株価チャート
株価
9/18
- 前日 (9/17)
- 419
- 始値
- 424
- 高値
- 427
- 安値
- 412
- 終値 +0.72%
- 422
- 出来高 +28.21%
- 25,000
乖離率
- 株価（5日）
移動平均値 - +0.72%
419 - 株価（25日）
移動平均値 - -4.74%
443 - 出来高（5日）
移動平均値 - -56.54%
57,520
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 | 424 | 427 | 412 | 422 | +0.72% | 25,000 | 81億1455万 | -4.74% | 9.12 | 2.34 |
| 09/17 | 431 | 431 | 417 | 419 | -1.18% | 19,500 | 80億5686万 | -5.63% | 9.05 | 2.33 |
| 09/13 | 422 | 433 | 420 | 424 | -0.24% | 45,400 | 81億5301万 | -5.15% | 9.16 | 2.35 |
| 09/12 | 420 | 425 | 411 | 425 | +4.94% | 60,800 | 81億7224万 | -5.56% | 9.18 | 2.36 |
| 09/11 | 427 | 427 | 401 | 405 | -5.15% | 136,900 | 77億8766万 | -10.4% | 8.75 | 2.25 |
| 09/10 | 432 | 432 | 422 | 427 | +0.71% | 31,700 | 82億1069万 | -6.36% | 9.22 | 2.37 |
| 09/09 | 425 | 435 | 417 | 424 | -2.75% | 105,600 | 81億5301万 | -7.22% | 9.16 | 2.35 |
| 09/06 | 448 | 448 | 436 | 436 | -1.13% | 67,900 | 83億8375万 | -5.22% | 9.42 | 2.42 |
| 09/05 | 444 | 455 | 438 | 441 | -0.45% | 64,100 | 84億7990万 | -4.96% | 9.53 | 2.45 |
| 09/04 | 460 | 460 | 443 | 443 | -5.14% | 139,600 | 85億1835万 | -5.54% | 9.57 | 2.46 |
| 09/03 | 463 | 476 | 463 | 467 | +0.21% | 54,700 | 89億7984万 | -1.48% | 10.09 | 2.59 |
| 09/02 | 471 | 475 | 464 | 466 | +0.22% | 37,600 | 89億6062万 | -2.71% | 10.07 | 2.59 |
| 08/30 | 462 | 473 | 452 | 465 | +1.09% | 112,500 | 89億4139万 | -3.93% | 10.04 | 2.58 |
| 08/29 | 479 | 479 | 460 | 460 | -3.77% | 63,800 | 88億4524万 | -5.74% | 9.94 | 2.55 |
| 08/28 | 481 | 481 | 469 | 478 | -0.42% | 50,700 | 91億9136万 | -2.85% | 10.32 | 2.65 |
| 08/27 | 462 | 480 | 454 | 480 | +4.8% | 69,000 | 92億2982万 | -3.23% | 10.37 | 2.66 |
| 08/26 | 451 | 458 | 445 | 458 | +2.23% | 47,200 | 88億679万 | -8.22% | 9.89 | 2.54 |
| 08/23 | 452 | 452 | 442 | 448 | -0.44% | 63,500 | 86億1450万 | -10.76% | 9.68 | 2.49 |
| 08/22 | 451 | 451 | 443 | 450 | 0% | 73,000 | 86億5296万 | -11.24% | 9.72 | 2.5 |
| 08/21 | 449 | 454 | 441 | 450 | 0% | 48,100 | 86億5296万 | -11.94% | 9.72 | 2.5 |
| 08/20 | 443 | 462 | 443 | 450 | +3.45% | 86,900 | 86億5296万 | -12.79% | 9.72 | 2.5 |
| 08/19 | 433 | 448 | 430 | 435 | +0.69% | 107,100 | 83億6452万 | -16.35% | 9.4 | 2.42 |
| 08/16 | 435 | 436 | 428 | 432 | +0.47% | 78,800 | 83億684万 | -17.4% | 9.33 | 2.4 |
| 08/15 | 432 | 435 | 423 | 430 | +0.23% | 90,900 | 82億6838万 | -18.25% | 9.29 | 2.39 |
| 08/14 | 443 | 443 | 426 | 429 | -4.88% | 259,600 | 82億4915万 | -18.9% | 9.27 | 2.38 |
| 08/13 | 426 | 454 | 416 | 451 | -9.8% | 412,000 | 86億7218万 | -15.38% | 9.74 | 2.5 |
| 08/09 | 500 | 501 | 490 | 500 | +2.25% | 55,700 | 96億1440万 | -6.72% | 10.8 | 2.78 |
