株価チャート
株価
4/23
- 前日 (4/22)
- 336
- 始値
- 341
- 高値
- 343
- 安値
- 340
- 終値 +1.79%
- 342
- 出来高 -53.97%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +1.79%
336 - 株価（25日）
移動平均値 - -5.79%
363 - 出来高（5日）
移動平均値 - -73.37%
21,780
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 341 | 343 | 340 | 342 | +1.79% | 5,800 | 23億945万 | -5.79% | 15.71 | 1.03 |
| 04/22 | 341 | 341 | 332 | 336 | 0% | 12,600 | 22億6893万 | -7.69% | 15.43 | 1.01 |
| 04/19 | 336 | 342 | 330 | 336 | +1.2% | 25,000 | 22億6893万 | -8.2% | 15.43 | 1.01 |
| 04/18 | 334 | 336 | 329 | 332 | -0.9% | 46,300 | 22億4192万 | -9.78% | 15.25 | 1 |
| 04/17 | 340 | 341 | 334 | 335 | -1.76% | 19,200 | 22億6218万 | -9.21% | 15.39 | 1 |
| 04/16 | 349 | 350 | 331 | 341 | -2.85% | 35,800 | 23億270万 | -8.09% | 15.66 | 1.02 |
| 04/15 | 355 | 355 | 349 | 351 | -1.68% | 16,500 | 23億7023万 | -5.9% | 16.12 | 1.05 |
| 04/12 | 354 | 362 | 354 | 357 | +0.28% | 8,100 | 24億1074万 | -4.8% | 16.4 | 1.07 |
| 04/11 | 360 | 361 | 350 | 356 | -2.2% | 17,800 | 24億399万 | -5.57% | 16.35 | 1.07 |
| 04/10 | 360 | 366 | 360 | 364 | -0.55% | 4,100 | 24億5801万 | -3.96% | 16.72 | 1.09 |
| 04/09 | 366 | 369 | 361 | 366 | 0% | 3,900 | 24億7152万 | -3.68% | 16.81 | 1.1 |
| 04/08 | 360 | 371 | 360 | 366 | +2.52% | 9,800 | 24億7152万 | -4.19% | 16.81 | 1.1 |
| 04/05 | 356 | 363 | 348 | 357 | +0.28% | 23,900 | 24億1074万 | -6.79% | 16.4 | 1.07 |
| 04/04 | 364 | 370 | 354 | 356 | -2.47% | 40,700 | 24億399万 | -7.29% | 16.35 | 1.07 |
| 04/03 | 368 | 374 | 365 | 365 | -2.67% | 14,600 | 24億6476万 | -5.19% | 16.77 | 1.09 |
| 04/02 | 380 | 383 | 360 | 375 | -0.79% | 41,300 | 25億3229万 | -2.85% | 17.23 | 1.12 |
| 04/01 | 385 | 394 | 377 | 378 | -1.31% | 31,900 | 25億5255万 | -2.07% | 17.36 | 1.13 |
| 03/29 | 377 | 383 | 374 | 383 | +1.32% | 2,800 | 25億8631万 | -0.78% | 17.59 | 1.15 |
| 03/28 | 382 | 382 | 372 | 378 | -0.79% | 8,900 | 25億5255万 | -2.07% | 17.36 | 1.13 |
| 03/27 | 379 | 384 | 379 | 381 | +0.26% | 3,100 | 25億7281万 | -1.3% | 17.5 | 1.14 |
| 03/26 | 388 | 388 | 380 | 380 | -0.78% | 6,500 | 25億6606万 | -1.3% | 17.46 | 1.14 |
| 03/25 | 387 | 393 | 380 | 383 | -1.29% | 14,300 | 25億8631万 | -0.52% | 17.59 | 1.15 |
| 03/22 | 381 | 388 | 381 | 388 | +1.31% | 8,600 | 26億2008万 | +1.04% | 17.82 | 1.16 |
| 03/21 | 381 | 386 | 380 | 383 | +1.86% | 11,000 | 25億8631万 | 0% | 17.59 | 1.15 |
