株価チャート
株価
10/30
- 前日 (10/29)
- 1,434
- 始値
- 1,437
- 高値
- 1,478
- 安値
- 1,437
- 終値 +1.6%
- 1,457
- 出来高 +202.35%
- 64,400
乖離率
- 株価（5日）
移動平均値 - +1.39%
1,437 - 株価（25日）
移動平均値 - -2.61%
1,496 - 出来高（5日）
移動平均値 - +129.67%
28,040
2024/06/06～2024/10/30
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 | ||||||||||
| 10/30 | 1,437 | 1,478 | 1,437 | 1,457 | +1.6% | 64,400 | 422億6423万 | -2.61% | 8.56 | 0.87 |
| 10/29 | 1,436 | 1,444 | 1,423 | 1,434 | -0.62% | 21,300 | 415億9705万 | -4.27% | 8.43 | 0.86 |
| 10/28 | 1,428 | 1,449 | 1,427 | 1,443 | +1.98% | 18,200 | 418億5812万 | -3.86% | 8.48 | 0.86 |
| 10/25 | 1,438 | 1,448 | 1,414 | 1,415 | -1.32% | 16,700 | 410億4590万 | -5.85% | 8.31 | 0.85 |
| 10/24 | 1,440 | 1,440 | 1,420 | 1,434 | -0.9% | 19,600 | 415億9705万 | -4.72% | 8.43 | 0.86 |
| 10/23 | 1,480 | 1,480 | 1,446 | 1,447 | -1.77% | 14,000 | 419億7415万 | -3.92% | 8.5 | 0.86 |
| 10/22 | 1,485 | 1,489 | 1,461 | 1,473 | -0.41% | 24,200 | 427億2835万 | -2.13% | 8.66 | 0.88 |
| 10/21 | 1,482 | 1,497 | 1,479 | 1,479 | -0.14% | 15,600 | 429億240万 | -1.66% | 8.69 | 0.88 |
| 10/18 | 1,490 | 1,494 | 1,481 | 1,481 | -0.27% | 4,800 | 429億6041万 | -1.4% | 8.7 | 0.89 |
| 10/17 | 1,500 | 1,507 | 1,485 | 1,485 | -1.26% | 12,200 | 430億7644万 | -1% | 8.73 | 0.89 |
| 10/16 | 1,504 | 1,529 | 1,501 | 1,504 | -0.86% | 14,900 | 436億2759万 | +0.33% | 8.84 | 0.9 |
| 10/15 | 1,498 | 1,527 | 1,491 | 1,517 | +1.27% | 20,500 | 440億469万 | +1.27% | 8.91 | 0.91 |
| 10/11 | 1,502 | 1,513 | 1,496 | 1,498 | +0.07% | 16,400 | 434億5354万 | +0.13% | 8.8 | 0.9 |
| 10/10 | 1,521 | 1,521 | 1,486 | 1,497 | -0.86% | 11,200 | 434億2453万 | +0.13% | 8.8 | 0.89 |
| 10/09 | 1,518 | 1,518 | 1,502 | 1,510 | +0.27% | 16,600 | 438億163万 | +0.94% | 8.87 | 0.9 |
| 10/08 | 1,531 | 1,538 | 1,506 | 1,506 | -3.21% | 24,200 | 436億8560万 | +0.74% | 8.85 | 0.9 |
| 10/07 | 1,583 | 1,583 | 1,548 | 1,556 | +0.13% | 24,000 | 451億3599万 | +4.08% | 9.14 | 0.93 |
| 10/04 | 1,548 | 1,570 | 1,543 | 1,554 | +0.78% | 36,200 | 450億7797万 | +4.23% | 9.13 | 0.93 |
| 10/03 | 1,560 | 1,566 | 1,539 | 1,542 | +2.32% | 43,600 | 447億2988万 | +3.7% | 9.06 | 0.92 |
| 10/02 | 1,509 | 1,518 | 1,494 | 1,507 | -0.79% | 42,400 | 437億1461万 | +1.69% | 8.86 | 0.9 |
| 10/01 | 1,509 | 1,528 | 1,496 | 1,519 | +0.66% | 44,400 | 440億6270万 | +2.7% | 8.93 | 0.91 |
