株価チャート
株価
8/30
- 前日 (8/29)
- 337
- 始値
- 339
- 高値
- 340
- 安値
- 333
- 終値 +0.89%
- 340
- 出来高 +12.64%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +0.89%
337 - 株価（25日）
移動平均値 - +4.62%
325 - 出来高（5日）
移動平均値 - -81.52%
53,020
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 339 | 340 | 333 | 340 | +0.89% | 9,800 | 23億26万 | +4.62% | 15.65 | 0.98 |
| 08/29 | 333 | 341 | 332 | 337 | 0% | 8,700 | 22億7996万 | +3.69% | 15.51 | 0.97 |
| 08/28 | 357 | 357 | 330 | 337 | -3.71% | 48,700 | 22億7996万 | +3.37% | 15.51 | 0.97 |
| 08/27 | 327 | 364 | 327 | 350 | +9.72% | 193,100 | 23億6792万 | +6.71% | 16.11 | 1.01 |
| 08/26 | 320 | 322 | 318 | 319 | -1.24% | 4,800 | 21億5819万 | -3.04% | 14.68 | 0.92 |
| 08/23 | 329 | 329 | 320 | 323 | -0.62% | 2,200 | 21億8525万 | -2.42% | 14.86 | 0.93 |
| 08/22 | 328 | 328 | 324 | 325 | +0.31% | 1,800 | 21億9878万 | -2.11% | 14.96 | 0.94 |
| 08/21 | 325 | 328 | 319 | 324 | -0.61% | 8,700 | 21億9201万 | -2.99% | 14.91 | 0.94 |
| 08/20 | 317 | 326 | 317 | 326 | +3.49% | 6,400 | 22億554万 | -2.69% | 15 | 0.94 |
| 08/19 | 321 | 325 | 315 | 315 | -2.48% | 14,600 | 21億3112万 | -6.53% | 14.5 | 0.91 |
| 08/16 | 325 | 325 | 315 | 323 | +0.31% | 14,000 | 21億8525万 | -4.44% | 14.86 | 0.93 |
| 08/15 | 317 | 325 | 317 | 322 | +2.22% | 33,200 | 21億7848万 | -5.29% | 14.82 | 0.93 |
| 08/14 | 321 | 321 | 311 | 315 | -1.25% | 5,900 | 21億3112万 | -7.62% | 14.5 | 0.91 |
| 08/13 | 318 | 320 | 310 | 319 | +5.28% | 7,600 | 21億5819万 | -7% | 14.68 | 0.92 |
| 08/09 | 305 | 314 | 301 | 303 | 0% | 12,200 | 20億4994万 | -11.92% | 13.94 | 0.88 |
| 08/08 | 295 | 303 | 291 | 303 | +2.71% | 6,200 | 20億4994万 | -12.68% | 13.94 | 0.88 |
| 08/07 | 287 | 298 | 286 | 295 | +4.61% | 8,700 | 19億9581万 | -15.47% | 13.58 | 0.85 |
| 08/06 | 283 | 296 | 275 | 282 | +3.68% | 25,900 | 19億786万 | -19.66% | 12.98 | 0.81 |
| 08/05 | 312 | 312 | 267 | 272 | -16.31% | 47,600 | 18億4021万 | -22.95% | 12.52 | 0.79 |
| 08/02 | 347 | 347 | 325 | 325 | -6.88% | 26,800 | 21億9878万 | -8.71% | 14.96 | 0.94 |
| 08/01 | 360 | 364 | 349 | 349 | -3.59% | 6,700 | 23億6115万 | -2.24% | 16.06 | 1.01 |
| 07/31 | 349 | 365 | 346 | 362 | +2.26% | 7,600 | 24億4910万 | +1.4% | 16.66 | 1.05 |
| 07/30 | 350 | 355 | 350 | 354 | +1.14% | 6,900 | 23億9498万 | -0.56% | 16.29 | 1.02 |
| 07/29 | 348 | 355 | 347 | 350 | +0.57% | 4,500 | 23億6792万 | -1.69% | 16.11 | 1.01 |
| 07/26 | 354 | 354 | 338 | 348 | -2.25% | 32,100 | 23億5439万 | -2.25% | 16.02 | 1.01 |
| 07/25 | 358 | 363 | 355 | 356 | -1.93% | 9,800 | 24億851万 | 0% | 16.38 | 1.03 |
