株価チャート
株価
8/30
- 前日 (8/29)
- 545
- 始値
- 570
- 高値
- 585
- 安値
- 558
- 終値 +7.34%
- 585
- 出来高 +999.99%
- 56,100
乖離率
- 株価(5日)
移動平均値 - +5.79%
553 - 株価(25日)
移動平均値 - +0.17%
584 - 出来高(5日)
移動平均値 - +246.72%
16,180
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 570 | 585 | 558 | 585 | +7.34% | 56,100 | 37億2954万 | +0.17% | 14.33 | 1.28 |
08/29 | 548 | 548 | 543 | 545 | -0.37% | 4,400 | 34億7452万 | -7.16% | 13.35 | 1.19 |
08/28 | 549 | 550 | 542 | 547 | +0.37% | 6,200 | 34億8728万 | -7.76% | 13.4 | 1.2 |
08/27 | 543 | 548 | 543 | 545 | +0.37% | 9,000 | 34億7452万 | -8.86% | 13.35 | 1.19 |
08/26 | 549 | 553 | 542 | 543 | -0.37% | 5,200 | 34億6177万 | -9.95% | 13.3 | 1.19 |
08/23 | 559 | 559 | 539 | 545 | -1.62% | 9,700 | 34億7452万 | -10.51% | 13.35 | 1.19 |
08/22 | 556 | 560 | 552 | 554 | 0% | 4,400 | 35億3190万 | -10.06% | 13.57 | 1.21 |
08/21 | 546 | 556 | 546 | 554 | +1.65% | 5,000 | 35億3190万 | -10.93% | 13.57 | 1.21 |
08/20 | 543 | 555 | 542 | 545 | -0.37% | 10,400 | 34億7452万 | -13.08% | 13.35 | 1.19 |
08/19 | 542 | 549 | 536 | 547 | +1.67% | 8,800 | 34億8728万 | -13.59% | 13.4 | 1.2 |
08/16 | 544 | 544 | 538 | 538 | -0.19% | 5,900 | 34億2990万 | -15.81% | 13.18 | 1.18 |
08/15 | 544 | 544 | 538 | 539 | -0.92% | 5,100 | 34億3627万 | -16.43% | 13.2 | 1.18 |
08/14 | 539 | 550 | 534 | 544 | +1.12% | 12,900 | 34億6815万 | -16.56% | 13.33 | 1.19 |
08/13 | 550 | 553 | 519 | 538 | -8.81% | 103,000 | 34億2990万 | -18.24% | 13.18 | 1.18 |
08/09 | 558 | 602 | 555 | 590 | +7.66% | 56,400 | 37億6141万 | -11.28% | 14.45 | 1.29 |
08/08 | 558 | 558 | 520 | 548 | +0.92% | 25,400 | 34億9365万 | -18.33% | 13.42 | 1.2 |
08/07 | 521 | 543 | 514 | 543 | +2.84% | 46,400 | 34億6177万 | -19.91% | 13.3 | 1.19 |
08/06 | 572 | 591 | 479 | 528 | -7.69% | 165,900 | 33億6614万 | -23.14% | 12.93 | 1.15 |
08/05 | 592 | 594 | 572 | 572 | -14.88% | 56,600 | 36億4666万 | -17.7% | 14.01 | 1.25 |
08/02 | 660 | 676 | 642 | 672 | -1.47% | 49,100 | 42億8419万 | -4.27% | 16.46 | 1.47 |
08/01 | 709 | 709 | 671 | 682 | -3.81% | 18,900 | 43億4794万 | -3.26% | 16.71 | 1.49 |
07/31 | 709 | 715 | 699 | 709 | +0.28% | 6,800 | 45億2007万 | +0.28% | 17.37 | 1.55 |
07/30 | 706 | 707 | 693 | 707 | +1.58% | 6,900 | 45億732万 | -0.28% | 17.32 | 1.55 |
07/29 | 684 | 706 | 684 | 696 | +2.35% | 10,700 | 44億3719万 | -1.97% | 17.05 | 1.52 |
07/26 | 670 | 682 | 670 | 680 | +1.34% | 8,400 | 43億3519万 | -4.36% | 16.66 | 1.49 |
07/25 | 676 | 682 | 657 | 671 | -0.74% | 17,000 | 42億7781万 | -6.02% | 16.44 | 1.47 |
07/24 | 682 | 690 | 675 | 676 | -0.73% | 5,200 | 43億969万 | -5.59% | 16.56 | 1.48 |
07/23 | 688 | 691 | 680 | 681 | +0.15% | 11,000 | 43億4156万 | -5.29% | 16.68 | 1.49 |
07/22 | 694 | 694 | 669 | 680 | -1.59% | 14,700 | 43億3519万 | -5.82% | 16.66 | 1.49 |
