/11 | 1,309 | 1,326 | 1,305 | 1,326 | +1.3% | 23,500 | 279億8325万 | +0.3% | 8.6 | 1.23 |
| 07/10 | 1,314 | 1,319 | 1,304 | 1,309 | -0.38% | 26,000 | 276億2449万 | -0.83% | 8.48 | 1.21 |
| 07/09 | 1,324 | 1,327 | 1,311 | 1,314 | -0.38% | 20,000 | 277億3001万 | -0.38% | 8.52 | 1.21 |
| 07/08 | 1,322 | 1,334 | 1,316 | 1,319 | -0.68% | 25,800 | 278億3553万 | 0% | 8.55 | 1.22 |
| 07/05 | 1,327 | 1,342 | 1,316 | 1,328 | +0.15% | 27,900 | 280億2546万 | +0.68% | 8.61 | 1.23 |
| 07/04 | 1,326 | 1,326 | 1,315 | 1,326 | 0% | 27,800 | 279億8325万 | +0.61% | 8.6 | 1.23 |
| 07/03 | 1,328 | 1,331 | 1,315 | 1,326 | +0.3% | 34,600 | 279億8325万 | +0.68% | 8.6 | 1.23 |
| 07/02 | 1,330 | 1,333 | 1,317 | 1,322 | -0.38% | 35,900 | 278億9884万 | +0.53% | 8.57 | 1.22 |
| 07/01 | 1,340 | 1,340 | 1,320 | 1,327 | -0.67% | 25,000 | 280億436万 | +0.91% | 8.6 | 1.23 |
| 06/28 | 1,362 | 1,362 | 1,329 | 1,336 | -1.84% | 22,100 | 281億9429万 | +1.67% | 8.66 | 1.23 |
| 06/27 | 1,361 | 1,370 | 1,350 | 1,361 | 0% | 28,700 | 287億2188万 | +3.73% | 8.82 | 1.26 |
| 06/26 | 1,358 | 1,362 | 1,344 | 1,361 | -0.58% | 34,400 | 287億2188万 | +3.97% | 8.82 | 1.26 |
| 06/25 | 1,325 | 1,369 | 1,325 | 1,369 | +2.47% | 41,800 | 288億9071万 | +4.74% | 8.87 | 1.27 |
| 06/24 | 1,328 | 1,336 | 1,314 | 1,336 | +1.14% | 34,300 | 281億9429万 | +2.45% | 8.66 | 1.23 |
| 06/21 | 1,326 | 1,331 | 1,308 | 1,321 | +0.15% | 74,900 | 278億7774万 | +1.38% | 8.56 | 1.22 |
| 06/20 | 1,316 | 1,329 | 1,306 | 1,319 | +0.23% | 35,500 | 278億3553万 | +1.23% | 8.55 | 1.22 |
| 06/19 | 1,282 | 1,316 | 1,281 | 1,316 | +2.65% | 38,700 | 277億7222万 | +1.08% | 8.53 | 1.22 |
| 06/18 | 1,285 | 1,289 | 1,255 | 1,282 | +0.55% | 67,700 | 270億5470万 | -1.46% | 8.31 | 1.18 |
| 06/17 | 1,318 | 1,318 | 1,275 | 1,275 | -3.48% | 33,000 | 269億698万 | -2.3% | 8.26 | 1.18 |
| 06/14 | 1,299 | 1,326 | 1,298 | 1,321 | +0.92% | 30,200 | 278億7774万 | +0.92% | 8.56 | 1.22 |
| 06/13 | 1,322 | 1,325 | 1,300 | 1,309 | -0.98% | 15,900 | 276億2449万 | -0.23% | 8.48 | 1.21 |
| 06/12 | 1,323 | 1,330 | 1,320 | 1,322 | -0.08% | 17,000 | 278億9884万 | +0.53% | 8.57 | 1.22 |
| 06/11 | 1,316 | 1,332 | 1,312 | 1,323 | +0.53% | 20,200 | 279億1994万 | +0.38% | 8.58 | 1.22 |