| 07/24 | 370 | 373 | 363 | 363 | -2.94% | 7,700 | 24億5587万 | +2.25% | 16.71 | 1.05 |
| 07/23 | 373 | 376 | 373 | 374 | +0.54% | 7,800 | 25億3029万 | +5.65% | 17.21 | 1.08 |
| 07/22 | 373 | 373 | 365 | 372 | +1.36% | 11,200 | 25億1381万 | +5.38% | 17.12 | 1.07 |
| 07/19 | 370 | 370 | 362 | 367 | 0% | 11,700 | 24億8002万 | +4.26% | 16.89 | 1.06 |
| 07/18 | 361 | 368 | 361 | 367 | +1.66% | 4,500 | 24億8002万 | +4.56% | 16.89 | 1.06 |
| 07/17 | 359 | 362 | 359 | 361 | 0% | 7,000 | 24億3947万 | +3.14% | 16.61 | 1.04 |
| 07/16 | 358 | 362 | 356 | 361 | +1.12% | 8,700 | 24億3947万 | +3.14% | 16.61 | 1.04 |
| 07/12 | 355 | 362 | 355 | 357 | +0.28% | 5,900 | 24億1244万 | +2.29% | 16.43 | 1.03 |
| 07/11 | 356 | 360 | 355 | 356 | -0.84% | 41,800 | 24億568万 | +2.01% | 16.38 | 1.03 |
| 07/10 | 358 | 362 | 357 | 359 | +0.84% | 5,100 | 24億2596万 | +2.87% | 16.52 | 1.04 |
| 07/09 | 355 | 357 | 354 | 356 | +0.85% | 7,100 | 24億568万 | +2.3% | 16.38 | 1.03 |
| 07/08 | 364 | 367 | 351 | 353 | -2.75% | 30,600 | 23億8541万 | +1.73% | 16.25 | 1.02 |
| 07/05 | 364 | 373 | 352 | 363 | -1.09% | 22,500 | 24億5299万 | +4.61% | 16.71 | 1.05 |
| 07/04 | 353 | 369 | 350 | 367 | +4.56% | 42,900 | 24億8002万 | +6.07% | 16.89 | 1.06 |
| 07/03 | 345 | 352 | 345 | 351 | +2.33% | 9,900 | 23億7190万 | +1.74% | 16.15 | 1.01 |
| 07/02 | 346 | 348 | 343 | 343 | -0.87% | 6,100 | 23億1784万 | -0.58% | 15.79 | 0.99 |
| 07/01 | 345 | 347 | 342 | 346 | +0.29% | 5,100 | 23億3811万 | +0.29% | 15.92 | 1 |
| 06/28 | 345 | 346 | 344 | 345 | -0.29% | 9,700 | 23億3135万 | 0% | 15.88 | 1 |
| 06/27 | 343 | 348 | 343 | 346 | -0.86% | 8,000 | 23億3811万 | +0.29% | 15.92 | 1 |
| 06/26 | 344 | 350 | 344 | 349 | +1.16% | 9,400 | 23億5838万 | +0.87% | 16.06 | 1.01 |
| 06/25 | 340 | 348 | 340 | 345 | +1.17% | 13,500 | 23億3135万 | -0.29% | 15.88 | 1 |
| 06/24 | 342 | 344 | 338 | 341 | -0.58% | 11,600 | 23億432万 | -1.45% | 15.69 | 0.98 |
| 06/21 | 354 | 355 | 342 | 343 | -2.56% | 23,800 | 23億1729万 | -0.87% | 15.79 | 0.99 |
| 06/20 | 349 | 352 | 346 | 352 | +1.15% | 11,500 | 23億7810万 | +1.73% | 16.2 | 1.02 |
| 06/19 | 343 | 352 | 341 | 348 | +2.65% | 25,800 | 23億5107万 | +0.87% | 16.02 | 1 |
| 06/18 | 337 | 340 | 337 | 339 | +0.59% | 3,800 | 22億9027万 | -1.45% | 15.6 | 0.98 |
| 06/17 | 341 | 341 | 334 | 337 | -1.75% | 11,900 | 22億7676万 | -2.03% | 15.51 | 0.97 |
| 06/14 | 345 | 345 | 331 | 343 | -0.58% | 12,700 | 23億1729万 | -0.29% | 15.79 | 0.99 |
| 06/13 | 347 | 347 | 345 | 345 | -0.86% | 3,100 | 23億3080万 | +0.29% | 15.88 | 1 |
| 06/12 | 352 | 352 | 348 | 348 | -0.85% | 1,800 | 23億5107万 | +1.16% | 16.02 | 1 |