07/19 | 700 | 700 | 683 | 691 | -1.85% | 20,700 | 44億532万 | -4.69% | 16.93 | 1.51 |
07/18 | 705 | 710 | 701 | 704 | -0.14% | 4,700 | 44億8819万 | -3.3% | 17.25 | 1.54 |
07/17 | 696 | 705 | 695 | 705 | +1.44% | 8,400 | 44億9457万 | -3.56% | 17.27 | 1.54 |
07/16 | 698 | 708 | 692 | 695 | -0.43% | 8,900 | 44億3082万 | -5.31% | 17.02 | 1.52 |
07/12 | 684 | 704 | 682 | 698 | +1.75% | 12,900 | 44億4994万 | -5.42% | 17.1 | 1.53 |
07/11 | 688 | 694 | 681 | 686 | -0.44% | 15,400 | 43億7344万 | -7.42% | 16.8 | 1.5 |
07/10 | 702 | 705 | 687 | 689 | -2.41% | 29,400 | 43億9257万 | -7.27% | 16.88 | 1.51 |
07/09 | 701 | 714 | 700 | 706 | +0.28% | 18,400 | 45億95万 | -5.49% | 17.29 | 1.54 |
07/08 | 725 | 725 | 698 | 704 | -1.68% | 21,100 | 44億8819万 | -6.13% | 17.25 | 1.54 |
07/05 | 730 | 734 | 715 | 716 | -1.92% | 12,100 | 45億6470万 | -5.04% | 17.54 | 1.57 |
07/04 | 737 | 738 | 730 | 730 | -0.82% | 6,700 | 46億5395万 | -3.69% | 17.88 | 1.6 |
07/03 | 747 | 747 | 736 | 736 | -1.74% | 5,800 | 46億9220万 | -3.16% | 18.03 | 1.61 |
07/02 | 738 | 750 | 737 | 749 | +1.22% | 7,500 | 47億7508万 | -1.83% | 18.35 | 1.64 |
07/01 | 735 | 744 | 735 | 740 | +0.14% | 10,600 | 47億1771万 | -3.39% | 18.13 | 1.62 |
06/28 | 757 | 757 | 739 | 739 | -1.99% | 10,100 | 47億1133万 | -3.9% | 18.1 | 1.62 |
06/27 | 749 | 754 | 743 | 754 | +1.34% | 6,000 | 48億696万 | -2.2% | 18.47 | 1.65 |
06/26 | 741 | 753 | 732 | 744 | +0.27% | 14,600 | 47億4321万 | -3.75% | 18.22 | 1.63 |
06/25 | 732 | 745 | 732 | 742 | +0.95% | 5,900 | 47億3046万 | -4.01% | 18.18 | 1.62 |
06/24 | 732 | 735 | 729 | 735 | +0.55% | 7,400 | 46億8583万 | -4.92% | 18 | 1.61 |
06/21 | 733 | 741 | 731 | 731 | -0.68% | 7,300 | 46億6033万 | -5.56% | 17.91 | 1.6 |
06/20 | 737 | 741 | 723 | 736 | 0% | 23,000 | 46億9220万 | -5.03% | 18.03 | 1.61 |
06/19 | 745 | 746 | 722 | 736 | -1.34% | 33,900 | 46億9220万 | -5.15% | 18.03 | 1.61 |
06/18 | 765 | 765 | 746 | 746 | -1.19% | 13,300 | 47億5596万 | -4.11% | 18.27 | 1.63 |
06/17 | 758 | 779 | 754 | 755 | -1.18% | 19,200 | 48億1333万 | -3.08% | 18.49 | 1.65 |
06/14 | 753 | 773 | 753 | 764 | +0.26% | 12,300 | 48億7071万 | -1.67% | 18.71 | 1.67 |
06/13 | 789 | 789 | 753 | 762 | -2.81% | 29,100 | 48億5796万 | -1.55% | 18.67 | 1.67 |
06/12 | 787 | 787 | 774 | 784 | -0.13% | 7,300 | 49億9822万 | +1.55% | 19.2 | 1.71 |
06/11 | 785 | 791 | 784 | 785 | +0.26% | 3,800 | 50億459万 | +2.21% | 19.23 | 1.72 |
06/10 | 774 | 800 | 774 | 783 | +1.69% | 34,500 | 49億9184万 | +2.35% | 19.18 | 1.71 |
06/07 | 744 | 773 | 744 | 770 | +3.08% | 15,700 | 49億896万 | +1.18% | 18.86 | 1.68 |
06/06 | 772 | 778 | 746 | 747 | -2.99% | 33,500 | 47億6233万 | -1.58% | 18.3 | 1.63 |
06/05 | 783 | 789 | 766 | 770 | -2.53% | 21,500 | 49億896万 | +1.72% | 18.86 | 1.68 |
06/04 | 791 | 796 | 788 | 790 | -1% | 8,500 | 50億3647万 | +4.77% | 19.35 | 1.73 |
