株価チャート
株価
7/26
- 前日 (7/25)
- 944
- 始値
- 945
- 高値
- 949
- 安値
- 940
- 終値 +0.53%
- 949
- 出来高 -3.9%
- 7,400
乖離率
- 株価（5日）
移動平均値 - +0.53%
944 - 株価（25日）
移動平均値 - +1.06%
939 - 出来高（5日）
移動平均値 - +21.71%
6,080
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 945 | 949 | 940 | 949 | +0.53% | 7,400 | 50億1603万 | +1.06% | 12.78 | 1.8 |
| 07/25 | 929 | 945 | 920 | 944 | +0.64% | 7,700 | 49億8960万 | +0.75% | 12.71 | 1.79 |
| 07/24 | 947 | 948 | 938 | 938 | -0.85% | 3,800 | 49億5789万 | +0.32% | 12.63 | 1.78 |
| 07/23 | 948 | 948 | 939 | 946 | +0.21% | 4,700 | 50億17万 | +1.39% | 12.74 | 1.79 |
| 07/22 | 949 | 949 | 936 | 944 | +0.43% | 6,800 | 49億8960万 | +1.61% | 12.71 | 1.79 |
| 07/19 | 935 | 942 | 928 | 940 | +0.21% | 3,700 | 49億6846万 | +1.62% | 12.65 | 1.78 |
| 07/18 | 939 | 939 | 935 | 938 | -0.11% | 1,000 | 49億5789万 | +1.85% | 12.63 | 1.78 |
| 07/17 | 942 | 948 | 931 | 939 | -0.21% | 2,600 | 49億6317万 | +2.4% | 12.64 | 1.78 |
| 07/16 | 946 | 946 | 941 | 941 | +0.64% | 4,500 | 49億7374万 | +3.07% | 12.67 | 1.78 |
| 07/12 | 929 | 935 | 920 | 935 | +0.75% | 2,800 | 49億4203万 | +2.86% | 12.59 | 1.77 |
| 07/11 | 928 | 939 | 909 | 928 | 0% | 6,700 | 49億503万 | +2.54% | 12.49 | 1.76 |
| 07/10 | 927 | 928 | 918 | 928 | +0.11% | 3,100 | 49億503万 | +3% | 12.49 | 1.76 |
| 07/09 | 931 | 931 | 916 | 927 | -0.43% | 2,800 | 48億9975万 | +3.34% | 12.48 | 1.75 |
| 07/08 | 935 | 947 | 915 | 931 | -1.06% | 6,800 | 49億2089万 | +4.14% | 12.53 | 1.76 |
| 07/05 | 954 | 954 | 890 | 941 | -1.36% | 31,300 | 49億7374万 | +5.73% | 12.67 | 1.78 |
| 07/04 | 974 | 974 | 946 | 954 | -0.52% | 12,200 | 50億4246万 | +7.55% | 12.84 | 1.81 |
| 07/03 | 949 | 974 | 947 | 959 | +0.52% | 6,700 | 50億6889万 | +8.73% | 12.91 | 1.82 |
| 07/02 | 949 | 957 | 947 | 954 | +0.63% | 5,000 | 50億4246万 | +8.9% | 12.84 | 1.81 |
| 07/01 | 959 | 960 | 944 | 948 | -0.32% | 6,300 | 50億1074万 | +8.84% | 12.76 | 1.79 |
| 06/28 | 949 | 976 | 937 | 951 | +0.21% | 23,200 | 50億2660万 | +9.69% | 12.8 | 1.8 |
| 06/27 | 920 | 949 | 918 | 949 | +2.48% | 11,800 | 50億1603万 | +9.97% | 12.78 | 1.8 |
| 06/26 | 910 | 930 | 909 | 926 | +1.42% | 5,400 | 48億9446万 | +7.8% | 12.47 | 1.75 |
| 06/25 | 920 | 938 | 909 | 913 | -0.76% | 15,600 | 48億2575万 | +6.66% | 12.29 | 1.73 |
| 06/24 | 936 | 937 | 910 | 920 | -0.76% | 13,000 | 48億6275万 | +7.6% | 12.39 | 1.74 |
| 06/21 | 930 | 930 | 920 | 927 | +1.2% | 11,700 | 48億9975万 | +8.68% | 12.48 | 1.75 |
| 06/20 | 909 | 922 | 902 | 916 | +2.46% | 20,900 | 48億4160万 | +7.64% | 12.33 | 1.73 |
| 06/19 | 870 | 908 | 870 | 894 | +3% | 30,100 | 47億2532万 | +5.42% | 12.04 | 1.69 |
| 06/18 | 848 | 877 | 845 | 868 | +2.72% | 22,300 | 45億8790万 | +2.6% | 11.69 | 1.64 |
| 06/17 | 849 | 854 | 843 | 845 | 0% | 17,400 | 44億6633万 | 0% | 11.38 | 1.6 |
