株価チャート
株価
9/18
- 前日 (9/17)
- 85
- 始値
- 84
- 高値
- 86
- 安値
- 83
- 終値 ±0%
- 85
- 出来高 -42.48%
- 103,600
乖離率
- 株価（5日）
移動平均値 - 0%
85 - 株価（25日）
移動平均値 - -1.16%
86 - 出来高（5日）
移動平均値 - -11.03%
116,440
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 84 | 86 | 83 | 85 | 0% | 103,600 | 12億2711万 | -1.16% | 85.96 | 1.13 |
| 09/17 | 85 | 85 | 80 | 85 | -1.16% | 180,100 | 12億2711万 | 0% | 85.96 | 1.13 |
| 09/13 | 86 | 86 | 85 | 86 | 0% | 72,000 | 12億4154万 | +1.18% | 86.97 | 1.15 |
| 09/12 | 85 | 86 | 85 | 86 | +2.38% | 88,300 | 12億4154万 | +1.18% | 86.97 | 1.15 |
| 09/11 | 86 | 87 | 84 | 84 | -3.45% | 138,200 | 12億1267万 | -1.18% | 84.95 | 1.12 |
| 09/10 | 88 | 88 | 86 | 87 | -1.14% | 85,700 | 12億5598万 | +3.57% | 87.98 | 1.16 |
| 09/09 | 87 | 89 | 85 | 88 | 0% | 146,700 | 12億7042万 | +6.02% | 88.99 | 1.17 |
| 09/06 | 87 | 88 | 86 | 88 | +1.15% | 78,200 | 12億7042万 | +6.02% | 88.99 | 1.17 |
| 09/05 | 86 | 88 | 86 | 87 | 0% | 117,000 | 12億5598万 | +4.82% | 87.98 | 1.16 |
| 09/04 | 88 | 89 | 87 | 87 | -3.33% | 155,500 | 12億5598万 | +3.57% | 87.98 | 1.16 |
| 09/03 | 90 | 91 | 89 | 90 | +1.12% | 100,000 | 12億9929万 | +7.14% | 91.01 | 1.2 |
| 09/02 | 91 | 91 | 89 | 89 | +1.14% | 197,700 | 12億8485万 | +5.95% | 90 | 1.19 |
| 08/30 | 87 | 93 | 87 | 88 | +3.53% | 664,500 | 12億7042万 | +4.76% | 88.99 | 1.17 |
| 08/29 | 87 | 87 | 85 | 85 | -1.16% | 63,000 | 12億2711万 | +1.19% | 85.96 | 1.13 |
| 08/28 | 85 | 87 | 85 | 86 | 0% | 52,700 | 12億4154万 | +2.38% | 86.97 | 1.15 |
| 08/27 | 85 | 86 | 83 | 86 | +2.38% | 104,900 | 12億4154万 | +1.18% | 86.97 | 1.15 |
| 08/26 | 85 | 85 | 84 | 84 | 0% | 71,400 | 12億1267万 | -1.18% | 84.95 | 1.12 |
| 08/23 | 84 | 84 | 83 | 84 | +1.2% | 48,900 | 12億1267万 | -1.18% | 84.95 | 1.12 |
| 08/22 | 85 | 85 | 83 | 83 | -1.19% | 87,000 | 11億9823万 | -2.35% | 83.94 | 1.11 |
| 08/21 | 83 | 85 | 83 | 84 | 0% | 83,600 | 12億1267万 | -1.18% | 84.95 | 1.12 |
| 08/20 | 83 | 84 | 82 | 84 | +1.2% | 70,800 | 12億1267万 | -2.33% | 84.95 | 1.12 |
| 08/19 | 83 | 85 | 82 | 83 | 0% | 104,600 | 11億9823万 | -3.49% | 83.94 | 1.11 |
| 08/16 | 85 | 85 | 83 | 83 | -1.19% | 88,200 | 11億9823万 | -3.49% | 83.94 | 1.11 |
| 08/15 | 84 | 84 | 82 | 84 | 0% | 62,100 | 12億1267万 | -2.33% | 84.95 | 1.12 |
| 08/14 | 83 | 84 | 82 | 84 | +2.44% | 75,000 | 12億1267万 | -3.45% | 84.95 | 1.12 |
| 08/13 | 81 | 82 | 81 | 82 | +1.23% | 52,400 | 11億8380万 | -5.75% | 82.92 | 1.09 |
| 08/09 | 79 | 81 | 79 | 81 | +3.85% | 94,900 | 11億6936万 | -6.9% | 81.91 | 1.08 |
| 08/08 | 78 | 79 | 78 | 78 | +1.3% | 66,500 | 11億2605万 | -10.34% | 78.88 | 1.04 |
| 08/07 | 74 | 78 | 73 | 77 | +5.48% | 173,800 | 11億1161万 | -12.5% | 77.87 | 1.03 |
| 08/06 | 70 | 76 | 70 | 73 | +5.8% | 185,900 | 10億5387万 | -17.05% | 73.82 | 0.97 |
