株価チャート
株価
9/17
- 前日 (9/13)
- 1,851
- 始値
- 1,852
- 高値
- 1,868
- 安値
- 1,810
- 終値 -1.35%
- 1,826
- 出来高 +10.02%
- 48,300
乖離率
- 株価（5日）
移動平均値 - -2.14%
1,866 - 株価（25日）
移動平均値 - -0.81%
1,841 - 出来高（5日）
移動平均値 - -3.71%
50,160
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,852 | 1,868 | 1,810 | 1,826 | -1.35% | 48,300 | 100億3920万 | -0.81% | 7.43 | 1.69 |
| 09/13 | 1,853 | 1,872 | 1,845 | 1,851 | -1.17% | 43,900 | 101億7665万 | +0.98% | 7.53 | 1.71 |
| 09/12 | 1,875 | 1,895 | 1,836 | 1,873 | +0.38% | 63,000 | 102億9760万 | +2.8% | 7.62 | 1.73 |
| 09/11 | 1,910 | 1,931 | 1,852 | 1,866 | -2.61% | 63,200 | 102億5912万 | +3.04% | 7.59 | 1.73 |
| 09/10 | 1,929 | 1,938 | 1,909 | 1,916 | -0.42% | 32,400 | 105億3401万 | +6.5% | 7.8 | 1.77 |
| 09/09 | 1,845 | 1,924 | 1,842 | 1,924 | +1.48% | 45,200 | 105億7800万 | +8.15% | 7.83 | 1.78 |
| 09/06 | 1,924 | 1,932 | 1,890 | 1,896 | -0.94% | 30,900 | 104億2405万 | +7.18% | 7.71 | 1.75 |
| 09/05 | 1,885 | 1,961 | 1,872 | 1,914 | +1.54% | 57,800 | 105億2302万 | +8.56% | 7.79 | 1.77 |
| 09/04 | 1,894 | 1,919 | 1,885 | 1,885 | -3.33% | 66,400 | 103億6358万 | +6.98% | 7.67 | 1.74 |
| 09/03 | 1,917 | 1,951 | 1,917 | 1,950 | +1.72% | 43,700 | 107億2094万 | +10.61% | 7.93 | 1.8 |
| 09/02 | 1,950 | 1,950 | 1,901 | 1,917 | -0.78% | 46,000 | 105億3951万 | +8.8% | 7.8 | 1.77 |
| 08/30 | 1,922 | 1,932 | 1,903 | 1,932 | +1.63% | 39,800 | 106億2198万 | +9.71% | 7.86 | 1.79 |
| 08/29 | 1,878 | 1,929 | 1,872 | 1,901 | -0.11% | 48,500 | 104億5154万 | +8.07% | 7.73 | 1.76 |
| 08/28 | 1,940 | 1,940 | 1,882 | 1,903 | -2.41% | 44,600 | 104億6254万 | +8.25% | 7.74 | 1.76 |
| 08/27 | 1,897 | 1,950 | 1,887 | 1,950 | +2.79% | 70,800 | 107億2094万 | +10.86% | 7.93 | 1.8 |
| 08/26 | 1,889 | 1,914 | 1,877 | 1,897 | +1.66% | 70,800 | 104億2955万 | +8.03% | 7.72 | 1.75 |
| 08/23 | 1,849 | 1,874 | 1,830 | 1,866 | +1.69% | 54,400 | 102億5912万 | +6.32% | 7.59 | 1.73 |
| 08/22 | 1,824 | 1,866 | 1,820 | 1,835 | +0.94% | 69,500 | 100億8868万 | +4.44% | 7.47 | 1.7 |
| 08/21 | 1,787 | 1,849 | 1,781 | 1,818 | +7.45% | 206,500 | 99億9522万 | +3.53% | 7.4 | 1.68 |
| 08/20 | 1,686 | 1,693 | 1,668 | 1,692 | +1.68% | 17,900 | 93億248万 | -3.7% | 6.88 | 1.56 |
| 08/19 | 1,720 | 1,720 | 1,664 | 1,664 | -3.42% | 27,900 | 91億4854万 | -5.56% | 6.77 | 1.54 |
| 08/16 | 1,719 | 1,729 | 1,690 | 1,723 | +2.44% | 26,100 | 94億7291万 | -2.55% | 7.01 | 1.59 |
| 08/15 | 1,690 | 1,699 | 1,677 | 1,682 | +0.12% | 15,000 | 92億4750万 | -5.03% | 6.84 | 1.56 |