| 06/10 | 1,279 | 1,317 | 1,279 | 1,316 | +2.97% | 27,500 | 277億7222万 | -0.38% | 8.53 | 1.22 |
| 06/07 | 1,277 | 1,278 | 1,271 | 1,278 | -0.23% | 13,900 | 269億7029万 | -3.47% | 8.28 | 1.18 |
| 06/06 | 1,304 | 1,304 | 1,276 | 1,281 | -1.08% | 20,200 | 270億3360万 | -3.54% | 8.3 | 1.18 |
| 06/05 | 1,297 | 1,300 | 1,292 | 1,295 | -0.84% | 18,000 | 273億2905万 | -2.78% | 8.39 | 1.2 |
| 06/04 | 1,308 | 1,313 | 1,302 | 1,306 | -0.15% | 17,500 | 275億6118万 | -2.17% | 8.47 | 1.21 |
| 06/03 | 1,319 | 1,320 | 1,297 | 1,308 | -0.68% | 23,300 | 276億339万 | -2.17% | 8.48 | 1.21 |
| 05/31 | 1,288 | 1,318 | 1,288 | 1,317 | +2.25% | 25,200 | 277億9332万 | -1.64% | 8.54 | 1.22 |
| 05/30 | 1,281 | 1,288 | 1,275 | 1,288 | 0% | 28,800 | 271億8132万 | -3.88% | 8.35 | 1.19 |
| 05/29 | 1,301 | 1,307 | 1,281 | 1,288 | -1.53% | 18,500 | 271億8132万 | -4.02% | 8.35 | 1.19 |
| 05/28 | 1,318 | 1,318 | 1,303 | 1,308 | -0.91% | 15,600 | 276億339万 | -2.68% | 8.48 | 1.21 |
| 05/27 | 1,296 | 1,320 | 1,285 | 1,320 | +2.17% | 22,300 | 278億5663万 | -1.93% | 8.56 | 1.22 |
| 05/24 | 1,265 | 1,295 | 1,261 | 1,292 | +0.86% | 25,800 | 272億6574万 | -4.15% | 8.37 | 1.19 |
| 05/23 | 1,284 | 1,286 | 1,269 | 1,281 | -1.76% | 35,000 | 270億3360万 | -5.11% | 8.3 | 1.18 |
| 05/22 | 1,301 | 1,313 | 1,299 | 1,304 | +0.23% | 22,100 | 275億1898万 | -3.76% | 8.45 | 1.21 |
| 05/21 | 1,306 | 1,313 | 1,296 | 1,301 | -0.76% | 22,300 | 274億5567万 | -4.2% | 8.43 | 1.2 |
| 05/20 | 1,311 | 1,325 | 1,305 | 1,311 | +0.08% | 23,400 | 276億6670万 | -3.67% | 8.5 | 1.21 |
| 05/17 | 1,298 | 1,310 | 1,276 | 1,310 | +0.85% | 37,200 | 276億4560万 | -3.96% | 8.49 | 1.21 |
| 05/16 | 1,295 | 1,305 | 1,262 | 1,299 | -0.15% | 83,900 | 274億1346万 | -5.04% | 8.42 | 1.2 |
| 05/15 | 1,363 | 1,373 | 1,282 | 1,301 | -4.97% | 92,100 | 274億5567万 | -5.24% | 8.43 | 1.2 |
| 05/14 | 1,379 | 1,379 | 1,360 | 1,369 | -1.16% | 25,500 | 288億9071万 | -0.58% | 8.87 | 1.27 |
| 05/13 | 1,391 | 1,393 | 1,375 | 1,385 | +0.29% | 18,800 | 292億2836万 | +0.36% | 8.98 | 1.28 |
| 05/10 | 1,398 | 1,402 | 1,372 | 1,381 | -1.22% | 21,700 | 291億4395万 | 0% | 8.95 | 1.28 |
| 05/09 | 1,391 | 1,406 | 1,382 | 1,398 | +0.5% | 33,100 | 295億271万 | +1.08% | 9.06 | 1.29 |