| 08/05 | 86 | 86 | 59 | 69 | -19.77% | 373,200 | 9億9612万 | -22.47% | 69.78 | 0.92 |
| 08/02 | 88 | 89 | 85 | 86 | -2.27% | 245,400 | 12億4154万 | -4.44% | 86.97 | 1.15 |
| 08/01 | 94 | 94 | 88 | 88 | -6.38% | 398,400 | 12億7042万 | -2.22% | 88.99 | 1.17 |
| 07/31 | 92 | 95 | 92 | 94 | +2.17% | 180,900 | 13億5704万 | +4.44% | 95.06 | 1.25 |
| 07/30 | 92 | 93 | 91 | 92 | -1.08% | 107,500 | 13億2816万 | +2.22% | 93.04 | 1.23 |
| 07/29 | 91 | 93 | 91 | 93 | +2.2% | 162,600 | 13億4260万 | +3.33% | 94.05 | 1.24 |
| 07/26 | 90 | 92 | 90 | 91 | +1.11% | 110,800 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 07/25 | 90 | 91 | 89 | 90 | 0% | 161,400 | 12億9929万 | 0% | 91.01 | 1.2 |
| 07/24 | 90 | 91 | 90 | 90 | -1.1% | 55,300 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 07/23 | 89 | 91 | 89 | 91 | +2.25% | 101,900 | 13億1373万 | +2.25% | 92.03 | 1.21 |
| 07/22 | 90 | 91 | 89 | 89 | 0% | 123,300 | 12億8485万 | 0% | 90 | 1.19 |
| 07/19 | 90 | 90 | 89 | 89 | 0% | 61,300 | 12億8485万 | 0% | 90 | 1.19 |
| 07/18 | 90 | 90 | 89 | 89 | -1.11% | 66,100 | 12億8485万 | 0% | 90 | 1.19 |
| 07/17 | 89 | 90 | 88 | 90 | +1.12% | 87,100 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 07/16 | 89 | 90 | 88 | 89 | -1.11% | 105,600 | 12億8485万 | 0% | 90 | 1.19 |
| 07/12 | 90 | 90 | 89 | 90 | +1.12% | 41,800 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 07/11 | 89 | 89 | 89 | 89 | -1.11% | 66,400 | 12億8485万 | 0% | 90 | 1.19 |
| 07/10 | 90 | 90 | 89 | 90 | +1.12% | 18,300 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 07/09 | 90 | 90 | 89 | 89 | 0% | 21,600 | 12億8485万 | 0% | 90 | 1.19 |
| 07/08 | 90 | 90 | 89 | 89 | 0% | 31,400 | 12億8485万 | 0% | 90 | 1.19 |
| 07/05 | 89 | 90 | 89 | 89 | -1.11% | 51,300 | 12億8485万 | 0% | 90 | 1.19 |
| 07/04 | 90 | 90 | 89 | 90 | +1.12% | 32,000 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 07/03 | 90 | 90 | 89 | 89 | 0% | 17,000 | 12億8485万 | 0% | 90 | 1.19 |
| 07/02 | 90 | 90 | 89 | 89 | -1.11% | 26,500 | 12億8485万 | 0% | 90 | 1.19 |
| 07/01 | 90 | 90 | 89 | 90 | +1.12% | 27,000 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 06/28 | 90 | 90 | 89 | 89 | 0% | 10,300 | 12億8485万 | 0% | 90 | 1.19 |
| 06/27 | 90 | 90 | 89 | 89 | 0% | 12,100 | 12億8485万 | 0% | 90 | 1.19 |
| 06/26 | 90 | 90 | 89 | 89 | -1.11% | 56,900 | 12億8485万 | 0% | 90 | 1.19 |
| 06/25 | 90 | 90 | 89 | 90 | 0% | 17,500 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 06/24 | 90 | 90 | 89 | 90 | 0% | 24,400 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 06/21 | 90 | 90 | 89 | 90 | 0% | 29,700 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 06/20 | 89 | 90 | 89 | 90 | +1.12% | 37,800 | 12億9929万 | +1.12% | 91.01 | 1.2 |
