株価チャート
株価
9/18
- 前日 (9/17)
- 1,986
- 始値
- 1,990
- 高値
- 2,000
- 安値
- 1,990
- 終値 +0.7%
- 2,000
- 出来高 +42.86%
- 1,000
乖離率
- 株価(5日)
移動平均値 - +0.81%
1,984 - 株価(25日)
移動平均値 - +1.27%
1,975 - 出来高(5日)
移動平均値 - +61.29%
620
2024/04/05~2024/09/18
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 | 1,990 | 2,000 | 1,990 | 2,000 | +0.7% | 1,000 | 23億4320万 | +1.27% | 68.9 | 4.35 |
09/17 | 1,990 | 1,990 | 1,986 | 1,986 | +0.56% | 700 | 23億2679万 | +0.71% | 68.42 | 4.32 |
09/13 | 1,980 | 1,998 | 1,975 | 1,975 | -0.25% | 900 | 23億1391万 | +0.46% | 68.04 | 4.3 |
09/12 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 100 | 23億1976万 | +0.97% | 68.21 | 4.31 |
09/11 | 1,994 | 1,994 | 1,980 | 1,980 | -0.7% | 400 | 23億1976万 | +1.33% | 68.21 | 4.31 |
09/09 | 1,995 | 1,995 | 1,994 | 1,994 | -0.25% | 200 | 23億3617万 | +2.2% | 68.7 | 4.34 |
09/06 | 1,999 | 1,999 | 1,999 | 1,999 | -0.05% | 200 | 23億4202万 | +2.46% | 68.87 | 4.35 |
09/05 | 2,000 | 2,000 | 2,000 | 2,000 | +0.15% | 100 | 23億4320万 | +2.56% | 68.9 | 4.35 |
09/04 | 2,009 | 2,009 | 1,997 | 1,997 | -0.15% | 400 | 23億3968万 | +2.52% | 68.8 | 4.35 |
09/03 | 2,015 | 2,015 | 2,000 | 2,000 | -0.5% | 600 | 23億4320万 | +2.62% | 68.9 | 4.35 |
09/02 | 2,009 | 2,015 | 2,000 | 2,010 | +0.5% | 800 | 23億5491万 | +3.13% | 69.25 | 4.38 |
08/30 | 1,999 | 2,000 | 1,999 | 2,000 | +0.1% | 1,300 | 23億4320万 | +2.67% | 68.9 | 4.35 |
08/29 | 1,986 | 1,998 | 1,986 | 1,998 | +0.65% | 600 | 23億4085万 | +2.57% | 68.83 | 4.35 |
08/28 | 1,980 | 1,985 | 1,980 | 1,985 | +0.25% | 200 | 23億2562万 | +1.85% | 68.39 | 4.32 |
08/27 | 1,969 | 1,980 | 1,969 | 1,980 | +0.71% | 1,400 | 23億1976万 | +1.54% | 68.21 | 4.31 |
08/26 | 1,965 | 1,966 | 1,965 | 1,966 | +0.05% | 200 | 23億336万 | +0.82% | 67.73 | 4.28 |
08/23 | 1,965 | 1,965 | 1,965 | 1,965 | -0.2% | 100 | 23億219万 | +0.67% | 67.7 | 4.28 |
08/22 | 1,969 | 1,969 | 1,969 | 1,969 | 0% | 100 | 23億688万 | +0.82% | 67.84 | 4.29 |
08/21 | 1,950 | 1,969 | 1,950 | 1,969 | +0.97% | 200 | 23億688万 | +0.77% | 67.84 | 4.29 |
08/19 | 1,951 | 1,951 | 1,950 | 1,950 | 0% | 300 | 22億8462万 | -0.31% | 67.18 | 4.25 |
08/16 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 500 | 22億8462万 | -0.41% | 67.18 | 4.25 |
08/15 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 200 | 22億7290万 | -1.02% | 66.84 | 4.22 |
08/14 | 1,940 | 1,950 | 1,940 | 1,950 | +0.52% | 200 | 22億8462万 | -0.61% | 67.18 | 4.25 |
08/13 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 100 | 22億7290万 | -1.22% | 66.84 | 4.22 |
08/09 | 1,960 | 1,960 | 1,900 | 1,900 | -1.04% | 300 | 22億2604万 | -3.36% | 65.46 | 4.14 |
08/08 | 1,920 | 1,920 | 1,920 | 1,920 | +4.18% | 200 | 22億4947万 | -2.54% | 66.15 | 4.18 |