| 09/30 | 1,502 | 1,526 | 1,496 | 1,509 | -2.14% | 58,300 | 437億7263万 | +2.31% | 8.87 | 0.9 |
| 09/27 | 1,570 | 1,570 | 1,533 | 1,542 | -0.71% | 114,700 | 447億2988万 | +4.83% | 9.06 | 0.92 |
| 09/26 | 1,550 | 1,564 | 1,522 | 1,553 | +1.24% | 66,600 | 450億4897万 | +5.93% | 9.13 | 0.93 |
| 09/25 | 1,512 | 1,546 | 1,503 | 1,534 | +1.86% | 36,000 | 444億9782万 | +4.92% | 9.01 | 0.92 |
| 09/24 | 1,522 | 1,522 | 1,503 | 1,506 | +0.07% | 21,200 | 436億8560万 | +3.36% | 8.85 | 0.9 |
| 09/20 | 1,500 | 1,519 | 1,488 | 1,505 | +0.74% | 38,700 | 436億5660万 | +3.44% | 8.84 | 0.9 |
| 09/19 | 1,480 | 1,497 | 1,477 | 1,494 | +1.43% | 27,200 | 433億3751万 | +2.96% | 8.78 | 0.89 |
| 09/18 | 1,464 | 1,474 | 1,455 | 1,473 | +1.24% | 32,000 | 427億2835万 | +1.8% | 8.66 | 0.88 |
| 09/17 | 1,440 | 1,464 | 1,439 | 1,455 | +1.18% | 41,300 | 422億621万 | +0.97% | 8.55 | 0.87 |
| 09/13 | 1,438 | 1,448 | 1,420 | 1,438 | 0% | 40,100 | 417億1308万 | +0.14% | 8.45 | 0.86 |
| 09/12 | 1,450 | 1,461 | 1,428 | 1,438 | +1.55% | 30,500 | 417億1308万 | +0.56% | 8.45 | 0.86 |
| 09/11 | 1,447 | 1,451 | 1,411 | 1,416 | -2.61% | 51,500 | 410億7491万 | -0.7% | 8.32 | 0.85 |
| 09/10 | 1,450 | 1,471 | 1,450 | 1,454 | +0.62% | 27,400 | 421億7720万 | +2.39% | 8.54 | 0.87 |
| 09/09 | 1,413 | 1,448 | 1,413 | 1,445 | -1.77% | 32,800 | 419億1613万 | +2.56% | 8.49 | 0.86 |
| 09/06 | 1,476 | 1,488 | 1,457 | 1,471 | -0.34% | 38,400 | 426億7033万 | +4.7% | 8.64 | 0.88 |
| 09/05 | 1,470 | 1,510 | 1,457 | 1,476 | +0.2% | 35,200 | 428億1537万 | +5.05% | 8.67 | 0.88 |
| 09/04 | 1,476 | 1,491 | 1,463 | 1,473 | -2.84% | 51,000 | 427億2835万 | +4.69% | 8.66 | 0.88 |
| 09/03 | 1,490 | 1,516 | 1,490 | 1,516 | +2.29% | 20,600 | 439億7568万 | +7.75% | 8.91 | 0.91 |
| 09/02 | 1,531 | 1,531 | 1,477 | 1,482 | -2.31% | 33,600 | 429億8942万 | +5.41% | 8.71 | 0.89 |
| 08/30 | 1,490 | 1,524 | 1,485 | 1,517 | +4.12% | 63,300 | 440億469万 | +7.89% | 8.91 | 0.91 |
| 08/29 | 1,443 | 1,464 | 1,440 | 1,457 | +0.83% | 27,900 | 422億6423万 | +3.77% | 8.56 | 0.87 |
| 08/28 | 1,431 | 1,451 | 1,429 | 1,445 | +0.98% | 25,100 | 419億1613万 | +2.77% | 8.49 | 0.86 |
| 08/27 | 1,423 | 1,443 | 1,421 | 1,431 | +0.63% | 26,100 | 415億1003万 | +1.56% | 8.41 | 0.86 |
| 08/26 | 1,414 | 1,422 | 1,406 | 1,422 | +0.57% | 29,400 | 412億4896万 | +0.57% | 8.36 | 0.85 |