| 06/11 | 352 | 352 | 346 | 351 | +0.29% | 4,300 | 23億7134万 | +2.03% | 16.15 | 1.01 |
| 06/10 | 348 | 350 | 347 | 350 | +0.57% | 3,800 | 23億6458万 | +1.74% | 16.11 | 1.01 |
| 06/07 | 344 | 350 | 344 | 348 | +0.87% | 3,700 | 23億5107万 | +1.46% | 16.02 | 1 |
| 06/06 | 343 | 350 | 342 | 345 | +0.58% | 4,200 | 23億3080万 | +0.58% | 15.88 | 1 |
| 06/05 | 343 | 349 | 343 | 343 | 0% | 5,900 | 23億1729万 | +0.29% | 15.79 | 0.99 |
| 06/04 | 343 | 349 | 342 | 343 | 0% | 5,200 | 23億1729万 | +0.29% | 15.79 | 0.99 |
| 06/03 | 343 | 344 | 342 | 343 | 0% | 3,600 | 23億1729万 | +0.29% | 15.79 | 0.99 |
| 05/31 | 345 | 348 | 340 | 343 | +0.59% | 9,100 | 23億1729万 | +0.29% | 15.79 | 0.99 |
| 05/30 | 340 | 344 | 333 | 341 | -0.58% | 15,400 | 23億378万 | -0.29% | 15.69 | 0.98 |
| 05/29 | 350 | 352 | 343 | 343 | -2% | 11,300 | 23億1729万 | +0.29% | 15.79 | 0.99 |
| 05/28 | 343 | 355 | 338 | 350 | +1.45% | 27,700 | 23億6458万 | +2.64% | 16.11 | 1.01 |
| 05/27 | 351 | 354 | 343 | 345 | -1.71% | 14,000 | 23億3080万 | +1.17% | 15.88 | 1 |
| 05/24 | 353 | 358 | 351 | 351 | -1.13% | 20,700 | 23億7134万 | +3.24% | 16.15 | 1.01 |
| 05/23 | 354 | 355 | 352 | 355 | +1.14% | 23,700 | 23億9836万 | +4.41% | 16.34 | 1.02 |
| 05/22 | 348 | 357 | 348 | 351 | +0.86% | 29,900 | 23億7134万 | +3.24% | 16.15 | 1.01 |
| 05/21 | 342 | 348 | 340 | 348 | +2.35% | 13,700 | 23億4997万 | +2.35% | 16.02 | 1 |
| 05/20 | 338 | 340 | 336 | 340 | +1.19% | 7,800 | 22億9594万 | 0% | 15.65 | 0.98 |
| 05/17 | 335 | 336 | 330 | 336 | +0.6% | 8,000 | 22億6893万 | -1.47% | 15.46 | 0.97 |
| 05/16 | 332 | 334 | 331 | 334 | 0% | 4,100 | 22億5543万 | -2.34% | 15.37 | 0.96 |
| 05/15 | 340 | 340 | 333 | 334 | -1.76% | 7,300 | 22億5543万 | -2.91% | 15.37 | 0.96 |
| 05/14 | 340 | 340 | 336 | 340 | +0.29% | 7,500 | 22億9594万 | -1.16% | 15.65 | 0.98 |
| 05/13 | 340 | 340 | 330 | 339 | 0% | 19,300 | 22億8919万 | -1.74% | 15.6 | 0.98 |
| 05/10 | 344 | 344 | 335 | 339 | -1.17% | 17,000 | 22億8919万 | -2.02% | 15.6 | 0.98 |
| 05/09 | 342 | 343 | 340 | 343 | +0.29% | 3,600 | 23億1620万 | -1.44% | 15.79 | 0.99 |
| 05/08 | 343 | 344 | 338 | 342 | -0.29% | 16,000 | 23億945万 | -2.01% | 15.74 | 0.99 |
| 05/07 | 340 | 344 | 337 | 343 | +1.48% | 11,900 | 23億1620万 | -2.28% | 15.79 | 0.99 |
| 05/02 | 337 | 338 | 330 | 338 | +0.3% | 11,300 | 22億8244万 | -3.98% | 15.56 | 0.97 |
| 05/01 | 339 | 342 | 335 | 337 | -0.3% | 5,400 | 22億7569万 | -4.8% | 15.51 | 0.97 |
| 04/30 | 338 | 338 | 333 | 338 | +0.6% | 7,500 | 22億8244万 | -4.79% | 15.56 | 0.97 |
| 04/26 | 339 | 339 | 335 | 336 | -0.59% | 11,400 | 22億6893万 | -5.88% | 15.46 | 0.97 |