08/07 | 1,843 | 1,843 | 1,843 | 1,843 | +0.44% | 100 | 21億5925万 | -6.59% | 63.49 | 4.01 |
08/06 | 1,813 | 1,835 | 1,813 | 1,835 | +1.49% | 1,000 | 21億4988万 | -7.28% | 63.22 | 4 |
08/05 | 1,810 | 1,810 | 1,807 | 1,808 | -4.84% | 1,600 | 21億1825万 | -8.96% | 62.29 | 3.94 |
08/02 | 1,966 | 1,993 | 1,900 | 1,900 | -4.76% | 3,100 | 22億2604万 | -4.67% | 65.46 | 4.14 |
08/01 | 1,995 | 1,995 | 1,995 | 1,995 | +0.76% | 100 | 23億3734万 | -0.05% | 68.73 | 4.34 |
07/31 | 1,980 | 1,980 | 1,980 | 1,980 | +1.02% | 100 | 23億1976万 | -0.8% | 68.21 | 4.31 |
07/30 | 2,000 | 2,000 | 1,960 | 1,960 | -2% | 400 | 22億9633万 | -1.75% | 67.53 | 4.27 |
07/29 | 2,000 | 2,001 | 2,000 | 2,000 | -0.05% | 1,000 | 23億4320万 | +0.3% | 68.9 | 4.35 |
07/26 | 2,004 | 2,004 | 2,001 | 2,001 | -0.15% | 200 | 23億4437万 | +0.45% | 68.94 | 4.36 |
07/25 | 2,004 | 2,004 | 2,004 | 2,004 | 0% | 100 | 23億4788万 | +0.75% | 69.04 | 4.36 |
07/24 | 2,002 | 2,004 | 2,002 | 2,004 | 0% | 200 | 23億4788万 | +0.91% | 69.04 | 4.36 |
07/23 | 2,005 | 2,005 | 2,004 | 2,004 | -0.05% | 400 | 23億4788万 | +0.96% | 69.04 | 4.36 |
07/22 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 100 | 23億4905万 | +1.11% | 69.08 | 4.37 |
07/18 | 2,003 | 2,008 | 1,999 | 2,000 | -0.05% | 500 | 23億4320万 | +0.96% | 68.9 | 4.35 |
07/17 | 2,001 | 2,005 | 2,000 | 2,001 | -0.15% | 1,100 | 23億4437万 | +1.21% | 68.94 | 4.36 |
07/16 | 2,000 | 2,004 | 2,000 | 2,004 | +0.3% | 400 | 23億4788万 | +1.52% | 69.04 | 4.36 |
07/12 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 100 | 23億4085万 | +1.37% | 68.83 | 4.35 |
07/11 | 1,999 | 1,999 | 1,998 | 1,998 | -0.1% | 200 | 23億4085万 | +1.52% | 68.83 | 4.35 |
07/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 23億4320万 | +1.78% | 68.9 | 4.35 |
07/09 | 2,003 | 2,003 | 2,000 | 2,000 | 0% | 500 | 23億4320万 | +1.94% | 68.9 | 4.35 |
07/08 | 2,000 | 2,001 | 2,000 | 2,000 | +0.05% | 400 | 23億4320万 | +2.04% | 68.9 | 4.35 |
07/05 | 1,998 | 2,001 | 1,998 | 1,999 | +0.25% | 700 | 23億4202万 | +2.15% | 68.87 | 4.35 |
07/04 | 1,994 | 1,994 | 1,994 | 1,994 | -0.3% | 100 | 23億3617万 | +2.1% | 68.7 | 4.34 |
07/03 | 1,999 | 2,000 | 1,999 | 2,000 | +0.3% | 600 | 23億4320万 | +2.51% | 68.9 | 4.35 |
07/01 | 2,000 | 2,000 | 1,994 | 1,994 | -0.2% | 1,300 | 23億3617万 | +2.36% | 68.7 | 4.34 |
06/28 | 1,997 | 1,998 | 1,997 | 1,998 | +0.1% | 400 | 23億4085万 | +2.72% | 68.83 | 4.35 |
06/27 | 1,990 | 1,996 | 1,990 | 1,996 | +0.3% | 500 | 23億3851万 | +2.78% | 68.77 | 4.35 |
06/26 | 1,985 | 1,990 | 1,985 | 1,990 | +0.3% | 1,100 | 23億3148万 | +2.63% | 68.56 | 4.33 |
06/25 | 1,982 | 1,984 | 1,982 | 1,984 | -0.05% | 400 | 23億2445万 | +2.48% | 68.35 | 4.32 |