| 08/23 | 1,408 | 1,424 | 1,408 | 1,414 | -0.28% | 25,500 | 410億1689万 | -0.49% | 8.31 | 0.85 |
| 08/22 | 1,429 | 1,432 | 1,407 | 1,418 | -0.77% | 38,100 | 411億3292万 | -0.7% | 8.33 | 0.85 |
| 08/21 | 1,424 | 1,443 | 1,412 | 1,429 | -0.97% | 33,300 | 414億5201万 | -0.49% | 8.4 | 0.85 |
| 08/20 | 1,430 | 1,448 | 1,428 | 1,443 | +1.76% | 36,600 | 418億5812万 | 0% | 8.48 | 0.86 |
| 08/19 | 1,441 | 1,453 | 1,413 | 1,418 | -2.21% | 68,200 | 411億3292万 | -2.07% | 8.33 | 0.85 |
| 08/16 | 1,438 | 1,450 | 1,422 | 1,450 | +2.98% | 54,200 | 420億6117万 | -0.28% | 8.52 | 0.87 |
| 08/15 | 1,390 | 1,415 | 1,386 | 1,408 | +1.96% | 30,200 | 408億4285万 | -3.5% | 8.27 | 0.84 |
| 08/14 | 1,343 | 1,382 | 1,341 | 1,381 | +3.52% | 39,500 | 400億5964万 | -5.8% | 8.11 | 0.83 |
| 08/13 | 1,325 | 1,346 | 1,324 | 1,334 | +0.91% | 33,800 | 386億9628万 | -9.5% | 7.84 | 0.8 |
| 08/09 | 1,330 | 1,353 | 1,293 | 1,322 | +2.08% | 82,100 | 383億4818万 | -10.92% | 7.77 | 0.79 |
| 08/08 | 1,315 | 1,348 | 1,288 | 1,295 | -2.48% | 62,300 | 375億6498万 | -13.38% | 7.61 | 0.77 |
| 08/07 | 1,354 | 1,385 | 1,272 | 1,328 | +4.81% | 115,400 | 385億2223万 | -11.88% | 7.8 | 0.79 |
| 08/06 | 1,211 | 1,313 | 1,200 | 1,267 | +7.28% | 103,800 | 367億5276万 | -16.53% | 7.44 | 0.76 |
| 08/05 | 1,288 | 1,292 | 1,159 | 1,181 | -12.39% | 120,200 | 342億5810万 | -22.91% | 6.94 | 0.71 |
| 08/02 | 1,439 | 1,447 | 1,344 | 1,348 | -8.24% | 115,200 | 391億239万 | -12.98% | 7.92 | 0.81 |
| 08/01 | 1,500 | 1,507 | 1,463 | 1,469 | -3.04% | 69,000 | 426億1232万 | -5.89% | 8.63 | 0.88 |
| 07/31 | 1,479 | 1,515 | 1,467 | 1,515 | +2.71% | 50,100 | 439億4667万 | -3.32% | 8.9 | 0.91 |
| 07/30 | 1,496 | 1,500 | 1,475 | 1,475 | -1.21% | 53,900 | 427億8636万 | -6.17% | 8.67 | 0.88 |
| 07/29 | 1,486 | 1,508 | 1,486 | 1,493 | +0.74% | 39,500 | 433億850万 | -5.27% | 8.77 | 0.89 |
| 07/26 | 1,480 | 1,490 | 1,472 | 1,482 | +0.27% | 37,900 | 429億8942万 | -6.08% | 8.71 | 0.89 |
| 07/25 | 1,496 | 1,496 | 1,465 | 1,478 | -1.66% | 67,600 | 428億7339万 | -6.51% | 8.68 | 0.88 |
| 07/24 | 1,522 | 1,531 | 1,499 | 1,503 | -1.57% | 33,200 | 435億9858万 | -5.17% | 8.83 | 0.9 |
| 07/23 | 1,556 | 1,568 | 1,527 | 1,527 | -1.55% | 19,400 | 442億9477万 | -3.72% | 8.97 | 0.91 |
| 07/22 | 1,600 | 1,600 | 1,551 | 1,551 | -2.64% | 42,400 | 449億9095万 | -2.21% | 9.11 | 0.93 |