| 08/08 | 499 | 502 | 486 | 489 | -0.61% | 41,300 | 94億288万 | -8.94% | 10.56 | 2.71 |
| 08/07 | 494 | 509 | 484 | 492 | -2.38% | 104,800 | 94億6056万 | -8.55% | 10.63 | 2.73 |
| 08/06 | 448 | 520 | 448 | 504 | +14.55% | 161,500 | 96億9131万 | -6.49% | 10.89 | 2.8 |
| 08/05 | 480 | 485 | 434 | 440 | -12.7% | 181,400 | 84億6067万 | -18.37% | 9.5 | 2.44 |
| 08/02 | 519 | 520 | 495 | 504 | -5.97% | 172,100 | 96億9131万 | -7.18% | 10.89 | 2.8 |
| 08/01 | 556 | 557 | 533 | 536 | -5.63% | 114,700 | 103億663万 | -1.47% | 11.58 | 2.98 |
| 07/31 | 570 | 574 | 558 | 568 | -0.35% | 44,300 | 109億2195万 | +4.41% | 12.27 | 3.15 |
| 07/30 | 578 | 583 | 565 | 570 | -1.38% | 80,200 | 109億6041万 | +4.97% | 12.31 | 3.16 |
| 07/29 | 588 | 591 | 575 | 578 | -2.2% | 86,800 | 111億1424万 | +7.04% | 12.48 | 3.21 |
| 07/26 | 581 | 610 | 580 | 591 | +0.34% | 202,600 | 113億6422万 | +10.06% | 12.77 | 3.28 |
| 07/25 | 550 | 590 | 542 | 589 | +6.51% | 203,000 | 113億2576万 | +10.51% | 12.72 | 3.27 |
| 07/24 | 566 | 568 | 550 | 553 | -2.12% | 44,100 | 106億3352万 | +4.54% | 11.94 | 3.07 |
| 07/23 | 557 | 574 | 555 | 565 | +1.62% | 75,400 | 108億6427万 | +7.41% | 12.2 | 3.14 |
| 07/22 | 559 | 563 | 550 | 556 | +0.91% | 61,500 | 106億9121万 | +6.11% | 12.01 | 3.09 |
| 07/19 | 566 | 566 | 551 | 551 | -2.48% | 76,500 | 105億9506万 | +5.35% | 11.9 | 3.06 |
| 07/18 | 560 | 578 | 560 | 565 | +1.44% | 145,600 | 108億6427万 | +8.24% | 12.2 | 3.14 |
| 07/17 | 556 | 572 | 550 | 557 | -0.54% | 137,100 | 107億1044万 | +7.32% | 12.03 | 3.09 |
| 07/16 | 546 | 563 | 544 | 560 | +1.82% | 153,900 | 107億6812万 | +8.32% | 12.1 | 3.11 |
| 07/12 | 517 | 558 | 517 | 550 | +6.38% | 277,800 | 105億7584万 | +7.21% | 11.88 | 3.05 |
| 07/11 | 507 | 520 | 499 | 517 | +2.99% | 80,200 | 99億4128万 | +1.37% | 11.17 | 2.87 |
| 07/10 | 516 | 518 | 491 | 502 | -1.76% | 156,700 | 96億5285万 | -1.18% | 10.84 | 2.79 |
| 07/09 | 540 | 540 | 511 | 511 | -4.49% | 132,100 | 98億2591万 | +0.59% | 11.04 | 2.84 |
| 07/08 | 523 | 535 | 518 | 535 | +3.08% | 49,500 | 102億8740万 | +5.73% | 11.56 | 2.97 |
| 07/05 | 516 | 519 | 508 | 519 | +0.78% | 73,200 | 99億7974万 | +3.18% | 11.21 | 2.88 |
| 07/04 | 520 | 525 | 514 | 515 | -0.77% | 71,900 | 99億283万 | +3% | 11.12 | 2.86 |
| 07/03 | 519 | 524 | 517 | 519 | +0.58% | 44,000 | 99億7974万 | +4.22% | 11.21 | 2.88 |
| 07/02 | 522 | 531 | 514 | 516 | -0.19% | 80,900 | 99億2206万 | +4.45% | 11.15 | 2.86 |
| 07/01 | 525 | 528 | 513 | 517 | -1.15% | 82,300 | 99億4128万 | +5.08% | 11.17 | 2.87 |
| 06/28 | 544 | 546 | 517 | 523 | -3.15% | 207,400 | 100億5666万 | +6.95% | 11.3 | 2.9 |
| 06/27 | 530 | 547 | 530 | 540 | +0.75% | 127,800 | 103億8355万 | +11.11% | 11.66 | 3 |