06/03 | 814 | 814 | 795 | 798 | -1.97% | 11,800 | 50億8747万 | +6.4% | 19.55 | 1.75 |
05/31 | 778 | 815 | 778 | 814 | +3.96% | 19,800 | 51億8948万 | +9.12% | 19.94 | 1.78 |
05/30 | 794 | 794 | 770 | 783 | -3.21% | 23,100 | 49億9184万 | +5.53% | 19.18 | 1.71 |
05/29 | 835 | 838 | 806 | 809 | -3.69% | 30,300 | 51億5760万 | +9.47% | 19.82 | 1.77 |
05/28 | 812 | 840 | 810 | 840 | +3.7% | 31,800 | 53億5523万 | +14.44% | 20.58 | 1.84 |
05/27 | 787 | 811 | 782 | 810 | +2.53% | 25,900 | 51億6398万 | +10.96% | 19.84 | 1.77 |
05/24 | 800 | 823 | 763 | 790 | -1.13% | 83,000 | 50億3647万 | +8.82% | 19.35 | 1.73 |
05/23 | 750 | 800 | 747 | 799 | +6.53% | 60,900 | 50億9385万 | +10.66% | 19.57 | 1.75 |
05/22 | 750 | 754 | 747 | 750 | +0.27% | 11,400 | 47億8146万 | +4.31% | 18.37 | 1.64 |
05/21 | 755 | 763 | 747 | 748 | -0.53% | 11,800 | 47億6871万 | +4.03% | 18.32 | 1.64 |
05/20 | 754 | 766 | 751 | 752 | -0.53% | 17,700 | 47億9421万 | +4.88% | 18.42 | 1.64 |
05/17 | 764 | 770 | 756 | 756 | -1.82% | 17,300 | 48億1971万 | +5.73% | 18.52 | 1.65 |
05/16 | 778 | 778 | 758 | 770 | -0.9% | 41,400 | 49億896万 | +8.3% | 18.86 | 1.68 |
05/15 | 751 | 777 | 737 | 777 | +2.64% | 103,800 | 49億5359万 | +10.06% | 19.03 | 1.7 |
05/14 | 751 | 775 | 740 | 757 | +6.92% | 221,600 | 48億2608万 | +8.14% | 18.54 | 1.66 |
05/13 | 698 | 708 | 689 | 708 | +1.29% | 22,200 | 45億1370万 | +1.58% | 17.34 | 1.55 |
05/10 | 704 | 706 | 698 | 699 | -1.41% | 11,300 | 44億5632万 | +0.58% | 17.12 | 1.53 |
05/09 | 712 | 712 | 694 | 709 | +2.01% | 22,000 | 45億2007万 | +2.16% | 17.37 | 1.55 |
05/08 | 697 | 700 | 695 | 695 | -0.71% | 5,000 | 44億3082万 | +0.29% | 17.02 | 1.52 |
05/07 | 696 | 705 | 692 | 700 | +1.3% | 21,700 | 44億6269万 | +1.16% | 17.15 | 1.53 |
05/02 | 699 | 700 | 690 | 691 | -1.85% | 12,900 | 44億532万 | +0.14% | 16.93 | 1.51 |
05/01 | 699 | 704 | 696 | 704 | 0% | 5,200 | 44億8819万 | +2.03% | 17.25 | 1.54 |
04/30 | 703 | 708 | 697 | 704 | +0.86% | 14,500 | 44億8819万 | +2.18% | 17.25 | 1.54 |
04/26 | 696 | 700 | 686 | 698 | +0.58% | 10,900 | 44億4994万 | +1.6% | 17.1 | 1.53 |
04/25 | 704 | 704 | 694 | 694 | -1.14% | 7,000 | 44億2444万 | +1.46% | 17 | 1.52 |
04/24 | 702 | 709 | 701 | 702 | -0.57% | 2,500 | 44億7544万 | +2.78% | 17.2 | 1.54 |
04/23 | 703 | 710 | 697 | 706 | 0% | 9,900 | 45億95万 | +3.67% | 17.29 | 1.54 |
04/22 | 681 | 706 | 681 | 706 | +1.58% | 21,600 | 45億95万 | +3.82% | 17.29 | 1.54 |
04/19 | 718 | 718 | 673 | 695 | -3.74% | 59,900 | 44億3082万 | +2.51% | 17.02 | 1.52 |
04/18 | 710 | 730 | 700 | 722 | +1.98% | 11,200 | 46億295万 | +6.65% | 17.69 | 1.58 |
04/17 | 706 | 721 | 688 | 708 | +1.29% | 17,700 | 45億1370万 | +5.2% | 17.34 | 1.55 |
04/16 | 737 | 737 | 688 | 699 | -5.16% | 50,300 | 44億5632万 | +4.48% | 17.12 | 1.53 |
