株価チャート
株価
4/26
- 前日 (4/25)
- 432
- 始値
- 440
- 高値
- 440
- 安値
- 415
- 終値 -2.78%
- 420
- 出来高 +482.76%
- 16,900
乖離率
- 株価（5日）
移動平均値 - -2.55%
431 - 株価（25日）
移動平均値 - -6.25%
448 - 出来高（5日）
移動平均値 - +110.2%
8,040
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 440 | 440 | 415 | 420 | -2.78% | 16,900 | 33億6462万 | -6.25% | 11.46 | 0.74 |
| 04/25 | 434 | 437 | 429 | 432 | -1.59% | 2,900 | 34億6075万 | -4.42% | 11.79 | 0.76 |
| 04/24 | 438 | 439 | 430 | 439 | +0.92% | 8,200 | 35億1682万 | -3.09% | 11.98 | 0.78 |
| 04/23 | 425 | 438 | 425 | 435 | +1.16% | 4,000 | 34億8478万 | -3.76% | 11.87 | 0.77 |
| 04/22 | 428 | 434 | 425 | 430 | -0.46% | 8,200 | 34億4473万 | -5.08% | 11.73 | 0.76 |
| 04/19 | 425 | 432 | 405 | 432 | +0.23% | 23,300 | 34億6075万 | -4.42% | 11.79 | 0.76 |
| 04/18 | 408 | 439 | 408 | 431 | +4.87% | 24,000 | 34億5274万 | -4.65% | 11.76 | 0.76 |
| 04/17 | 413 | 422 | 403 | 411 | -0.72% | 21,700 | 32億9252万 | -8.87% | 11.21 | 0.73 |
| 04/16 | 428 | 428 | 410 | 414 | -4.39% | 17,700 | 33億1655万 | -8.2% | 11.29 | 0.73 |
| 04/15 | 430 | 435 | 425 | 433 | -1.14% | 12,100 | 34億6876万 | -3.99% | 11.81 | 0.77 |
| 04/12 | 447 | 447 | 426 | 438 | -0.68% | 19,000 | 35億881万 | -2.88% | 11.95 | 0.77 |
| 04/11 | 450 | 450 | 441 | 441 | -2.43% | 13,600 | 35億3285万 | -2.43% | 12.03 | 0.78 |
| 04/10 | 460 | 468 | 445 | 452 | -3% | 32,000 | 36億2097万 | -0.22% | 12.33 | 0.8 |
| 04/09 | 436 | 466 | 432 | 466 | +8.12% | 36,200 | 37億3312万 | +2.87% | 12.71 | 0.82 |
| 04/08 | 429 | 437 | 422 | 431 | +0.7% | 15,100 | 34億5274万 | -5.07% | 11.76 | 0.76 |
| 04/05 | 435 | 438 | 425 | 428 | -2.51% | 32,800 | 34億2870万 | -6.14% | 11.68 | 0.76 |
| 04/04 | 477 | 477 | 437 | 439 | -5.59% | 50,800 | 35億1682万 | -4.15% | 11.98 | 0.78 |
| 04/03 | 450 | 469 | 442 | 465 | +2.65% | 33,000 | 37億2511万 | +0.87% | 12.69 | 0.82 |
| 04/02 | 456 | 469 | 451 | 453 | 0% | 25,400 | 36億2898万 | -1.95% | 12.36 | 0.8 |
| 04/01 | 482 | 483 | 453 | 453 | -4.43% | 39,100 | 36億2898万 | -2.37% | 12.36 | 0.8 |
| 03/29 | 453 | 488 | 453 | 474 | +2.82% | 59,300 | 37億9721万 | +1.28% | 12.93 | 0.84 |
| 03/28 | 486 | 496 | 461 | 461 | -6.68% | 53,400 | 36億9307万 | -2.12% | 12.58 | 0.82 |
| 03/27 | 515 | 523 | 493 | 494 | -3.89% | 68,700 | 39億5743万 | +4.22% | 13.48 | 0.87 |
| 03/26 | 507 | 518 | 486 | 514 | +0.59% | 121,400 | 41億1765万 | +7.98% | 14.02 | 0.91 |
| 03/25 | 512 | 579 | 505 | 511 | -1.35% | 616,700 | 40億9362万 | +7.81% | 13.94 | 0.9 |
| 03/22 | 480 | 536 | 461 | 518 | +13.6% | 778,400 | 41億4969万 | +9.98% | 14.13 | 0.92 |
| 03/21 | 446 | 467 | 429 | 456 | +6.05% | 69,500 | 36億5301万 | -2.98% | 12.44 | 0.81 |