| 08/14 | 1,687 | 1,697 | 1,660 | 1,680 | +0.66% | 13,500 | 92億3650万 | -5.46% | 6.84 | 1.55 |
| 08/13 | 1,655 | 1,678 | 1,643 | 1,669 | +3.34% | 19,900 | 91億7603万 | -6.34% | 6.79 | 1.54 |
| 08/09 | 1,634 | 1,653 | 1,591 | 1,615 | +1.32% | 34,800 | 88億7914万 | -9.73% | 6.57 | 1.49 |
| 08/08 | 1,578 | 1,633 | 1,578 | 1,594 | +0.13% | 25,200 | 87億6368万 | -11.44% | 6.49 | 1.47 |
| 08/07 | 1,547 | 1,638 | 1,547 | 1,592 | +2.31% | 35,000 | 87億5269万 | -12.04% | 6.48 | 1.47 |
| 08/06 | 1,469 | 1,596 | 1,469 | 1,556 | +10.43% | 56,800 | 85億5476万 | -14.51% | 6.33 | 1.44 |
| 08/05 | 1,611 | 1,633 | 1,367 | 1,409 | -15.78% | 132,000 | 77億4657万 | -23.05% | 5.73 | 1.3 |
| 08/02 | 1,728 | 1,735 | 1,666 | 1,673 | -4.84% | 90,400 | 91億9802万 | -9.52% | 6.81 | 1.55 |
| 08/01 | 1,790 | 1,795 | 1,735 | 1,758 | -6.44% | 109,600 | 96億6534万 | -5.23% | 7.15 | 1.63 |
| 07/31 | 1,912 | 1,914 | 1,867 | 1,879 | -1.73% | 50,600 | 103億3059万 | +1.18% | 7.65 | 1.74 |
| 07/30 | 1,922 | 1,932 | 1,905 | 1,912 | -1.19% | 60,800 | 134億8801万 | +3.18% | 7.78 | 1.77 |
| 07/29 | 1,916 | 1,943 | 1,888 | 1,935 | +2.82% | 41,100 | 136億5026万 | +4.71% | 7.87 | 1.79 |
| 07/26 | 1,877 | 1,897 | 1,874 | 1,882 | +0.11% | 13,200 | 132億7638万 | +2.23% | 7.66 | 1.74 |
| 07/25 | 1,866 | 1,889 | 1,865 | 1,880 | -0.58% | 26,300 | 132億6227万 | +2.45% | 7.65 | 1.74 |
| 07/24 | 1,910 | 1,944 | 1,891 | 1,891 | -1.36% | 35,600 | 133億3987万 | +3.33% | 7.69 | 1.75 |
| 07/23 | 1,867 | 1,917 | 1,867 | 1,917 | +2.51% | 30,700 | 135億2328万 | +5.04% | 7.8 | 1.77 |
| 07/22 | 1,886 | 1,886 | 1,866 | 1,870 | -1.06% | 16,300 | 131億9172万 | +2.86% | 7.61 | 1.73 |
| 07/19 | 1,882 | 1,890 | 1,860 | 1,890 | -0.37% | 34,600 | 133億3281万 | +4.25% | 7.69 | 1.75 |
| 07/18 | 1,896 | 1,919 | 1,860 | 1,897 | +3.66% | 123,900 | 133億8219万 | +4.98% | 7.72 | 1.75 |
| 07/17 | 1,830 | 1,845 | 1,825 | 1,830 | +0.22% | 13,500 | 129億955万 | +1.55% | 7.45 | 1.69 |
| 07/16 | 1,830 | 1,834 | 1,825 | 1,826 | -0.44% | 12,000 | 128億8133万 | +1.56% | 7.43 | 1.69 |
| 07/12 | 1,815 | 1,843 | 1,814 | 1,834 | +1.05% | 12,300 | 129億3776万 | +2.17% | 7.46 | 1.7 |
| 07/11 | 1,801 | 1,822 | 1,786 | 1,815 | +1% | 19,900 | 128億373万 | +1.34% | 7.39 | 1.68 |
| 07/10 | 1,821 | 1,821 | 1,791 | 1,797 | -0.83% | 22,000 | 126億7675万 | +0.5% | 7.31 | 1.66 |
| 07/09 | 1,835 | 1,835 | 1,806 | 1,812 | -0.6% | 32,800 | 127億8257万 | +1.51% | 7.37 | 1.68 |