| 06/14 | 835 | 845 | 835 | 845 | +0.12% | 1,500 | 44億6633万 | +0.12% | 11.38 | 1.6 |
| 06/13 | 843 | 844 | 834 | 844 | +0.48% | 5,100 | 44億6104万 | +0.24% | 11.36 | 1.6 |
| 06/12 | 840 | 844 | 839 | 840 | 0% | 6,000 | 44億3990万 | -0.12% | 11.31 | 1.59 |
| 06/11 | 836 | 847 | 823 | 840 | 0% | 7,300 | 44億3990万 | 0% | 11.31 | 1.59 |
| 06/10 | 831 | 840 | 831 | 840 | +1.08% | 1,800 | 44億3990万 | +0.12% | 11.31 | 1.59 |
| 06/07 | 834 | 834 | 827 | 831 | +0.12% | 700 | 43億9233万 | -0.84% | 11.19 | 1.57 |
| 06/06 | 846 | 846 | 828 | 830 | -0.72% | 7,400 | 43億8704万 | -0.72% | 11.17 | 1.57 |
| 06/05 | 847 | 848 | 836 | 836 | -1.53% | 3,000 | 44億1876万 | +0.24% | 11.25 | 1.58 |
| 06/04 | 838 | 849 | 838 | 849 | +1.07% | 2,900 | 44億8747万 | +2.17% | 11.43 | 1.61 |
| 06/03 | 849 | 849 | 826 | 840 | -1.06% | 5,900 | 44億3990万 | +1.45% | 11.31 | 1.59 |
| 05/31 | 848 | 857 | 842 | 849 | +0.47% | 9,000 | 44億8747万 | +3.03% | 11.43 | 1.61 |
| 05/30 | 803 | 845 | 803 | 845 | +4.84% | 14,000 | 44億6633万 | +3.05% | 11.38 | 1.6 |
| 05/29 | 820 | 820 | 796 | 806 | -1.71% | 16,700 | 42億6019万 | -1.23% | 10.85 | 1.53 |
| 05/28 | 847 | 848 | 820 | 820 | -3.07% | 18,500 | 43億3419万 | +0.86% | 11.04 | 1.55 |
| 05/27 | 850 | 850 | 841 | 846 | +0.12% | 6,800 | 44億7161万 | +4.32% | 11.39 | 1.6 |
| 05/24 | 851 | 855 | 845 | 845 | -1.86% | 7,900 | 44億6633万 | +4.71% | 11.38 | 1.6 |
| 05/23 | 861 | 864 | 857 | 861 | 0% | 4,200 | 45億5090万 | +7.22% | 11.59 | 1.63 |
| 05/22 | 872 | 876 | 858 | 861 | -1.03% | 8,900 | 45億5090万 | +7.76% | 11.59 | 1.63 |
| 05/21 | 883 | 884 | 869 | 870 | -1.47% | 12,300 | 45億9847万 | +9.43% | 11.71 | 1.65 |
| 05/20 | 873 | 885 | 868 | 883 | +2.08% | 13,700 | 46億6718万 | +11.77% | 11.89 | 1.67 |
| 05/17 | 863 | 865 | 855 | 865 | +0.7% | 13,400 | 45億7204万 | +10.19% | 11.65 | 1.64 |
| 05/16 | 856 | 867 | 843 | 859 | +2.14% | 29,000 | 45億4033万 | +9.99% | 11.56 | 1.63 |
| 05/15 | 894 | 894 | 825 | 841 | +0.84% | 120,000 | 44億4518万 | +8.24% | 11.32 | 1.59 |
| 05/14 | 836 | 846 | 825 | 834 | +0.36% | 19,200 | 44億819万 | +7.89% | 11.23 | 1.58 |
| 05/13 | 804 | 831 | 804 | 831 | +4.66% | 24,500 | 43億9233万 | +7.92% | 11.19 | 1.57 |
| 05/10 | 799 | 799 | 779 | 794 | -0.63% | 13,000 | 41億9676万 | +3.66% | 10.69 | 1.5 |
| 05/09 | 828 | 828 | 799 | 799 | -2.92% | 19,900 | 42億2319万 | +4.44% | 10.76 | 1.51 |
| 05/08 | 815 | 833 | 815 | 823 | +0.61% | 46,400 | 43億5004万 | +7.86% | 11.08 | 1.56 |
| 05/07 | 809 | 822 | 808 | 818 | +1.87% | 20,900 | 43億2362万 | +7.49% | 11.01 | 1.55 |
| 05/02 | 790 | 803 | 782 | 803 | +1.01% | 13,600 | 42億4433万 | +5.94% | 10.81 | 1.52 |
| 05/01 | 791 | 798 | 781 | 795 | +1.79% | 8,700 | 42億205万 | +5.16% | 10.7 | 1.5 |