| 06/26 | 536 | 544 | 525 | 536 | +0.37% | 239,000 | 103億663万 | +10.97% | 11.58 | 2.98 |
| 06/25 | 523 | 538 | 519 | 534 | +5.53% | 300,700 | 102億6817万 | +11.25% | 11.53 | 2.96 |
| 06/24 | 494 | 507 | 494 | 506 | +3.48% | 37,900 | 97億2977万 | +6.08% | 10.93 | 2.81 |
| 06/21 | 496 | 496 | 485 | 489 | -1.21% | 45,600 | 94億288万 | +2.95% | 10.56 | 2.71 |
| 06/20 | 482 | 495 | 482 | 495 | +1.85% | 30,700 | 95億1825万 | +4.43% | 10.69 | 2.75 |
| 06/19 | 493 | 495 | 480 | 486 | -1.82% | 133,800 | 93億4519万 | +2.75% | 10.5 | 2.7 |
| 06/18 | 516 | 516 | 495 | 495 | -3.32% | 76,000 | 95億1825万 | +4.87% | 10.69 | 2.75 |
| 06/17 | 528 | 531 | 498 | 512 | -2.1% | 117,500 | 98億4514万 | +9.17% | 11.06 | 2.84 |
| 06/14 | 522 | 525 | 507 | 523 | +0.19% | 177,300 | 100億5666万 | +12.23% | 11.3 | 2.9 |
| 06/13 | 510 | 527 | 506 | 522 | +4.19% | 228,100 | 100億3743万 | +12.74% | 11.28 | 2.9 |
| 06/12 | 500 | 514 | 496 | 501 | +1.42% | 107,300 | 96億3362万 | +9.15% | 10.82 | 2.78 |
| 06/11 | 485 | 503 | 480 | 494 | +3.35% | 170,600 | 94億9902万 | +8.1% | 10.67 | 2.74 |
| 06/10 | 473 | 483 | 473 | 478 | +1.49% | 38,100 | 91億9136万 | +5.29% | 10.32 | 2.65 |
| 06/07 | 469 | 478 | 462 | 471 | 0% | 24,800 | 90億5676万 | +3.97% | 10.17 | 2.61 |
| 06/06 | 480 | 481 | 468 | 471 | -1.88% | 64,700 | 90億5676万 | +4.43% | 10.17 | 2.61 |
| 06/05 | 479 | 484 | 473 | 480 | +0.21% | 71,500 | 92億2982万 | +6.67% | 10.37 | 2.66 |
| 06/04 | 450 | 481 | 450 | 479 | +5.74% | 116,300 | 92億1059万 | +6.92% | 10.35 | 2.66 |
| 06/03 | 460 | 464 | 448 | 453 | -0.88% | 116,400 | 87億1064万 | +1.57% | 9.78 | 2.51 |
| 05/31 | 441 | 457 | 441 | 457 | +3.16% | 81,300 | 87億8756万 | +2.7% | 9.87 | 2.54 |
| 05/30 | 415 | 445 | 409 | 443 | +3.26% | 153,200 | 85億1835万 | -0.23% | 9.57 | 2.46 |
| 05/29 | 456 | 456 | 426 | 429 | -5.92% | 203,400 | 82億4915万 | -3.38% | 9.27 | 2.38 |
| 05/28 | 454 | 462 | 454 | 456 | +0.66% | 55,200 | 87億6833万 | +2.7% | 9.85 | 2.53 |
| 05/27 | 449 | 455 | 442 | 453 | +0.89% | 55,100 | 87億1064万 | +2.26% | 9.78 | 2.51 |
| 05/24 | 450 | 455 | 447 | 449 | -3.23% | 50,600 | 86億3373万 | +1.35% | 9.7 | 2.49 |
| 05/23 | 463 | 464 | 455 | 464 | +0.87% | 30,800 | 89億2216万 | +4.74% | 10.02 | 2.58 |
| 05/22 | 460 | 462 | 452 | 460 | +0.88% | 31,600 | 88億4524万 | +3.84% | 9.94 | 2.55 |
| 05/21 | 463 | 468 | 446 | 456 | -1.3% | 125,400 | 87億6833万 | +2.93% | 9.85 | 2.53 |
| 05/20 | 457 | 482 | 450 | 462 | +1.99% | 141,200 | 88億8370万 | +4.29% | 9.98 | 2.56 |
| 05/17 | 477 | 477 | 450 | 453 | -6.6% | 169,500 | 87億1064万 | +2.26% | 9.78 | 2.51 |
| 05/16 | 460 | 487 | 460 | 485 | +6.83% | 223,300 | 93億2596万 | +9.48% | 10.48 | 2.69 |