| 05/08 | 1,400 | 1,404 | 1,390 | 1,391 | -0.5% | 15,200 | 293億5498万 | +0.58% | 9.02 | 1.29 |
| 05/07 | 1,400 | 1,412 | 1,388 | 1,398 | +0.5% | 45,100 | 295億271万 | +0.87% | 9.06 | 1.29 |
| 05/02 | 1,386 | 1,399 | 1,380 | 1,391 | +0.43% | 20,100 | 293億5498万 | +0.22% | 9.02 | 1.29 |
| 05/01 | 1,374 | 1,385 | 1,366 | 1,385 | +0.14% | 12,000 | 292億2836万 | -0.57% | 8.98 | 1.28 |
| 04/30 | 1,366 | 1,384 | 1,365 | 1,383 | +1.17% | 15,500 | 291億8615万 | -1% | 8.96 | 1.28 |
| 04/26 | 1,352 | 1,367 | 1,338 | 1,367 | +2.01% | 22,500 | 288億4850万 | -2.57% | 8.86 | 1.26 |
| 04/25 | 1,355 | 1,359 | 1,337 | 1,340 | -1.4% | 16,500 | 282億7870万 | -4.9% | 8.69 | 1.24 |
| 04/24 | 1,350 | 1,361 | 1,347 | 1,359 | +0.67% | 21,900 | 286億7967万 | -4.09% | 8.81 | 1.26 |
| 04/23 | 1,353 | 1,358 | 1,347 | 1,350 | 0% | 11,300 | 284億8974万 | -5.33% | 8.75 | 1.25 |
| 04/22 | 1,336 | 1,352 | 1,336 | 1,350 | +1.28% | 25,200 | 284億8974万 | -5.92% | 8.75 | 1.25 |
| 04/19 | 1,351 | 1,355 | 1,318 | 1,333 | -2.2% | 37,700 | 281億3098万 | -7.69% | 8.64 | 1.23 |
| 04/18 | 1,350 | 1,377 | 1,349 | 1,363 | +1.04% | 18,400 | 287億6408万 | -6.19% | 8.83 | 1.26 |
| 04/17 | 1,357 | 1,359 | 1,338 | 1,349 | -0.74% | 34,700 | 284億6864万 | -7.6% | 8.74 | 1.25 |
| 04/16 | 1,385 | 1,392 | 1,355 | 1,359 | -2.86% | 38,900 | 286億7967万 | -7.43% | 8.81 | 1.26 |
| 04/15 | 1,363 | 1,399 | 1,361 | 1,399 | +1.82% | 33,100 | 295億2381万 | -5.15% | 9.07 | 1.29 |
| 04/12 | 1,381 | 1,381 | 1,359 | 1,374 | -0.22% | 44,600 | 289億9622万 | -7.22% | 8.91 | 1.27 |
| 04/11 | 1,388 | 1,388 | 1,371 | 1,377 | -1.29% | 44,100 | 290億5953万 | -7.4% | 8.93 | 1.27 |
| 04/10 | 1,410 | 1,413 | 1,395 | 1,395 | -1.48% | 29,400 | 294億3940万 | -6.63% | 9.04 | 1.29 |
| 04/09 | 1,406 | 1,416 | 1,400 | 1,416 | +0.71% | 21,400 | 298億8257万 | -5.54% | 9.18 | 1.31 |
| 04/08 | 1,415 | 1,415 | 1,393 | 1,406 | -0.07% | 37,700 | 296億7154万 | -6.39% | 9.11 | 1.3 |
| 04/05 | 1,427 | 1,433 | 1,404 | 1,407 | -2.02% | 38,400 | 296億9264万 | -6.64% | 9.12 | 1.3 |
| 04/04 | 1,459 | 1,459 | 1,429 | 1,436 | +0.42% | 56,500 | 303億464万 | -5.03% | 9.31 | 1.33 |
| 04/03 | 1,427 | 1,442 | 1,422 | 1,430 | +0.49% | 68,600 | 301億7802万 | -5.67% | 9.27 | 1.32 |