| 06/19 | 89 | 89 | 89 | 89 | +1.14% | 7,400 | 12億8485万 | 0% | 90 | 1.19 |
| 06/18 | 88 | 89 | 88 | 88 | -1.12% | 26,800 | 12億7042万 | -2.22% | 88.99 | 1.17 |
| 06/17 | 88 | 89 | 88 | 89 | 0% | 31,700 | 12億8485万 | -1.11% | 90 | 1.19 |
| 06/14 | 89 | 89 | 88 | 89 | +1.14% | 13,500 | 12億8485万 | -1.11% | 90 | 1.19 |
| 06/13 | 90 | 90 | 88 | 88 | -1.12% | 23,600 | 12億7042万 | -2.22% | 88.99 | 1.17 |
| 06/12 | 89 | 90 | 89 | 89 | -1.11% | 7,300 | 12億8485万 | -1.11% | 90 | 1.19 |
| 06/11 | 89 | 90 | 89 | 90 | +1.12% | 18,300 | 12億9929万 | 0% | 91.01 | 1.2 |
| 06/10 | 89 | 89 | 89 | 89 | 0% | 11,700 | 12億8485万 | -1.11% | 90 | 1.19 |
| 06/07 | 88 | 89 | 88 | 89 | +1.14% | 19,600 | 12億8485万 | -1.11% | 90 | 1.19 |
| 06/06 | 88 | 89 | 88 | 88 | 0% | 45,600 | 12億7042万 | -2.22% | 88.99 | 1.17 |
| 06/05 | 89 | 90 | 88 | 88 | -2.22% | 45,000 | 12億7042万 | -2.22% | 88.99 | 1.17 |
| 06/04 | 90 | 90 | 89 | 90 | +1.12% | 20,800 | 12億9929万 | -1.1% | 91.01 | 1.2 |
| 06/03 | 90 | 90 | 89 | 89 | -1.11% | 22,700 | 12億8485万 | -2.2% | 90 | 1.19 |
| 05/31 | 88 | 90 | 88 | 90 | +1.12% | 24,600 | 12億9929万 | -1.1% | 91.01 | 1.2 |
| 05/30 | 89 | 90 | 88 | 89 | 0% | 35,800 | 12億8485万 | -2.2% | 90 | 1.19 |
| 05/29 | 89 | 90 | 89 | 89 | 0% | 19,700 | 12億8485万 | -2.2% | 90 | 1.19 |
| 05/28 | 90 | 90 | 89 | 89 | -1.11% | 33,800 | 12億8485万 | -2.2% | 90 | 1.19 |
| 05/27 | 89 | 90 | 89 | 90 | -1.1% | 130,800 | 12億9929万 | -1.1% | 91.01 | 1.2 |
| 05/24 | 90 | 91 | 90 | 91 | +1.11% | 68,900 | 13億1373万 | 0% | 92.03 | 1.21 |
| 05/23 | 91 | 91 | 90 | 90 | -1.1% | 28,700 | 12億9929万 | -1.1% | 91.01 | 1.2 |
| 05/22 | 91 | 91 | 90 | 91 | +1.11% | 41,400 | 13億1373万 | 0% | 92.03 | 1.21 |
| 05/21 | 90 | 91 | 90 | 90 | -1.1% | 18,400 | 12億9929万 | -1.1% | 91.01 | 1.2 |
| 05/20 | 90 | 91 | 90 | 91 | 0% | 31,200 | 13億1373万 | 0% | 92.03 | 1.21 |
| 05/17 | 90 | 91 | 90 | 91 | 0% | 17,000 | 13億1373万 | 0% | 92.03 | 1.21 |
| 05/16 | 91 | 91 | 90 | 91 | 0% | 48,500 | 13億1373万 | 0% | 92.03 | 1.21 |
| 05/15 | 91 | 92 | 91 | 91 | 0% | 23,200 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/14 | 91 | 92 | 91 | 91 | 0% | 26,800 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/13 | 91 | 92 | 91 | 91 | -1.09% | 49,000 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/10 | 91 | 92 | 91 | 92 | +1.1% | 28,800 | 13億2816万 | +2.22% | 93.04 | 1.23 |
| 05/09 | 92 | 92 | 91 | 91 | -1.09% | 37,600 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/08 | 91 | 92 | 91 | 92 | +1.1% | 66,900 | 13億2816万 | +2.22% | 93.04 | 1.23 |