| 03/19 | 433 | 439 | 425 | 430 | -2.05% | 21,300 | 34億4473万 | -9.47% | 11.73 | 0.76 |
| 03/18 | 423 | 449 | 421 | 439 | +4.52% | 38,800 | 35億1682万 | -8.54% | 11.98 | 0.78 |
| 03/15 | 434 | 442 | 418 | 420 | +0.48% | 40,700 | 33億6462万 | -13.22% | 11.46 | 0.74 |
| 03/14 | 414 | 456 | 412 | 418 | +1.95% | 89,400 | 33億4859万 | -14.52% | 11.4 | 0.74 |
| 03/13 | 427 | 430 | 410 | 410 | -3.76% | 25,300 | 32億8451万 | -16.67% | 11.19 | 0.73 |
| 03/12 | 417 | 431 | 412 | 426 | +2.16% | 26,000 | 34億1268万 | -13.41% | 11.62 | 0.75 |
| 03/11 | 424 | 438 | 414 | 417 | -3.7% | 72,000 | 33億4058万 | -15.07% | 11.38 | 0.74 |
| 03/08 | 448 | 450 | 433 | 433 | -4.42% | 36,700 | 34億6876万 | -11.63% | 11.81 | 0.77 |
| 03/07 | 467 | 467 | 448 | 453 | -3% | 42,500 | 36億2898万 | -7.36% | 12.36 | 0.8 |
| 03/06 | 460 | 471 | 455 | 467 | +1.52% | 47,400 | 37億4113万 | -4.3% | 12.74 | 0.83 |
| 03/05 | 476 | 476 | 460 | 460 | -3.36% | 51,700 | 36億8506万 | -5.93% | 12.55 | 0.81 |
| 03/04 | 476 | 494 | 475 | 476 | 0% | 37,600 | 38億1323万 | -2.86% | 12.99 | 0.84 |
| 03/01 | 500 | 505 | 470 | 476 | -4.61% | 74,500 | 38億1323万 | -2.86% | 12.99 | 0.84 |
| 02/29 | 486 | 510 | 479 | 499 | +1.84% | 119,500 | 39億9748万 | +1.84% | 13.61 | 0.88 |
| 02/28 | 495 | 510 | 483 | 490 | -1.01% | 91,800 | 39億2539万 | +0.41% | 13.37 | 0.87 |
| 02/27 | 515 | 524 | 493 | 495 | -4.07% | 140,800 | 39億6544万 | +1.64% | 13.5 | 0.88 |
| 02/26 | 542 | 542 | 508 | 516 | -4.97% | 140,400 | 41億3367万 | +6.61% | 14.08 | 0.91 |
| 02/22 | 570 | 584 | 542 | 543 | -3.89% | 115,300 | 43億4997万 | +12.89% | 14.81 | 0.96 |
| 02/21 | 535 | 582 | 532 | 565 | +6.6% | 228,000 | 45億2621万 | +18.45% | 15.41 | 1 |
| 02/20 | 600 | 610 | 518 | 530 | -2.21% | 345,600 | 42億4583万 | +12.29% | 14.46 | 0.94 |
| 02/19 | 470 | 542 | 463 | 542 | +17.32% | 420,600 | 43億4196万 | +16.06% | 14.79 | 0.96 |
| 02/16 | 448 | 474 | 447 | 462 | +3.59% | 128,400 | 37億108万 | +0.22% | 12.6 | 0.82 |
| 02/15 | 464 | 469 | 411 | 446 | -7.85% | 247,000 | 35億7290万 | -2.83% | 12.17 | 0.79 |
| 02/14 | 484 | 484 | 484 | 484 | -17.12% | 84,300 | 38億7732万 | +5.91% | 13.2 | 0.86 |
| 02/13 | 559 | 590 | 534 | 584 | +7.95% | 305,400 | 46億7842万 | +28.63% | 15.93 | 1.03 |
| 02/09 | 520 | 583 | 515 | 541 | +0.74% | 402,500 | 43億3395万 | +21.03% | 14.76 | 0.96 |
| 02/08 | 575 | 624 | 527 | 537 | -1.83% | 915,000 | 43億190万 | +21.77% | 14.65 | 0.95 |
| 02/07 | 500 | 578 | 500 | 547 | +9.84% | 1,312,300 | 43億8201万 | +26.04% | 14.92 | 0.97 |
| 02/06 | 424 | 498 | 421 | 498 | +19.14% | 987,900 | 39億8947万 | +16.63% | 13.59 | 0.88 |