| 04/02 | 1,417 | 1,453 | 1,412 | 1,423 | +1.35% | 78,200 | 300億3030万 | -6.44% | 9.22 | 1.32 |
| 04/01 | 1,439 | 1,445 | 1,404 | 1,404 | -3.31% | 75,000 | 296億2933万 | -7.93% | 9.1 | 1.3 |
| 03/29 | 1,426 | 1,452 | 1,420 | 1,452 | +0.48% | 87,900 | 306億4230万 | -5.1% | 9.23 | 1.34 |
| 03/28 | 1,485 | 1,489 | 1,445 | 1,445 | -4.93% | 231,800 | 304億9457万 | -5.68% | 9.19 | 1.34 |
| 03/27 | 1,511 | 1,538 | 1,511 | 1,520 | +1.33% | 129,100 | 320億7734万 | -0.91% | 9.67 | 1.4 |
| 03/26 | 1,502 | 1,513 | 1,498 | 1,500 | -0.6% | 103,900 | 316億5527万 | -2.15% | 9.54 | 1.39 |
| 03/25 | 1,523 | 1,523 | 1,506 | 1,509 | -1.5% | 142,100 | 318億4520万 | -1.44% | 9.6 | 1.39 |
| 03/22 | 1,541 | 1,541 | 1,526 | 1,532 | -0.84% | 62,300 | 323億3058万 | +0.2% | 9.74 | 1.42 |
| 03/21 | 1,569 | 1,576 | 1,545 | 1,545 | -1.53% | 82,500 | 326億492万 | +1.05% | 9.83 | 1.43 |
| 03/19 | 1,581 | 1,581 | 1,547 | 1,569 | -1.07% | 89,900 | 331億1141万 | +2.55% | 9.98 | 1.45 |
| 03/18 | 1,580 | 1,593 | 1,575 | 1,586 | +0.95% | 45,800 | 334億7017万 | +3.8% | 10.09 | 1.47 |
| 03/15 | 1,557 | 1,577 | 1,548 | 1,571 | +0.9% | 43,600 | 331億5362万 | +2.95% | 9.99 | 1.45 |
| 03/14 | 1,560 | 1,560 | 1,544 | 1,557 | +0.84% | 34,300 | 328億5817万 | +2.03% | 9.9 | 1.44 |
| 03/13 | 1,553 | 1,574 | 1,531 | 1,544 | +0.32% | 39,200 | 325億8382万 | +1.05% | 9.82 | 1.43 |
| 03/12 | 1,530 | 1,543 | 1,515 | 1,539 | +0.13% | 30,600 | 324億7830万 | +0.59% | 9.79 | 1.42 |
| 03/11 | 1,538 | 1,539 | 1,516 | 1,537 | -1.16% | 44,400 | 324億3610万 | +0.2% | 9.78 | 1.42 |
| 03/08 | 1,532 | 1,562 | 1,530 | 1,555 | +1.83% | 62,100 | 328億1596万 | +1.04% | 9.89 | 1.44 |
| 03/07 | 1,544 | 1,544 | 1,518 | 1,527 | -0.46% | 43,900 | 322億2506万 | -1.04% | 9.71 | 1.41 |
| 03/06 | 1,505 | 1,537 | 1,505 | 1,534 | +0.85% | 50,000 | 323億7279万 | -0.84% | 9.76 | 1.42 |
| 03/05 | 1,497 | 1,525 | 1,496 | 1,521 | +1.6% | 41,400 | 320億9844万 | -1.93% | 9.67 | 1.41 |
| 03/04 | 1,531 | 1,531 | 1,497 | 1,497 | -2.16% | 72,300 | 315億9196万 | -3.85% | 9.52 | 1.38 |
| 03/01 | 1,536 | 1,552 | 1,521 | 1,530 | +0.07% | 44,300 | 322億8837万 | -2.11% | 9.73 | 1.41 |
| 02/29 | 1,541 | 1,558 | 1,511 | 1,529 | -0.97% | 68,200 | 322億6727万 | -2.36% | 9.72 | 1.41 |