04/15 | 741 | 743 | 712 | 737 | -0.81% | 38,900 | 46億9858万 | +10.83% | 18.05 | 1.61 |
04/12 | 716 | 745 | 709 | 743 | +6.91% | 88,300 | 47億3683万 | +12.58% | 18.2 | 1.63 |
04/11 | 693 | 700 | 680 | 695 | -0.71% | 23,600 | 44億3082万 | +6.11% | 17.02 | 1.52 |
04/10 | 651 | 716 | 649 | 700 | +7.69% | 89,400 | 44億6269万 | +7.36% | 17.15 | 1.53 |
04/09 | 659 | 663 | 644 | 650 | +1.09% | 31,800 | 41億4393万 | +0.15% | 15.92 | 1.42 |
04/08 | 650 | 658 | 642 | 643 | -0.31% | 18,200 | 40億9930万 | -0.77% | 15.75 | 1.41 |
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 | 435 10/9 | 184 9/30 | 135,000 3/25 | - | - | +19.9% 12/7 | -21.43% 11/21 |
2009年 9月期 | 230 10/27 10/3 | 75 2/6 | 375,300 2/6 | - | - | +63.74% 1/20 | -34.35% 12/9 |
2010年 9月期 | 304 4/26 | 95 11/19 | 796,300 2/18 | - | - | +47.77% 10/6 | -17.25% 5/25 |
2011年 9月期 | 432 4/27 | 148 3/15 | 2,118,900 10/6 | 27億5400万 | 9億4350万 | +56.35% 4/27 | -21.83% 8/9 |
2012年 9月期 | 264 4/24 4/9 | 153 11/11 | 1,321,100 8/22 | 16億8300万 | 9億7537万 | +29.14% 1/11 | -22.65% 11/11 |
2013年 9月期 | 338 9/11 | 158 11/14 | 290,500 8/28 | 21億5475万 | 10億725万 | +51.21% 9/10 | -9.83% 6/6 |
2014年 9月期 | 430 9/8 | 241 5/21 | 207,500 6/19 | 27億4137万 | 15億3644万 | +26.69% 9/2 | -15.46% 2/4 |
2015年 9月期 | 470 8/18 | 338 11/21 | 291,600 8/18 | 29億9638万 | 21億5484万 | +11.74% 1/15 | -9.96% 10/2 |
2016年 9月期 | 436 12/14 | 240 6/24 2/12 | 591,800 12/15 | 27億7962万 | 15億3006万 | +22.84% 4/28 | -13.35% 6/16 |
2017年 9月期 | 854 7/27 | 328 11/9 | 494,300 8/29 | 54億4449万 | 20億9109万 | +39.03% 7/27 | -13.56% 8/14 |
2018年 9月期 | 666 2/14 | 507 3/14 3/13 | 151,000 11/24 | 42億4593万 | 32億3226万 | +13% 5/2 | -16.7% 10/29 |
2019年 9月期 | 870 6/24 | 275 12/25 | 850,700 9/6 | 55億4649万 | 17億5320万 | +25.23% 5/7 | -24.1% 12/25 |
2020年 9月期 | 1,217 1/22 | 463 3/13 | 1,274,500 12/19 | 77億5872万 | 29億5175万 | +44.82% 12/26 | -30.61% 3/9 |
2021年 9月期 | 1,274 4/20 | 687 10/27 10/23 | 2,211,900 4/16 | 81億2211万 | 43億7982万 | +33.21% 1/8 | -14.38% 8/6 |
2022年 9月期 | 980 1/5 | 621 9/30 7/6 | 2,030,300 1/5 | 62億4777万 | 39億5905万 | +23.52% 1/5 | -13.73% 11/29 |
2023年 9月期 | 722 8/10 | 558 1/6 12/28 | 114,300 5/11 | 46億295万 | 35億5740万 | +11.13% 1/30 | -8.37% 10/5 |
最新 | 585 2024/8/30 | 56,100 | 37億2954万 | +0.17% 584 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/28 vs 1998/12/29
- -46%(0.54倍)
- 2000/12/28 vs 1999/12/28
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/28
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/29 vs 2005/12/30
- 88%(1.88倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 40%(1.4倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 178%(2.78倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/08/30 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
75円(2009/02/06) - 680%(7.8倍)
585円(8/30)