| 04/25 | 342 | 342 | 337 | 338 | -0.59% | 12,300 | 22億8244万 | -5.85% | 15.56 | 0.97 |
| 04/24 | 342 | 344 | 338 | 340 | -0.58% | 12,800 | 22億9594万 | -5.82% | 15.65 | 0.98 |
| 04/23 | 341 | 343 | 340 | 342 | +1.79% | 5,800 | 23億945万 | -5.79% | 15.74 | 0.99 |
| 04/22 | 341 | 341 | 332 | 336 | 0% | 12,600 | 22億6893万 | -7.69% | 15.46 | 0.97 |
| 04/19 | 336 | 342 | 330 | 336 | +1.2% | 25,000 | 22億6893万 | -8.2% | 15.46 | 0.97 |
| 04/18 | 334 | 336 | 329 | 332 | -0.9% | 46,300 | 22億4192万 | -9.78% | 15.28 | 0.96 |
| 04/17 | 340 | 341 | 334 | 335 | -1.76% | 19,200 | 22億6218万 | -9.21% | 15.42 | 0.97 |
| 04/16 | 349 | 350 | 331 | 341 | -2.85% | 35,800 | 23億270万 | -8.09% | 15.69 | 0.98 |
| 04/15 | 355 | 355 | 349 | 351 | -1.68% | 16,500 | 23億7023万 | -5.9% | 16.15 | 1.01 |
| 04/12 | 354 | 362 | 354 | 357 | +0.28% | 8,100 | 24億1074万 | -4.8% | 16.43 | 1.03 |
| 04/11 | 360 | 361 | 350 | 356 | -2.2% | 17,800 | 24億399万 | -5.57% | 16.38 | 1.03 |
| 04/10 | 360 | 366 | 360 | 364 | -0.55% | 4,100 | 24億5801万 | -3.96% | 16.75 | 1.05 |
| 04/09 | 366 | 369 | 361 | 366 | 0% | 3,900 | 24億7152万 | -3.68% | 16.84 | 1.06 |
| 04/08 | 360 | 371 | 360 | 366 | +2.52% | 9,800 | 24億7152万 | -4.19% | 16.84 | 1.06 |
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 | |
| 2015年 9月期 | 635 2,540 8/11 | 256 1,023 9/30 | 4,910,800 1,227,700 8/11 | 32億7304万 | 13億6181万 | +11.24% 10/27 | -19.07% 9/14 |
| 2016年 9月期 | 333 1,330 10/27 | 182 726 2/12 | 391,200 97,800 3/23 | 17億7049万 | 9億6645万 | +25.92% 8/15 | -17.58% 2/12 |
| 2017年 9月期 | 625 2,499 9/29 | 286 1,142 10/6 | 434,400 108,600 12/26 | 33億7165万 | 15億3804万 | +35.37% 10/2 | -11.02% 4/13 |
| 2018年 9月期 | 2,145 8,580 4/26 | 534 2,135 11/16 | 3,095,600 773,900 4/23 | 117億8892万 | 28億8054万 | +96.05% 4/25 | -20.48% 8/20 |
| 2019年 9月期 | 1,053 2,105 11/12 | 607 5/15 | 200,000 100,000 11/12 | 64億5982万 | 37億6922万 | +27.21% 1/25 | -26.86% 12/25 |
| 2020年 9月期 | 1,243 1/20 | 459 3/23 | 179,500 5/26 | 77億1853万 | 28億5020万 | +27.91% 5/11 | -40.46% 3/23 |
| 2021年 9月期 | 858 6/15 10/8 | 656 9/29 | 525,200 6/15 | 55億4301万 | 42億3931万 | +7.59% 6/15 | -18.08% 10/7 10/6 |
| 2022年 9月期 | 670 10/1 | 328 3/11 | 528,000 9/21 | 43億2978万 | 21億8212万 | +20.29% 8/23 | -29.58% 9/21 |
| 2023年 9月期 | 460 7/24 | 285 5/15 | 5,397,300 7/24 | 31億628万 | 19億2454万 | +24.2% 7/25 | -12.45% 8/17 |
| 最新 | 340 2024/8/30 | 9,800 | 23億26万 | +4.62% 325 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/08/30 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
182円（2016/02/12） - 87%（1.87倍）
340円（8/30）