| 03/19 | 381 | 381 | 369 | 376 | -1.31% | 30,100 | 25億3905万 | -1.57% | 17.27 | 1.13 |
| 03/18 | 376 | 385 | 376 | 381 | +1.33% | 15,700 | 25億7281万 | -0.26% | 17.5 | 1.14 |
| 03/15 | 383 | 384 | 374 | 376 | -1.83% | 13,000 | 25億3905万 | -1.31% | 17.27 | 1.13 |
| 03/14 | 380 | 387 | 373 | 383 | +2.13% | 17,600 | 25億8631万 | +0.52% | 17.59 | 1.15 |
| 03/13 | 388 | 388 | 373 | 375 | -1.32% | 17,900 | 25億3229万 | -1.57% | 17.23 | 1.12 |
| 03/12 | 382 | 385 | 377 | 380 | -0.26% | 12,800 | 25億6606万 | -0.26% | 17.46 | 1.14 |
| 03/11 | 388 | 393 | 370 | 381 | -4.03% | 76,000 | 25億7281万 | +0.26% | 17.5 | 1.14 |
| 03/08 | 407 | 408 | 397 | 397 | -3.17% | 17,800 | 26億8085万 | +4.75% | 18.24 | 1.19 |
| 03/07 | 415 | 415 | 396 | 410 | -1.2% | 41,600 | 27億6864万 | +8.47% | 18.83 | 1.23 |
| 03/06 | 401 | 424 | 395 | 415 | +4.01% | 82,700 | 28億240万 | +10.37% | 19.06 | 1.24 |
| 03/05 | 403 | 403 | 393 | 399 | -1.24% | 35,800 | 26億9436万 | +6.4% | 18.33 | 1.2 |
| 03/04 | 394 | 407 | 390 | 404 | +2.02% | 67,300 | 27億2812万 | +8.31% | 18.56 | 1.21 |
| 03/01 | 384 | 397 | 379 | 396 | +3.66% | 50,700 | 26億7410万 | +6.45% | 18.19 | 1.19 |
| 02/29 | 379 | 382 | 374 | 382 | +0.79% | 14,800 | 25億7956万 | +3.24% | 17.55 | 1.15 |
| 02/28 | 377 | 384 | 373 | 379 | -0.26% | 19,000 | 25億5930万 | +2.99% | 17.41 | 1.14 |
| 02/27 | 390 | 390 | 379 | 380 | -2.31% | 45,800 | 25億6606万 | +3.54% | 17.46 | 1.14 |
| 02/26 | 380 | 389 | 377 | 389 | +2.1% | 79,800 | 26億2683万 | +6.58% | 17.87 | 1.17 |
| 02/22 | 375 | 383 | 370 | 381 | +1.33% | 29,400 | 25億7281万 | +4.96% | 17.5 | 1.14 |
| 02/21 | 367 | 381 | 364 | 376 | +3.01% | 65,100 | 25億3905万 | +3.87% | 17.27 | 1.13 |
| 02/20 | 370 | 374 | 363 | 365 | -1.35% | 50,600 | 24億6476万 | +1.11% | 16.77 | 1.09 |
| 02/19 | 366 | 373 | 363 | 370 | +1.09% | 33,300 | 24億9853万 | +2.78% | 17 | 1.11 |
| 02/16 | 360 | 371 | 357 | 366 | +1.95% | 67,200 | 24億7152万 | +1.67% | 16.81 | 1.1 |
| 02/15 | 361 | 362 | 359 | 359 | -0.83% | 15,800 | 24億2425万 | -0.28% | 16.49 | 1.08 |
| 02/14 | 363 | 364 | 358 | 362 | -1.63% | 33,100 | 24億4451万 | +0.28% | 16.63 | 1.09 |
| 02/13 | 363 | 370 | 355 | 368 | -0.81% | 70,900 | 24億8502万 | +1.94% | 16.9 | 1.1 |
| 02/09 | 367 | 375 | 366 | 371 | +1.37% | 42,100 | 25億528万 | +2.49% | 17.04 | 1.11 |