| 02/28 | 1,548 | 1,567 | 1,537 | 1,544 | -0.52% | 138,600 | 325億8382万 | -1.72% | 9.82 | 1.43 |
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 | |
| 2008年 9月期 | 348 10/2 | 155 9/30 | 2,448,500 5/21 | - | - | +20.76% 5/22 | -38.61% 10/10 |
| 2009年 9月期 | 239 8/11 | 98 10/28 | 586,000 5/14 | - | - | +26.19% 1/7 | -15.05% 4/21 |
| 2010年 9月期 | 218 5/17 | 169 12/9 | 104,500 9/27 | - | - | +9.47% 12/29 | -8.35% 11/24 |
| 2011年 9月期 | 290 3/14 | 176 11/2 11/1 他2件 | 139,000 3/14 | 61億1987万 | 37億1412万 | +20.21% 3/14 | -14.17% 3/15 |
| 2012年 9月期 | 280 8/27 | 203 11/24 11/18 他3件 | 116,500 9/25 | 59億884万 | 42億8390万 | +9.02% 12/22 | -10.32% 10/10 |
| 2013年 9月期 | 350 9/19 | 209 10/30 | 241,500 9/25 | 73億8605万 | 44億1052万 | +19.76% 1/4 | -8.25% 5/27 |
| 2014年 9月期 | 460 9/18 | 255 2/4 | 928,400 9/18 | 97億761万 | 53億8139万 | +15.81% 9/2 | -10.02% 2/4 |
| 2015年 9月期 | 617 8/18 | 360 10/17 | 145,000 9/28 | 130億2086万 | 75億9726万 | +16.51% 5/27 | -12.69% 10/1 |
| 2016年 9月期 | 559 9/21 9/20 | 400 1/21 | 140,200 9/28 | 117億9686万 | 84億4140万 | +7.44% 5/10 | -8.58% 1/21 |
| 2017年 9月期 | 1,068 8/23 | 506 11/9 10/4 他2件 | 278,000 9/27 | 225億3855万 | 106億7837万 | +20.61% 6/15 | -6.08% 10/2 |
| 2018年 3月期 | 996 3/19 2/27 | 858 12/7 | 166,500 3/28 | 210億1909万 | 181億681万 | +5.48% 2/19 | -9.8% 4/3 |
| 2019年 3月期 | 1,023 3/18 | 846 8/16 | 173,800 12/4 | 215億8889万 | 178億5357万 | +6.52% 12/7 | -8.96% 3/29 |
| 2020年 3月期 | 968 2/7 2/6 | 748 3/13 | 153,000 3/30 | 204億2820万 | 157億8542万 | +5.26% 10/16 | -17.48% 4/6 |
| 2021年 3月期 | 1,025 3/23 | 675 4/6 | 283,500 3/30 | 216億3110万 | 142億4487万 | +10.87% 5/28 | -6.41% 4/8 |
| 2022年 3月期 | 1,016 3/25 | 890 5/18 | 263,400 9/13 | 214億4117万 | 187億8212万 | +4.13% 8/13 | -5.64% 4/7 |
| 2023年 3月期 | 1,159 3/9 | 911 4/27 4/25 | 207,300 3/30 | 244億5897万 | 192億2530万 | +8.37% 3/9 | -2.31% 3/30 |
| 2024年 3月期 | 1,718 1/22 | 1,088 4/3 | 231,800 3/28 | 362億5583万 | 229億6062万 | +15.25% 11/22 | -9.47% 2/15 |
| 最新 | 1,321 2024/7/23 | 11,800 | 278億7774万 | -0.6% 1,329 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/07/23 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
98円（2008/10/28） - 1248%（13.48倍）
1,321円（7/23）