| 07/08 | 1,863 | 1,863 | 1,821 | 1,823 | -0.87% | 19,300 | 128億6017万 | +2.3% | 7.42 | 1.69 |
| 07/05 | 1,886 | 1,888 | 1,800 | 1,839 | -2.08% | 34,000 | 129億7304万 | +3.43% | 7.48 | 1.7 |
| 07/04 | 1,860 | 1,878 | 1,856 | 1,878 | +1.24% | 20,900 | 132億4816万 | +5.98% | 7.64 | 1.74 |
| 07/03 | 1,858 | 1,866 | 1,847 | 1,855 | +0.54% | 23,400 | 130億8591万 | +5.22% | 7.55 | 1.72 |
| 07/02 | 1,847 | 1,858 | 1,834 | 1,845 | +0.82% | 24,500 | 130億1536万 | +5.13% | 7.51 | 1.71 |
| 07/01 | 1,862 | 1,862 | 1,824 | 1,830 | -0.87% | 36,200 | 129億955万 | +4.63% | 7.45 | 1.69 |
| 06/28 | 1,849 | 1,856 | 1,820 | 1,846 | +0.98% | 33,000 | 130億2242万 | +5.85% | 7.51 | 2.37 |
| 06/27 | 1,816 | 1,828 | 1,815 | 1,828 | +1.16% | 23,200 | 128億9544万 | +5.18% | 7.44 | 2.34 |
| 06/26 | 1,803 | 1,809 | 1,797 | 1,807 | +0.72% | 15,300 | 127億4730万 | +4.27% | 7.35 | 2.32 |
| 06/25 | 1,784 | 1,807 | 1,784 | 1,794 | +1.36% | 31,900 | 126億5559万 | +3.76% | 7.3 | 2.3 |
| 06/24 | 1,775 | 1,779 | 1,761 | 1,770 | +0.57% | 22,100 | 124億8628万 | +2.55% | 7.2 | 2.27 |
| 06/21 | 1,751 | 1,771 | 1,750 | 1,760 | +0.46% | 36,100 | 124億1574万 | +2.15% | 7.16 | 2.26 |
| 06/20 | 1,751 | 1,758 | 1,747 | 1,752 | +0.11% | 8,000 | 123億5930万 | +1.8% | 7.13 | 2.25 |
| 06/19 | 1,746 | 1,755 | 1,746 | 1,750 | 0% | 7,800 | 123億4520万 | +1.86% | 7.12 | 2.24 |
| 06/18 | 1,760 | 1,764 | 1,750 | 1,750 | -0.4% | 14,900 | 123億4520万 | +2.04% | 7.12 | 2.24 |
| 06/17 | 1,750 | 1,759 | 1,736 | 1,757 | +0.63% | 13,100 | 123億9458万 | +2.57% | 7.15 | 2.25 |
| 06/14 | 1,741 | 1,754 | 1,739 | 1,746 | +0.29% | 19,100 | 123億1698万 | +2.11% | 7.1 | 2.24 |
| 06/13 | 1,760 | 1,760 | 1,741 | 1,741 | -0.8% | 10,100 | 122億8171万 | +1.87% | 7.08 | 2.23 |
| 06/12 | 1,747 | 1,757 | 1,742 | 1,755 | +0.86% | 10,500 | 123億8047万 | +2.75% | 7.14 | 2.25 |
| 06/11 | 1,750 | 1,756 | 1,740 | 1,740 | -0.51% | 11,600 | 122億7465万 | +1.99% | 7.08 | 2.23 |
| 06/10 | 1,745 | 1,764 | 1,745 | 1,749 | +0.34% | 28,300 | 123億3814万 | +2.58% | 7.12 | 2.24 |
| 06/07 | 1,732 | 1,743 | 1,722 | 1,743 | +0.98% | 8,200 | 122億9581万 | +2.41% | 7.09 | 2.23 |
| 06/06 | 1,745 | 1,745 | 1,716 | 1,726 | -0.06% | 7,300 | 121億7589万 | +1.59% | 7.02 | 2.21 |
| 06/05 | 1,736 | 1,744 | 1,727 | 1,727 | -0.58% | 10,100 | 121億8294万 | +1.41% | 7.03 | 2.21 |
| 06/04 | 1,720 | 1,737 | 1,711 | 1,737 | +0.87% | 20,400 | 122億5349万 | +1.76% | 7.07 | 2.23 |