| 05/07 | 92 | 92 | 91 | 91 | 0% | 60,400 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/02 | 91 | 92 | 91 | 91 | +1.11% | 60,300 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 05/01 | 91 | 91 | 90 | 90 | -1.1% | 56,900 | 12億9929万 | 0% | 91.01 | 1.2 |
| 04/30 | 92 | 92 | 90 | 91 | 0% | 64,600 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 04/26 | 91 | 92 | 90 | 91 | +1.11% | 63,800 | 13億1373万 | +1.11% | 92.03 | 1.21 |
| 04/25 | 90 | 91 | 90 | 90 | 0% | 36,600 | 12億9929万 | 0% | 91.01 | 1.2 |
| 04/24 | 89 | 91 | 89 | 90 | +1.12% | 67,300 | 12億9929万 | -1.1% | 91.01 | 1.2 |
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 | 182 18,160 10/9 | 89 8,860 1/17 | 221,300 2,213 3/31 | - | - | +21.03% 5/16 | -40.15% 10/10 |
| 2009年 9月期 | 99 9,900 10/1 | 34 3,400 11/21 | 267,800 2,678 10/7 | - | - | +32.36% 6/3 | -43.51% 11/21 |
| 2010年 9月期 | 231 23,050 8/5 | 71 7,050 10/5 | 1,017,700 10,177 6/10 | - | - | +41.58% 6/10 | -31.52% 10/25 |
| 2011年 9月期 | 175 17,450 10/1 | 79 7,920 3/16 | 299,500 2,995 3/28 | 25億871万 | 11億3862万 | +17.27% 12/6 | -38.88% 3/16 |
| 2012年 9月期 | 125 12,480 10/7 | 96 9,550 9/26 | 270,100 2,701 9/25 | 17億9419万 | 13億7296万 | +5.51% 7/9 | -11.67% 11/14 |
| 2013年 9月期 | 177 17,700 5/15 | 90 9,000 11/16 | 284,200 2,842 4/19 | 25億4465万 | 12億9389万 | +32.2% 5/15 | -15.27% 6/27 |
| 2014年 9月期 | 250 25,000 1/7 | 115 11,560 10/9 11,520 10/4 他2件 | 4,026,700 8/25 | 36億915万 | 16億5474万 | +48.55% 1/7 | -19.21% 2/4 |
| 2015年 9月期 | 187 6/16 | 108 8/25 | 4,535,300 6/16 | 26億9964万 | 15億5915万 | +6.6% 1/23 | -23.17% 8/25 |
| 2016年 9月期 | 138 10/22 | 75 6/24 | 876,800 4/26 | 19億9225万 | 10億8274万 | +18.06% 4/19 | -12.13% 6/27 |
| 2017年 9月期 | 194 7/25 | 82 11/9 | 51,744,700 7/25 | 28億70万 | 11億8380万 | +35.67% 7/25 | -13.23% 9/5 |
| 2018年 9月期 | 182 11/7 | 100 8/21 | 3,670,300 10/19 | 26億2746万 | 14億4366万 | +14.58% 9/20 | -13.66% 2/6 |
| 2019年 9月期 | 140 7/26 | 73 12/25 | 21,834,100 7/26 | 20億2112万 | 10億5387万 | +29.68% 2/26 | -23.44% 12/25 |
| 2020年 9月期 | 131 6/24 | 60 3/13 | 6,368,500 6/24 | 18億9119万 | 8億6619万 | +13.94% 4/20 | -34.05% 3/13 |
| 2021年 9月期 | 178 1/12 | 89 12/24 | 52,062,000 1/12 | 25億6971万 | 12億8485万 | +49.9% 1/12 | -9.38% 8/17 |
| 2022年 9月期 | 122 10/26 | 90 9/28 | 2,285,000 1/13 | 17億6126万 | 12億9929万 | +5.49% 1/13 | -11.64% 11/30 |
| 2023年 9月期 | 123 12/14 | 90 8/28 8/25 他2件 | 14,319,600 12/14 | 17億7570万 | 12億9929万 | +13.44% 12/14 | -3.47% 10/23 |
| 最新 | 85 2024/9/18 | 103,600 | 12億2711万 | -1.16% 86 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 214%（3.14倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -77%（0.23倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 66%（1.66倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
34円（2008/11/21） - 150%（2.5倍）
85円（9/18）