| 02/08 | 378 | 378 | 362 | 366 | -3.43% | 48,300 | 24億7152万 | +1.1% | 16.81 | 1.1 |
| 02/07 | 378 | 384 | 375 | 379 | +1.61% | 100,100 | 25億5930万 | +4.41% | 17.41 | 1.14 |
| 02/06 | 371 | 373 | 365 | 373 | +0.54% | 18,200 | 25億1879万 | +3.04% | 17.13 | 1.12 |
| 02/05 | 370 | 373 | 364 | 371 | +1.09% | 27,300 | 25億528万 | +2.2% | 17.04 | 1.11 |
| 02/02 | 363 | 374 | 359 | 367 | +3.09% | 55,000 | 24億7827万 | +0.55% | 16.86 | 1.1 |
| 02/01 | 369 | 369 | 351 | 356 | -3% | 51,000 | 24億399万 | -3.26% | 16.35 | 1.07 |
| 01/31 | 370 | 370 | 362 | 367 | -0.81% | 14,400 | 24億7827万 | -0.27% | 16.86 | 1.1 |
| 01/30 | 370 | 378 | 363 | 370 | +0.54% | 52,800 | 24億9853万 | +0.27% | 17 | 1.11 |
| 01/29 | 361 | 368 | 359 | 368 | +1.94% | 29,800 | 24億8502万 | +0.27% | 16.9 | 1.1 |
| 01/26 | 365 | 367 | 350 | 361 | -1.37% | 38,100 | 24億3775万 | -1.37% | 16.58 | 1.08 |
| 01/25 | 347 | 373 | 346 | 366 | +5.78% | 99,700 | 24億7152万 | +0.55% | 16.81 | 1.1 |
| 01/24 | 347 | 352 | 342 | 346 | +0.87% | 55,000 | 23億3646万 | -4.68% | 15.89 | 1.04 |
| 01/23 | 348 | 348 | 341 | 343 | -1.44% | 57,400 | 23億1620万 | -4.99% | 15.76 | 1.03 |
| 01/22 | 355 | 360 | 339 | 348 | +3.57% | 118,600 | 23億4997万 | -3.33% | 15.99 | 1.04 |
| 01/19 | 345 | 345 | 335 | 336 | -3.45% | 64,800 | 22億6893万 | -6.41% | 15.43 | 1.01 |
| 01/18 | 334 | 355 | 334 | 348 | +3.26% | 81,000 | 23億4997万 | -2.79% | 15.99 | 1.04 |
| 01/17 | 346 | 350 | 337 | 337 | -3.71% | 91,000 | 22億7569万 | -5.6% | 15.48 | 1.01 |
| 01/16 | 358 | 359 | 348 | 350 | -3.05% | 79,000 | 23億6347万 | -1.69% | 16.08 | 1.05 |
| 01/15 | 368 | 369 | 354 | 361 | -2.43% | 60,100 | 24億3775万 | +1.69% | 16.58 | 1.08 |
| 01/12 | 357 | 370 | 355 | 370 | +1.65% | 41,600 | 24億9853万 | +4.82% | 17 | 1.11 |
| 01/11 | 370 | 370 | 357 | 364 | -1.62% | 51,500 | 24億5801万 | +3.7% | 16.72 | 1.09 |
| 01/10 | 373 | 375 | 362 | 370 | -1.33% | 90,600 | 24億9853万 | +5.71% | 17 | 1.11 |
| 01/09 | 383 | 386 | 373 | 375 | -2.09% | 50,500 | 25億3229万 | +7.45% | 17.23 | 1.12 |
| 01/05 | 379 | 399 | 377 | 383 | +1.32% | 147,100 | 25億8631万 | +10.37% | 17.59 | 1.15 |
| 01/04 | 387 | 387 | 368 | 378 | -0.26% | 81,400 | 25億5255万 | +9.57% | 17.36 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 366 | 390 | 363 | 379 | +3.55% | 224,900 | 25億5930万 | +10.5% | 17.41 | 1.14 |
| 12/28 | 401 | 401 | 365 | 366 | -7.11% | 264,700 | 24億7152万 | +7.33% | 16.81 | 1.1 |