| 06/03 | 1,705 | 1,722 | 1,701 | 1,722 | +1.41% | 24,700 | 121億4767万 | +0.64% | 7.01 | 2.21 |
| 05/31 | 1,663 | 1,698 | 1,663 | 1,698 | +2.6% | 15,400 | 119億7837万 | -1.05% | 6.91 | 2.18 |
| 05/30 | 1,645 | 1,667 | 1,640 | 1,655 | -0.12% | 20,900 | 116億7503万 | -3.83% | 6.73 | 2.12 |
| 05/29 | 1,687 | 1,687 | 1,657 | 1,657 | -2.13% | 28,400 | 116億8914万 | -4.11% | 6.74 | 2.12 |
| 05/28 | 1,690 | 1,703 | 1,684 | 1,693 | -0.24% | 14,500 | 119億4309万 | -2.36% | 6.89 | 2.17 |
| 05/27 | 1,692 | 1,698 | 1,684 | 1,697 | -0.06% | 17,600 | 119億7131万 | -2.47% | 6.9 | 2.18 |
| 05/24 | 1,683 | 1,701 | 1,682 | 1,698 | +0.12% | 7,600 | 119億7837万 | -2.64% | 6.91 | 2.18 |
| 05/23 | 1,698 | 1,706 | 1,695 | 1,696 | -0.41% | 9,000 | 119億6426万 | -3.03% | 6.9 | 2.17 |
| 05/22 | 1,715 | 1,720 | 1,698 | 1,703 | -0.76% | 18,800 | 120億1364万 | -2.96% | 6.93 | 2.18 |
| 05/21 | 1,718 | 1,726 | 1,711 | 1,716 | +0.35% | 9,600 | 121億535万 | -2.56% | 6.98 | 2.2 |
| 05/20 | 1,690 | 1,718 | 1,687 | 1,710 | +0.41% | 13,400 | 120億6302万 | -3.23% | 6.96 | 2.19 |
| 05/17 | 1,681 | 1,708 | 1,671 | 1,703 | +1.79% | 16,400 | 120億1364万 | -3.84% | 6.93 | 2.18 |
| 05/16 | 1,688 | 1,689 | 1,668 | 1,673 | -0.65% | 27,500 | 118億201万 | -5.69% | 6.81 | 2.15 |
| 05/15 | 1,702 | 1,702 | 1,684 | 1,684 | -1.06% | 12,800 | 118億7960万 | -5.23% | 6.85 | 2.16 |
| 05/14 | 1,698 | 1,707 | 1,690 | 1,702 | +0.89% | 14,900 | 120億658万 | -4.33% | 6.93 | 2.18 |
| 05/13 | 1,701 | 1,705 | 1,680 | 1,687 | -1.06% | 44,300 | 119億77万 | -5.28% | 6.86 | 2.16 |
| 05/10 | 1,702 | 1,718 | 1,695 | 1,705 | -0.41% | 23,800 | 120億2775万 | -4.43% | 6.94 | 2.19 |
| 05/09 | 1,723 | 1,724 | 1,690 | 1,712 | -0.58% | 47,000 | 120億7713万 | -4.2% | 6.97 | 2.2 |
| 05/08 | 1,701 | 1,736 | 1,701 | 1,722 | +1.29% | 35,300 | 121億4767万 | -3.8% | 7.01 | 2.21 |
| 05/07 | 1,681 | 1,722 | 1,681 | 1,700 | +1.19% | 57,600 | 119億9248万 | -5.19% | 6.92 | 2.18 |
| 05/02 | 1,680 | 1,696 | 1,652 | 1,680 | -0.24% | 98,500 | 118億5139万 | -6.46% | 6.84 | 2.15 |
| 05/01 | 1,722 | 1,747 | 1,667 | 1,684 | -7.37% | 230,400 | 118億7960万 | -6.44% | 6.85 | 2.16 |
| 04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -0.66% | 54,900 | 128億2489万 | +0.83% | 7.4 | 2.33 |
| 04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +0.16% | 79,000 | 129億955万 | +1.61% | 7.45 | 2.35 |
| 04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -0.6% | 12,900 | 128億8838万 | +1.56% | 7.43 | 2.34 |