06/24 | 1,950 | 1,985 | 1,950 | 1,985 | +1.9% | 1,100 | 23億2562万 | +2.64% | 68.39 | 4.32 |
06/21 | 1,948 | 1,948 | 1,948 | 1,948 | +0.67% | 100 | 22億8227万 | +0.88% | 67.11 | 4.24 |
06/20 | 1,940 | 1,940 | 1,935 | 1,935 | -1.02% | 200 | 22億6704万 | +0.26% | 66.66 | 4.21 |
06/19 | 1,945 | 1,955 | 1,945 | 1,955 | +0.98% | 200 | 22億9047万 | +1.3% | 67.35 | 4.26 |
06/18 | 1,936 | 1,936 | 1,936 | 1,936 | +0.21% | 200 | 22億6821万 | +0.41% | 66.7 | 4.21 |
06/17 | 1,990 | 1,990 | 1,927 | 1,932 | -1.38% | 1,300 | 22億6353万 | +0.21% | 66.56 | 4.21 |
06/14 | 1,919 | 1,959 | 1,911 | 1,959 | 0% | 800 | 22億9516万 | +1.61% | 67.49 | 4.27 |
06/13 | 1,965 | 1,965 | 1,945 | 1,959 | +0.56% | 2,100 | 22億9516万 | +1.77% | 67.49 | 4.27 |
06/12 | 1,934 | 1,948 | 1,914 | 1,948 | +1.78% | 2,500 | 22億8227万 | +1.25% | 67.11 | 4.24 |
06/11 | 1,914 | 1,914 | 1,914 | 1,914 | -0.47% | 200 | 22億4244万 | -0.52% | 65.94 | 4.17 |
06/10 | 1,924 | 1,924 | 1,923 | 1,923 | -0.05% | 200 | 22億5298万 | 0% | 66.25 | 4.19 |
06/07 | 1,924 | 1,924 | 1,924 | 1,924 | -0.05% | 100 | 22億5415万 | +0.1% | 66.29 | 4.19 |
06/06 | 1,930 | 1,934 | 1,925 | 1,925 | -0.26% | 800 | 22億5533万 | +0.26% | 66.32 | 4.19 |
06/05 | 1,927 | 1,930 | 1,927 | 1,930 | +0.21% | 800 | 22億6118万 | +0.63% | 66.49 | 4.2 |
06/04 | 1,921 | 1,926 | 1,921 | 1,926 | -0.52% | 300 | 22億5650万 | +0.47% | 66.35 | 4.19 |
06/03 | 1,903 | 1,936 | 1,900 | 1,936 | +0.57% | 400 | 22億6821万 | +1.1% | 66.7 | 4.21 |
05/31 | 1,925 | 1,925 | 1,925 | 1,925 | +0.26% | 100 | 22億5533万 | +0.63% | 66.32 | 4.19 |
05/30 | 1,938 | 1,938 | 1,920 | 1,920 | -0.47% | 300 | 22億4947万 | +0.47% | 66.15 | 4.18 |
05/29 | 1,896 | 1,929 | 1,896 | 1,929 | 0% | 700 | 22億6001万 | +1.05% | 66.46 | 4.2 |
05/28 | 1,919 | 1,929 | 1,919 | 1,929 | -0.05% | 200 | 22億6001万 | +1.15% | 66.46 | 4.2 |
05/27 | 1,930 | 1,930 | 1,930 | 1,930 | +0.63% | 100 | 22億6118万 | +1.37% | 66.49 | 4.2 |
05/24 | 1,918 | 1,918 | 1,915 | 1,918 | -0.05% | 400 | 22億4712万 | +0.89% | 66.08 | 4.18 |
05/23 | 1,920 | 1,920 | 1,919 | 1,919 | +0.05% | 300 | 22億4830万 | +1.05% | 66.11 | 4.18 |
05/22 | 1,919 | 1,919 | 1,918 | 1,918 | -0.1% | 200 | 22億4712万 | +1.16% | 66.08 | 4.18 |
05/21 | 1,920 | 1,920 | 1,920 | 1,920 | +0.16% | 100 | 22億4947万 | +1.37% | 66.15 | 4.18 |
05/20 | 1,918 | 1,918 | 1,917 | 1,917 | -0.05% | 300 | 22億4595万 | +1.43% | 66.04 | 4.17 |
05/17 | 1,918 | 1,918 | 1,918 | 1,918 | -0.52% | 200 | 22億4712万 | +1.7% | 66.08 | 4.18 |
05/16 | 1,928 | 1,928 | 1,928 | 1,928 | +0.57% | 100 | 22億5884万 | +2.5% | 66.42 | 4.2 |
05/14 | 1,929 | 1,929 | 1,917 | 1,917 | -0.62% | 300 | 22億4595万 | +2.24% | 66.04 | 4.17 |
05/09 | 1,929 | 1,929 | 1,910 | 1,929 | 0% | 600 | 22億6001万 | +3.16% | 66.46 | 4.2 |