| 05/15 | 448 | 457 | 440 | 454 | +5.09% | 178,600 | 87億2987万 | +2.71% | 9.81 | 2.52 |
| 05/14 | 429 | 436 | 427 | 432 | -0.69% | 76,800 | 83億684万 | -2.26% | 9.33 | 2.4 |
| 05/13 | 435 | 436 | 422 | 435 | +0.23% | 63,700 | 83億6452万 | -1.81% | 9.4 | 2.42 |
| 05/10 | 439 | 444 | 430 | 434 | -0.23% | 48,700 | 83億4529万 | -2.25% | 9.37 | 2.41 |
| 05/09 | 436 | 439 | 431 | 435 | 0% | 35,300 | 83億6452万 | -2.25% | 9.4 | 2.42 |
| 05/08 | 434 | 443 | 434 | 435 | -0.23% | 25,800 | 83億6452万 | -2.47% | 9.4 | 2.42 |
| 05/07 | 433 | 440 | 433 | 436 | +0.93% | 42,200 | 83億8375万 | -2.68% | 9.42 | 2.42 |
| 05/02 | 436 | 440 | 432 | 432 | -0.92% | 14,300 | 83億684万 | -4% | 9.33 | 2.4 |
| 05/01 | 437 | 445 | 434 | 436 | -0.46% | 37,500 | 83億8375万 | -3.54% | 9.42 | 2.42 |
| 04/30 | 430 | 440 | 430 | 438 | +3.06% | 34,500 | 84億2221万 | -3.31% | 9.46 | 2.43 |
| 04/26 | 432 | 435 | 424 | 425 | -1.85% | 76,500 | 81億7224万 | -6.59% | 9.18 | 2.36 |
| 04/25 | 442 | 442 | 429 | 433 | -2.04% | 33,600 | 83億2607万 | -5.25% | 9.35 | 2.4 |
| 04/24 | 433 | 444 | 431 | 442 | +3.51% | 47,700 | 84億9912万 | -3.7% | 9.55 | 2.45 |
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 | 750 3,750 9/17 | 490 2,450 9/26 | 3,709,500 741,900 9/17 | 90億 | 58億8000万 | +18.65% 11/5 | -1.98% 10/23 |
| 2014年 9月期 | 1,828 9,140 1/21 | 514 2,572 10/7 | 1,959,500 391,900 11/11 | 284億346万 | 61億7280万 | +77.03% 1/20 | -30.75% 5/19 |
| 2015年 9月期 | 850 11/4 | 342 9/29 | 526,800 6/2 | 135億5792万 | 54億5507万 | +21.67% 4/13 | -34.1% 8/25 |
| 2016年 9月期 | 630 5/11 | 315 2/12 | 1,798,200 3/3 | 100億6614万 | 50億3307万 | +42.49% 11/26 | -20.24% 1/21 |
| 2017年 9月期 | 474 11/10 | 345 5/24 5/23 他2件 | 2,607,100 2/15 | 75億7357万 | 55億1241万 | +12.75% 1/30 | -10.84% 2/22 |
| 2018年 9月期 | 451 10/17 | 259 8/22 8/21 | 2,112,700 5/28 | 72億1000万 | 41億9432万 | +13.07% 5/11 | -20.14% 11/17 |
| 2019年 9月期 | 341 10/4 | 202 12/25 | 280,000 11/27 | 55億2225万 | 32億7415万 | +20.3% 2/5 | -27.42% 12/25 |
| 2020年 9月期 | 334 2/17 | 165 3/23 | 654,300 6/5 | 59億5061万 | 29億3967万 | +24.21% 10/23 | -30.9% 3/13 |
| 2021年 9月期 | 463 9/22 | 250 11/30 | 2,082,600 12/11 | 83億1362万 | 44億7650万 | +16.07% 10/28 | -14.46% 11/30 |
| 2022年 9月期 | 1,058 8/31 8/30 | 319 2/14 | 365,200 8/19 | 202億8291万 | 60億8364万 | +26.76% 3/7 | -17.49% 12/2 |
| 2023年 9月期 | 1,437 1/11 | 551 5/30 | 1,131,700 9/14 | 275億4872万 | 105億6906万 | +26.29% 9/14 | -24.7% 5/26 |
| 最新 | 422 2024/9/18 | 25,000 | 81億1455万 | -4.74% 443 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 228%（3.28倍）
- 2023/12/29 vs 2022/12/30
- -68%（0.32倍）
- 2024/09/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
165円（2020/03/23） - 156%（2.56倍）
422円（9/18）