| 02/05 | 417 | 440 | 407 | 418 | +8.57% | 326,600 | 33億4859万 | -0.95% | 11.4 | 0.74 |
| 02/02 | 383 | 387 | 375 | 385 | -2.53% | 73,400 | 30億8423万 | -8.33% | 10.5 | 0.68 |
| 02/01 | 417 | 417 | 390 | 395 | -5.28% | 80,700 | 31億6434万 | -5.95% | 10.78 | 0.7 |
| 02/01 | 株式分割 1→5 | |||||||||
| 01/31 | 430 | 456 | 411 | 417 | -4.36% | 84,100 | 33億4058万 | -0.24% | 11.38 | 0.74 |
| 01/30 | 474 | 476 | 417 | 436 | -9.02% | 185,000 | 174億6398万 | +5.31% | 11.9 | 0.77 |
| 01/29 | 502 | 511 | 479 | 479 | 0% | 232,000 | 38億3887万 | +17.16% | 13.07 | 0.85 |
| 01/26 | 490 | 507 | 474 | 479 | -2.2% | 140,000 | 38億3887万 | +18.91% | 13.07 | 0.85 |
| 01/25 | 460 | 490 | 460 | 490 | +5.15% | 120,000 | 39億2539万 | +23.74% | 13.37 | 0.87 |
| 01/24 | 464 | 490 | 456 | 466 | +0.78% | 134,000 | 37億3312万 | +19.79% | 12.71 | 0.82 |
| 01/23 | 442 | 464 | 442 | 462 | +3.54% | 121,000 | 37億428万 | +20.73% | 12.62 | 0.82 |
| 01/22 | 438 | 447 | 427 | 447 | +1.96% | 97,000 | 35億7771万 | +18.15% | 12.18 | 0.79 |
| 01/19 | 449 | 460 | 433 | 438 | -1.57% | 93,000 | 35億881万 | +17.11% | 11.95 | 0.77 |
| 01/18 | 436 | 452 | 426 | 445 | +2.06% | 87,000 | 35億6489万 | +20.6% | 12.14 | 0.79 |
| 01/17 | 440 | 446 | 424 | 436 | +0.09% | 107,000 | 34億9279万 | +19.78% | 11.9 | 0.77 |
| 01/16 | 400 | 446 | 400 | 436 | +9.72% | 334,500 | 34億8959万 | +21.34% | 11.88 | 0.77 |
| 01/15 | 403 | 403 | 392 | 397 | -0.5% | 83,500 | 31億8036万 | +12.15% | 10.83 | 0.7 |
| 01/12 | 406 | 419 | 392 | 399 | -0.84% | 80,000 | 31億9638万 | +13.68% | 10.89 | 0.71 |
| 01/11 | 398 | 408 | 398 | 402 | +0.95% | 46,500 | 32億2362万 | +15.3% | 10.98 | 0.71 |
| 01/10 | 406 | 416 | 397 | 399 | -1.58% | 95,000 | 31億9318万 | +15.2% | 10.87 | 0.71 |
| 01/09 | 420 | 440 | 402 | 405 | -3.53% | 186,500 | 32億4445万 | +17.73% | 11.05 | 0.72 |
| 01/05 | 399 | 424 | 386 | 420 | +9.32% | 299,000 | 33億6301万 | +22.75% | 11.45 | 0.74 |
| 01/04 | 388 | 396 | 370 | 384 | +1.11% | 104,000 | 30億7622万 | +13.61% | 10.48 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 364 | 388 | 364 | 380 | +4.46% | 141,500 | 30億4257万 | +13.04% | 11.43 | 0.74 |
| 12/28 | 380 | 380 | 356 | 364 | -4.37% | 193,500 | 29億1279万 | +8.86% | 10.95 | 0.71 |
| 12/27 | 370 | 394 | 362 | 380 | +2.76% | 206,000 | 30億4578万 | +14.17% | 11.45 | 0.74 |
| 12/26 | 390 | 394 | 361 | 370 | -3.19% | 206,500 | 29億6407万 | +11.78% | 11.14 | 0.72 |
| 12/25 | 377 | 415 | 365 | 382 | +13.35% | 1,433,000 | 30億6180万 | +15.82% | 11.51 | 0.75 |
| 12/22 | 327 | 352 | 317 | 337 | +4.98% | 149,000 | 27億130万 | +2.18% | 10.15 | 0.66 |