| 07/19 | 1,600 | 1,605 | 1,586 | 1,593 | +0.06% | 56,800 | 462億927万 | +0.44% | 9.36 | 0.95 |
| 07/18 | 1,604 | 1,618 | 1,592 | 1,592 | -1.42% | 39,600 | 461億8027万 | +0.57% | 9.35 | 0.95 |
| 07/17 | 1,616 | 1,637 | 1,613 | 1,615 | +0.44% | 40,200 | 468億4744万 | +2.02% | 9.49 | 0.97 |
| 07/16 | 1,583 | 1,618 | 1,582 | 1,608 | +2.1% | 59,600 | 466億4439万 | +1.77% | 9.45 | 0.96 |
| 07/12 | 1,563 | 1,590 | 1,563 | 1,575 | +0.25% | 30,800 | 456億8714万 | -0.13% | 9.25 | 0.94 |
| 07/11 | 1,588 | 1,588 | 1,561 | 1,571 | +0.32% | 40,400 | 455億7110万 | -0.25% | 9.23 | 0.94 |
| 07/10 | 1,574 | 1,586 | 1,553 | 1,566 | -1.14% | 55,500 | 454億2607万 | -0.45% | 9.2 | 0.94 |
| 07/09 | 1,581 | 1,597 | 1,571 | 1,584 | +0.96% | 43,700 | 459億4820万 | +0.89% | 9.31 | 0.95 |
| 07/08 | 1,595 | 1,602 | 1,563 | 1,569 | -1.07% | 35,500 | 455億1309万 | +0.13% | 9.22 | 0.94 |
| 07/05 | 1,610 | 1,619 | 1,582 | 1,586 | -1.06% | 58,200 | 460億622万 | +1.28% | 9.32 | 0.95 |
| 07/04 | 1,600 | 1,619 | 1,597 | 1,603 | +1.07% | 60,500 | 464億9935万 | +2.43% | 9.42 | 0.96 |
| 07/03 | 1,602 | 1,602 | 1,579 | 1,586 | -1% | 36,900 | 460億622万 | +1.41% | 9.32 | 0.95 |
| 07/02 | 1,618 | 1,618 | 1,602 | 1,602 | -1.48% | 36,800 | 464億7034万 | +2.43% | 9.41 | 0.96 |
| 07/01 | 1,614 | 1,636 | 1,608 | 1,626 | +0.81% | 50,400 | 471億6653万 | +4.03% | 9.55 | 0.97 |
| 06/28 | 1,642 | 1,644 | 1,595 | 1,613 | -1.77% | 109,600 | 467億8943万 | +3.2% | 9.48 | 0.96 |
| 06/27 | 1,622 | 1,645 | 1,622 | 1,642 | +1.11% | 84,300 | 476億3065万 | +5.05% | 9.65 | 0.98 |
| 06/26 | 1,633 | 1,635 | 1,619 | 1,624 | -0.37% | 30,400 | 471億851万 | +4.04% | 9.54 | 0.97 |
| 06/25 | 1,600 | 1,641 | 1,600 | 1,630 | +3.3% | 90,500 | 472億8256万 | +4.62% | 9.58 | 0.97 |
| 06/24 | 1,572 | 1,584 | 1,556 | 1,578 | +1.48% | 54,800 | 457億7416万 | +1.41% | 9.27 | 0.94 |
| 06/21 | 1,569 | 1,580 | 1,555 | 1,555 | -0.19% | 50,600 | 451億698万 | -0.06% | 9.14 | 0.93 |
| 06/20 | 1,548 | 1,567 | 1,548 | 1,558 | -0.06% | 37,000 | 451億9400万 | +0.06% | 9.15 | 0.93 |
| 06/19 | 1,558 | 1,572 | 1,545 | 1,559 | +0.65% | 42,500 | 452億2301万 | +0.06% | 9.16 | 0.93 |
| 06/18 | 1,531 | 1,557 | 1,531 | 1,549 | +1.64% | 50,100 | 449億3293万 | -0.64% | 9.1 | 0.93 |
| 06/17 | 1,540 | 1,540 | 1,504 | 1,524 | -1.3% | 90,600 | 442億774万 | -2.31% | 8.96 | 0.91 |