| 04/30 | 787 | 787 | 761 | 781 | +1.83% | 12,700 | 41億2805万 | +3.44% | 10.51 | 1.48 |
| 04/26 | 757 | 775 | 750 | 767 | +1.46% | 6,800 | 40億5405万 | +1.86% | 10.33 | 1.45 |
| 04/25 | 753 | 776 | 751 | 756 | +1.2% | 6,400 | 39億9591万 | +0.53% | 10.18 | 1.43 |
| 04/24 | 741 | 752 | 741 | 747 | +0.81% | 2,100 | 39億4834万 | -0.53% | 10.06 | 1.41 |
| 04/23 | 748 | 748 | 736 | 741 | -0.94% | 4,600 | 39億1662万 | -1.33% | 9.98 | 1.4 |
| 04/22 | 757 | 760 | 741 | 748 | -0.13% | 5,400 | 39億5362万 | -0.4% | 10.07 | 1.42 |
| 04/19 | 752 | 762 | 745 | 749 | -0.4% | 7,000 | 39億5891万 | -0.27% | 10.08 | 1.42 |
| 04/18 | 742 | 758 | 742 | 752 | +1.35% | 5,900 | 39億7477万 | +0.13% | 10.12 | 1.42 |
| 04/17 | 738 | 747 | 733 | 742 | -0.13% | 2,300 | 39億2191万 | -1.07% | 9.99 | 1.4 |
| 04/16 | 762 | 762 | 738 | 743 | -2.62% | 5,500 | 39億2720万 | -0.93% | 10 | 1.41 |
| 04/15 | 755 | 763 | 755 | 763 | +0.39% | 3,900 | 40億3291万 | +1.73% | 10.27 | 1.44 |
| 04/12 | 769 | 771 | 755 | 760 | -0.52% | 6,200 | 40億1705万 | +1.47% | 10.23 | 1.44 |
| 04/11 | 749 | 764 | 748 | 764 | +1.6% | 4,800 | 40億3819万 | +2% | 10.29 | 1.45 |
| 04/10 | 753 | 760 | 752 | 752 | -0.53% | 3,000 | 39億7477万 | +0.53% | 10.12 | 1.42 |
| 04/09 | 756 | 756 | 751 | 756 | +0.13% | 1,000 | 39億9591万 | +0.93% | 10.18 | 1.43 |
| 04/08 | 756 | 756 | 751 | 755 | +0.13% | 1,600 | 39億9062万 | +0.94% | 10.16 | 1.43 |
| 04/05 | 743 | 754 | 743 | 754 | +0.8% | 6,000 | 39億8534万 | +0.94% | 10.15 | 1.43 |
| 04/04 | 750 | 750 | 748 | 748 | -0.27% | 1,000 | 39億5362万 | +0.13% | 10.07 | 1.42 |
| 04/03 | 752 | 752 | 750 | 750 | -0.27% | 1,000 | 39億6420万 | +0.27% | 10.1 | 1.42 |
| 04/02 | 752 | 759 | 752 | 752 | -1.05% | 3,700 | 39億7477万 | +0.4% | 10.12 | 1.42 |
| 04/01 | 760 | 763 | 750 | 760 | 0% | 2,500 | 40億1705万 | +1.33% | 10.23 | 1.44 |
| 03/29 | 745 | 760 | 745 | 760 | +2.29% | 4,200 | 40億1705万 | +1.06% | 10.23 | 1.44 |
| 03/28 | 756 | 759 | 743 | 743 | -3% | 11,800 | 39億2720万 | -1.46% | 10 | 1.41 |
| 03/27 | 770 | 770 | 763 | 766 | +0.79% | 6,500 | 40億4876万 | +1.32% | 10.31 | 1.45 |
| 03/26 | 742 | 760 | 738 | 760 | +2.56% | 7,200 | 40億1705万 | +0.4% | 10.23 | 1.44 |
| 03/25 | 735 | 742 | 732 | 741 | +0.41% | 5,800 | 39億1662万 | -2.24% | 9.98 | 1.4 |
| 03/22 | 738 | 738 | 736 | 738 | -0.4% | 1,500 | 39億77万 | -2.77% | 9.94 | 1.4 |
| 03/21 | 744 | 744 | 737 | 741 | -0.54% | 5,700 | 39億1662万 | -2.76% | 9.98 | 1.4 |
| 03/19 | 727 | 745 | 727 | 745 | +0.81% | 4,900 | 39億3777万 | -2.36% | 10.03 | 1.41 |
| 03/18 | 749 | 749 | 726 | 739 | -0.27% | 13,900 | 39億605万 | -3.27% | 9.95 | 1.4 |
| 03/15 | 736 | 754 | 736 | 741 | 0% | 6,300 | 39億1662万 | -3.14% | 9.98 | 1.4 |
| 03/14 | 742 | 742 | 732 | 741 | -0.13% | 1,900 | 39億1662万 | -3.26% | 9.98 | 1.4 |