| 04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -0.05% | 22,400 | 129億6598万 | +2.34% | 7.48 | 2.36 |
| 04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +0.49% | 13,800 | 129億7304万 | +2.62% | 7.48 | 2.36 |
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 | 947 94,700 10/30 | 238 23,850 9/30 23,840 7/23 | 456,000 4,560 10/29 | - | - | +13.04% 11/6 | -37.84% 10/8 |
| 2009年 9月期 | 246 24,500 12/11 24,500 12/10 他3件 | 93 9,260 9/28 | 94,500 945 9/4 | - | - | +40.07% 12/4 | -28.43% 3/9 |
| 2010年 9月期 | 186 18,600 4/14 | 65 6,510 2/23 | 236,000 2,360 4/13 | - | - | +89.82% 4/13 | -28.02% 5/17 |
| 2011年 9月期 | 159 15,900 3/8 | 71 7,070 3/15 | 206,400 2,064 2/14 | 11億2164万 | 4億9874万 | +37.12% 2/14 | -41.55% 3/15 |
| 2012年 9月期 | 1,248 124,800 5/14 | 122 12,260 10/12 12,220 10/4 | 1,407,300 14,073 3/21 | 88億389万 | 8億6204万 | +88.47% 3/22 | -32.46% 6/15 |
| 2013年 9月期 | 1,299 129,900 8/26 | 449 44,900 10/16 | 518,400 5,184 8/26 | 91億6366万 | 31億6742万 | +35.95% 4/24 | -25.17% 6/7 |
| 2014年 9月期 | 1,291 4/2 | 737 73,700 2/4 | 281,400 2,814 2/10 | 91億723万 | 51億9909万 | +17.31% 2/25 | -19.53% 2/4 |
| 2015年 9月期 | 1,619 7/17 | 880 8/25 | 446,600 11/13 | 114億2107万 | 62億787万 | +18.75% 6/15 | -29.5% 8/25 |
| 2016年 9月期 | 1,359 11/26 11/25 | 726 2/12 | 235,200 11/12 | 95億8692万 | 51億2149万 | +15.41% 11/12 | -31.09% 2/12 |
| 2017年 9月期 | 1,699 9/13 | 870 11/9 | 219,100 11/15 | 119億8542万 | 61億3732万 | +18.9% 11/17 | -10.36% 2/3 |
| 2018年 9月期 | 2,538 12/8 | 1,466 8/6 | 379,400 8/1 | 179億406万 | 103億4175万 | +24.53% 11/22 | -18.15% 8/6 |
| 2019年 9月期 | 1,705 7/12 | 910 12/25 | 419,500 4/17 | 120億2775万 | 64億1950万 | +15.81% 5/7 | -23.4% 12/25 |
| 2020年 9月期 | 1,489 11/12 | 624 3/23 | 166,700 9/14 | 105億400万 | 44億194万 | +28.67% 9/14 | -35.09% 3/19 |
| 2021年 9月期 | 1,344 9/13 9/10 | 882 1/27 | 265,700 3/17 | 94億8111万 | 62億2198万 | +17.3% 9/10 | -9.35% 10/14 |
| 2022年 9月期 | 1,740 8/30 | 858 1/27 | 487,100 8/1 | 122億7465万 | 60億5267万 | +24.25% 8/5 | -16.28% 12/2 |
| 2023年 9月期 | 2,315 3/9 | 1,355 1/16 | 781,900 8/1 | 163億3093万 | 95億5871万 | +26.17% 2/6 | -20.36% 5/2 |
| 最新 | 1,826 2024/9/17 | 48,300 | 100億3920万 | -0.81% 1,841 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -63%（0.37倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 95%（1.95倍）
- 2012/12/28 vs 2011/12/30
- 167%（2.67倍）
- 2013/12/30 vs 2012/12/28
- 118%（2.18倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
65円（2010/02/23） - 2705%（28.05倍）
1,826円（9/17）