| 06/14 | 1,512 | 1,554 | 1,506 | 1,544 | +1.85% | 57,000 | 447億8790万 | -1.28% | 9.07 | 0.92 |
| 06/13 | 1,578 | 1,587 | 1,508 | 1,516 | -5.13% | 117,800 | 439億7568万 | -3.38% | 8.91 | 0.91 |
| 06/12 | 1,537 | 1,608 | 1,535 | 1,598 | +3.83% | 129,700 | 463億5431万 | +1.72% | 9.39 | 0.96 |
| 06/11 | 1,530 | 1,553 | 1,530 | 1,539 | +0.46% | 37,000 | 446億4286万 | -1.91% | 9.04 | 0.92 |
| 06/10 | 1,512 | 1,539 | 1,506 | 1,532 | +1.06% | 54,000 | 444億3980万 | -2.36% | 9 | 0.92 |
| 06/07 | 1,518 | 1,523 | 1,501 | 1,516 | -0.13% | 36,700 | 439億7568万 | -3.25% | 8.91 | 0.91 |
| 06/06 | 1,504 | 1,528 | 1,501 | 1,518 | +0.53% | 57,900 | 440億3370万 | -3% | 8.92 | 0.91 |
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 | |
| 2013年 9月期 | 450 900 9/24 | 214 427 10/23 | 3,592,400 1,796,200 10/23 | 114億9736万 | 54億5486万 | +21.73% 12/25 | -11.24% 6/7 |
| 2014年 9月期 | 790 1,579 8/25 | 388 776 11/8 776 11/1 | 1,187,600 593,800 10/17 | 229億158万 | 99億1328万 | +15.34% 8/26 | -12.92% 10/14 |
| 2015年 9月期 | 923 1,844 8/11 1,845 8/10 | 605 1,210 10/14 | 473,000 236,500 4/28 | 267億4510万 | 175億4966万 | +14.82% 5/13 | -17.04% 8/25 |
| 2016年 9月期 | 821 1,641 11/6 | 521 1,041 6/24 | 185,000 92,500 11/9 | 238億82万 | 150億9851万 | +11.93% 3/14 | -14.66% 1/21 |
| 2017年 9月期 | 1,368 2,736 7/3 | 598 1,195 10/11 | 561,000 280,500 4/26 | 396億8254万 | 173億3210万 | +19.03% 4/27 | -5.35% 4/14 |
| 2018年 9月期 | 1,505 3,010 11/2 | 960 1,920 3/26 | 418,400 209,200 11/8 | 436億5660万 | 278億4739万 | +9.56% 5/11 | -17.76% 2/14 |
| 2019年 9月期 | 1,246 2,492 7/4 | 825 1,650 12/25 | 177,600 88,800 1/7 | 361億4360万 | 239億3135万 | +13.63% 2/18 | -10.89% 12/20 |
| 2020年 9月期 | 1,447 2,893 1/24 | 698 3/19 | 690,600 345,300 1/17 | 419億5964万 | 202億4738万 | +20.08% 6/8 | -29.8% 3/13 |
| 2021年 9月期 | 1,398 6/18 | 945 10/30 | 389,200 5/12 | 405億5277万 | 274億1228万 | +12.12% 2/8 | -7.71% 10/7 |
| 2022年 9月期 | 1,214 11/4 | 934 3/8 | 268,700 9/15 | 352億1535万 | 270億9319万 | +8.12% 9/14 | -9.57% 11/11 |
| 2023年 9月期 | 1,457 6/21 | 1,015 10/25 10/3 | 235,700 4/27 | 422億6423万 | 294億4282万 | +8.64% 11/10 | -8.57% 10/4 |
| 最新 | 1,457 2024/10/30 | 64,400 | 422億6423万 | -2.61% 1,496 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/10/30 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
214円（2012/10/23） - 582%（6.82倍）
1,457円（10/30）