| 03/13 | 732 | 745 | 732 | 742 | +1.5% | 4,700 | 39億2191万 | -3.39% | 9.99 | 1.4 |
| 03/12 | 734 | 735 | 730 | 731 | -1.22% | 5,000 | 38億6377万 | -4.94% | 9.84 | 1.38 |
| 03/11 | 755 | 755 | 710 | 740 | -2.37% | 20,900 | 39億1134万 | -3.9% | 9.96 | 1.4 |
| 03/08 | 748 | 758 | 737 | 758 | +0.53% | 4,900 | 40億648万 | -1.81% | 10.2 | 1.43 |
| 03/07 | 750 | 755 | 733 | 754 | +1.48% | 8,500 | 39億8534万 | -2.58% | 10.15 | 1.43 |
| 03/06 | 750 | 759 | 740 | 743 | -1.59% | 3,700 | 39億2720万 | -4.25% | 10 | 1.41 |
| 03/05 | 735 | 764 | 732 | 755 | +3.14% | 13,400 | 39億9062万 | -2.83% | 10.16 | 1.43 |
| 03/04 | 739 | 755 | 732 | 732 | -0.81% | 7,000 | 38億6905万 | -5.91% | 9.85 | 1.39 |
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 | 728 72,800 10/12 | 180 18,000 9/30 | 17,700 177 12/10 | - | - | +3.28% 2/15 | -37.42% 10/16 |
| 2009年 9月期 | 320 32,000 6/1 | 111 11,100 2/25 | 30,500 305 3/25 | - | - | +86.79% 6/1 | -23.68% 2/24 |
| 2010年 9月期 | 279 27,860 4/21 | 152 15,230 2/9 | 67,700 677 4/21 | - | - | +47.67% 4/21 | -19.86% 5/28 |
| 2011年 9月期 | 232 23,200 1/17 | 130 13,000 3/16 | 39,900 399 5/10 | 12億2625万 | 6億8712万 | +25.57% 1/14 | -35.91% 3/16 |
| 2012年 9月期 | 485 48,500 6/5 | 118 11,890 11/14 11,840 11/11 他3件 | 1,154,600 11,546 5/23 | 25億6351万 | 6億2422万 | +91.71% 6/4 | -14.49% 6/27 |
| 2013年 9月期 | 392 39,200 5/9 | 219 21,900 2/15 | 121,500 1,215 5/10 | 20億7195万 | 11億5754万 | +49.68% 5/9 | -22.57% 6/7 |
| 2014年 9月期 | 459 11/20 | 276 11/1 | 698,100 11/18 | 24億2609万 | 14億5882万 | +46.71% 11/19 | -17.01% 2/4 |
| 2015年 9月期 | 734 6/11 | 302 10/22 10/21 他2件 | 3,928,100 3/4 | 38億7963万 | 15億9625万 | +35.12% 3/4 | -25.99% 8/24 |
| 2016年 9月期 | 623 11/17 | 365 2/12 | 305,300 11/18 | 32億9292万 | 19億2924万 | +22.11% 11/17 | -16.59% 1/21 |
| 2017年 9月期 | 567 11/16 | 393 8/22 | 190,600 11/17 | 29億9693万 | 20億7724万 | +11.91% 11/14 | -10.24% 4/14 |
| 2018年 9月期 | 525 5/7 | 384 8/16 | 69,200 5/1 | 27億7494万 | 20億2967万 | +12.31% 5/1 | -11.43% 10/11 |
| 2019年 9月期 | 480 11/26 | 303 12/25 | 760,900 11/26 | 25億3708万 | 16億153万 | +14.72% 11/26 | -17.85% 12/26 |
| 2020年 9月期 | 418 10/16 10/11 | 192 3/13 | 293,100 4/17 | 22億938万 | 10億1483万 | +18.86% 6/9 | -36.56% 3/13 |
| 2021年 9月期 | 320 9/30 12/29 | 229 12/17 12/8 | 579,500 12/30 | 16億9139万 | 12億1040万 | +30.46% 12/29 | -9.17% 11/26 |
| 2022年 9月期 | 357 8/25 | 225 5/16 4/28 | 919,400 8/24 | 18億8695万 | 11億8926万 | +28.48% 10/17 | -13.05% 12/2 |
| 2023年 9月期 | 1,133 6/14 | 301 10/4 10/3 | 928,200 5/29 | 59億8858万 | 15億9096万 | +54.86% 5/29 | -18.19% 8/14 |
| 最新 | 949 2024/7/26 | 7,400 | 50億1603万 | +1.06% 939 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/07/26 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
111円（2009/02/25） - 755%（8.55倍）
949円（7/26）