| 12/27 | 423 | 446 | 388 | 394 | -6.86% | 540,500 | 26億6060万 | +15.88% | 18.1 | 1.18 |
| 12/26 | 421 | 437 | 394 | 423 | -3.64% | 924,300 | 28億5643万 | +25.15% | 19.43 | 1.27 |
| 12/25 | 360 | 439 | 354 | 439 | +22.28% | 2,351,800 | 29億6447万 | +31.44% | 20.17 | 1.32 |
| 12/22 | 384 | 399 | 351 | 359 | -10.25% | 1,385,100 | 24億2425万 | +9.12% | 16.49 | 1.08 |
| 12/21 | 381 | 400 | 381 | 400 | +25% | 299,000 | 27億111万 | +21.95% | 18.37 | 1.2 |
| 12/20 | 330 | 337 | 316 | 320 | -3.03% | 67,800 | 21億6089万 | -1.54% | 14.7 | 0.96 |
| 12/19 | 322 | 334 | 321 | 330 | +1.54% | 17,200 | 22億2842万 | +1.85% | 15.16 | 0.99 |
| 12/18 | 321 | 325 | 321 | 325 | +1.56% | 16,700 | 21億9465万 | +0.31% | 14.93 | 0.97 |
| 12/15 | 316 | 322 | 316 | 320 | +0.95% | 17,000 | 21億6089万 | -1.23% | 14.7 | 0.96 |
| 12/14 | 317 | 320 | 317 | 317 | 0% | 10,600 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/13 | 317 | 318 | 315 | 317 | 0% | 10,400 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/12 | 315 | 318 | 315 | 317 | +0.63% | 7,800 | 21億4063万 | -1.86% | 14.56 | 0.95 |
| 12/11 | 315 | 315 | 313 | 315 | +1.29% | 8,500 | 21億2712万 | -2.48% | 14.47 | 0.94 |
| 12/08 | 313 | 313 | 309 | 311 | -1.27% | 13,500 | 21億11万 | -3.72% | 14.29 | 0.93 |
| 12/07 | 315 | 317 | 312 | 315 | -0.94% | 18,800 | 21億2712万 | -2.17% | 14.47 | 0.94 |
| 12/06 | 321 | 323 | 317 | 318 | -0.63% | 11,000 | 21億4738万 | -1.24% | 14.61 | 0.95 |
| 12/05 | 328 | 330 | 320 | 320 | -2.44% | 42,300 | 21億6089万 | -0.62% | 14.7 | 0.96 |
| 12/04 | 334 | 335 | 325 | 328 | -1.5% | 22,300 | 22億1491万 | +2.18% | 15.07 | 0.98 |
| 12/01 | 333 | 337 | 333 | 333 | -0.3% | 8,800 | 22億4868万 | +4.06% | 15.3 | 1 |
| 11/30 | 334 | 339 | 331 | 334 | 0% | 26,700 | 22億5543万 | +4.7% | 15.34 | 1 |
| 11/29 | 325 | 335 | 325 | 334 | +3.09% | 16,900 | 22億5543万 | +5.03% | 15.34 | 1 |
| 11/28 | 333 | 333 | 321 | 324 | -3.57% | 42,800 | 21億8790万 | +2.21% | 14.88 | 0.97 |
| 11/27 | 339 | 339 | 333 | 336 | -0.3% | 6,300 | 22億6893万 | +6.33% | 15.43 | 1.01 |
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 | 342 2024/4/23 | 5,800 | 23億945万 | -5.79% 363 | |||
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）
- 2024/04/23 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
182円（2016/02/12） - 88%（1.88倍）
342円（4/23）