05/08 | 1,929 | 1,929 | 1,929 | 1,929 | +1.74% | 100 | 22億6001万 | +3.49% | 66.46 | 4.2 |
05/02 | 1,900 | 1,900 | 1,896 | 1,896 | -2.27% | 200 | 22億2135万 | +1.99% | 65.32 | 4.13 |
05/01 | 1,940 | 1,940 | 1,940 | 1,940 | 0% | 400 | 22億7290万 | +4.7% | 66.84 | 4.22 |
04/30 | 1,885 | 1,944 | 1,885 | 1,940 | +2.92% | 600 | 22億7290万 | +5.04% | 66.84 | 4.33 |
04/24 | 1,894 | 1,894 | 1,861 | 1,885 | -0.42% | 600 | 22億846万 | +2.45% | 64.94 | 4.21 |
04/23 | 1,893 | 1,893 | 1,893 | 1,893 | -0.05% | 100 | 22億1783万 | +3.16% | 65.22 | 4.22 |
04/18 | 1,863 | 1,894 | 1,863 | 1,894 | +1.28% | 200 | 22億1901万 | +3.44% | 65.25 | 4.23 |
04/16 | 1,890 | 1,890 | 1,870 | 1,870 | -1.06% | 200 | 21億9089万 | +2.41% | 64.42 | 4.17 |
04/15 | 1,895 | 1,895 | 1,890 | 1,890 | -0.05% | 400 | 22億1432万 | +3.73% | 65.11 | 4.22 |
04/12 | 1,879 | 1,891 | 1,878 | 1,891 | +0.69% | 1,600 | 22億1549万 | +4.02% | 65.15 | 4.22 |
04/11 | 1,879 | 1,879 | 1,878 | 1,878 | +0.43% | 200 | 22億26万 | +3.59% | 64.7 | 4.19 |
04/10 | 1,874 | 1,875 | 1,870 | 1,870 | -0.21% | 300 | 21億9089万 | +3.31% | 64.42 | 4.17 |
04/09 | 1,876 | 1,876 | 1,873 | 1,874 | +0.05% | 500 | 21億9557万 | +3.82% | 64.56 | 4.18 |
04/08 | 1,873 | 1,873 | 1,873 | 1,873 | +0.21% | 500 | 21億9440万 | +3.94% | 64.53 | 4.18 |
04/05 | 1,870 | 1,870 | 1,869 | 1,869 | +0.65% | 500 | 21億8972万 | +3.83% | 64.39 | 4.17 |
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 | |
2016年 10月期 | 1,305 8/18 | 418 2/29 | 393,500 12/18 | 14億6160万 | 4億6816万 | +69.1% 8/18 | -13.65% 9/13 |
2017年 10月期 | 3,280 9/29 | 676 11/14 | 33,800 9/29 | 36億7753万 | 7億5739万 | +51.49% 9/28 | -22.82% 11/21 |
2018年 10月期 | 2,520 11/1 | 1,762 10/29 | 8,500 11/21 | 28億2542万 | 19億8753万 | +11.15% 12/7 | -33.37% 11/21 |
2019年 10月期 | 1,929 11/1 | 850 12/25 | 10,900 10/30 | 21億7591万 | 9億5880万 | +8.87% 10/4 4/2 | -29.93% 12/25 |
2020年 10月期 | 1,600 10/8 | 870 3/17 | 13,500 10/29 | 18億1376万 | 9億8553万 | +20.95% 10/7 | -21.7% 3/17 |
2021年 10月期 | 1,900 10/1 9/30 | 1,100 12/29 | 10,900 10/28 | 21億5840万 | 12億4740万 | +17.57% 9/30 | -16.05% 10/28 |
2022年 10月期 | 2,000 8/5 | 1,401 12/16 | 12,200 6/13 | 22億7200万 | 15億9153万 | +12.38% 4/4 | -10.1% 10/31 |
2023年 10月期 | 2,050 9/25 9/22 | 1,653 11/1 | 6,600 10/30 | 24億178万 | 18億7913万 | +4.32% 5/2 | -3.75% 11/1 |
最新 | 2,000 2024/9/18 | 1,000 | 23億4320万 | +1.27% 1,975 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 75%(1.75倍)
- 2017/12/29 vs 2016/12/30
- 134%(2.34倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 31%(1.31倍)
- 2022/12/29 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/28 vs 2022/12/29
- 9%(1.09倍)
- 2024/09/18 vs 2023/12/28
- 5%(1.05倍)
- 過去安値
418円(2016/02/29) - 378%(4.78倍)
2,000円(9/18)