| 12/21 | 314 | 323 | 310 | 321 | +1.52% | 48,000 | 25億7313万 | -4.12% | 9.67 | 0.63 |
| 12/20 | 317 | 326 | 314 | 316 | -0.06% | 28,500 | 25億3468万 | -6.39% | 9.53 | 0.62 |
| 12/19 | 316 | 320 | 311 | 317 | +0.51% | 26,000 | 25億3628万 | -6.33% | 9.53 | 0.62 |
| 12/18 | 323 | 323 | 313 | 315 | -1.38% | 18,500 | 25億2346万 | -6.53% | 9.48 | 0.62 |
| 12/15 | 309 | 323 | 309 | 319 | +3.5% | 44,500 | 25億5871万 | -4.66% | 9.62 | 0.62 |
| 12/14 | 324 | 324 | 302 | 309 | -4.22% | 188,500 | 24億7219万 | -7.6% | 9.29 | 0.6 |
| 12/13 | 350 | 364 | 322 | 322 | -9.03% | 225,500 | 25億8114万 | -2.95% | 9.7 | 0.63 |
| 12/12 | 320 | 368 | 320 | 354 | +12.09% | 463,500 | 28億3749万 | +7.01% | 10.66 | 0.69 |
| 12/11 | 314 | 316 | 305 | 316 | +2.13% | 37,500 | 25億3147万 | -3.66% | 9.51 | 0.62 |
| 12/08 | 312 | 320 | 305 | 309 | -0.83% | 78,500 | 24億7860万 | -5.38% | 9.31 | 0.6 |
| 12/07 | 313 | 322 | 310 | 312 | -2.86% | 91,500 | 24億9943万 | -4.29% | 9.39 | 0.61 |
| 12/06 | 320 | 329 | 312 | 321 | -0.93% | 59,000 | 25億7313万 | -1.47% | 9.67 | 0.63 |
| 12/05 | 334 | 334 | 322 | 324 | -2.93% | 82,500 | 25億9716万 | -0.25% | 9.76 | 0.63 |
| 12/04 | 347 | 347 | 334 | 334 | -1.47% | 75,000 | 26億7567万 | +2.45% | 10.06 | 0.65 |
| 12/01 | 349 | 349 | 337 | 339 | -0.53% | 63,000 | 27億1572万 | +2.73% | 10.21 | 0.66 |
| 11/30 | 360 | 360 | 339 | 341 | -2.8% | 143,500 | 27億3014万 | +3.27% | 10.26 | 0.67 |
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 | |
| 2018年 9月期 | 772 3,860 9/13 | 501 2,505 9/28 | 2,703,000 540,600 9/13 | 60億4398万 | 40億1351万 | - | -20.1% 10/29 |
| 2019年 9月期 | 596 2,980 10/3 | 197 985 12/25 | 410,000 82,000 10/2 | 47億7455万 | 15億7816万 | +28.35% 3/12 | -31.4% 12/25 |
| 2020年 9月期 | 309 1,543 1/17 | 150 750 3/17 750 3/16 | 43,500 8,700 3/9 | 24億7219万 | 12億165万 | +29.36% 5/22 | -40.26% 3/16 |
| 2021年 9月期 | 293 1,465 4/21 | 195 978 12/22 975 12/21 | 37,500 7,500 12/22 | 23億4722万 | 15億6695万 | +14.59% 4/12 | -15.26% 11/19 |
| 2022年 9月期 | 255 1,275 10/22 | 164 819 6/17 | 20,000 4,000 3/10 | 20億4280万 | 13億1220万 | +11.84% 8/29 | -13.92% 12/3 |
| 2023年 9月期 | 417 2,083 9/12 | 180 902 10/13 | 4,808,500 961,700 9/12 | 33億3738万 | 14億4518万 | +62.62% 10/26 | -7.98% 10/23 |
| 最新 | 420 2024/4/26 | 16,900 | 33億6462万 | -6.25% 448 | |||
年間値上がり率
- 2019/12/27 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/27
- -26%（0.74倍）
- 2021/12/28 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 107%（2.07倍）
- 2024/04/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
150円（2020/03/17） - 180%（2.8倍）
420円（4/26）