株価チャート
株価
9/19
- 前日 (9/18)
- 288
- 始値
- 290
- 高値
- 298
- 安値
- 289
- 終値 +3.13%
- 297
- 出来高 -19.85%
- 21,800
乖離率
- 株価（5日）
移動平均値 - +3.85%
286 - 株価（25日）
移動平均値 - +2.41%
290 - 出来高（5日）
移動平均値 - -30.4%
31,320
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 290 | 298 | 289 | 297 | +3.13% | 21,800 | 43億3697万 | +2.41% | - | 13.72 |
| 09/18 | 289 | 290 | 283 | 288 | +1.77% | 27,200 | 42億554万 | 0% | - | 13.3 |
| 09/17 | 292 | 292 | 281 | 283 | -0.35% | 14,900 | 41億3253万 | -0.7% | - | 13.07 |
| 09/13 | 282 | 294 | 279 | 284 | +1.79% | 57,500 | 41億4713万 | +0.71% | - | 13.12 |
| 09/12 | 278 | 283 | 276 | 279 | +1.09% | 35,200 | 40億7412万 | -0.36% | - | 12.89 |
| 09/11 | 280 | 288 | 271 | 276 | -1.08% | 44,200 | 40億3031万 | -0.72% | - | 12.75 |
| 09/10 | 284 | 290 | 278 | 279 | +1.09% | 36,800 | 40億7412万 | +1.82% | - | 12.89 |
| 09/09 | 273 | 282 | 273 | 276 | -3.16% | 43,600 | 34億6711万 | +2.22% | - | 12.75 |
| 09/06 | 297 | 299 | 284 | 285 | -3.72% | 52,400 | 35億8017万 | +5.56% | - | 13.16 |
| 09/05 | 299 | 305 | 295 | 296 | +0.34% | 35,800 | 37億1835万 | +9.63% | - | 13.67 |
| 09/04 | 302 | 302 | 288 | 295 | -2.32% | 71,400 | 37億579万 | +9.26% | - | 13.63 |
| 09/03 | 300 | 306 | 296 | 302 | -0.66% | 73,400 | 37億9372万 | +11.85% | - | 13.95 |
| 09/02 | 328 | 336 | 301 | 304 | -5.59% | 310,600 | 38億1884万 | +12.59% | - | 14.04 |
| 08/30 | 328 | 328 | 319 | 322 | -1.53% | 76,500 | 40億4496万 | +19.7% | - | 14.87 |
| 08/29 | 323 | 329 | 318 | 327 | -0.3% | 117,600 | 41億777万 | +21.56% | - | 15.1 |
| 08/28 | 339 | 339 | 322 | 328 | -0.91% | 93,500 | 41億2033万 | +22.85% | - | 15.15 |
| 08/27 | 342 | 342 | 321 | 331 | -3.78% | 279,800 | 41億5802万 | +24.44% | - | 15.29 |
| 08/26 | 338 | 348 | 316 | 344 | +4.24% | 827,700 | 43億2132万 | +29.81% | - | 15.89 |
| 08/23 | 278 | 347 | 276 | 330 | +22.22% | 1,798,300 | 41億4546万 | +25% | - | 15.24 |
| 08/22 | 259 | 279 | 259 | 270 | +4.65% | 58,500 | 33億9174万 | +3.05% | - | 12.47 |
| 08/21 | 248 | 258 | 248 | 258 | +4.45% | 40,800 | 32億4099万 | -2.27% | - | 11.92 |
| 08/20 | 246 | 254 | 246 | 247 | +0.82% | 48,600 | 31億281万 | -7.14% | - | 11.41 |
| 08/19 | 254 | 254 | 245 | 245 | -4.67% | 31,400 | 30億7769万 | -8.92% | - | 11.32 |
| 08/16 | 254 | 257 | 250 | 257 | +2.8% | 78,800 | 32億2843万 | -5.17% | - | 11.87 |
| 08/15 | 226 | 255 | 225 | 250 | +6.84% | 370,400 | 31億4050万 | -8.42% | - | 11.55 |
| 08/14 | 217 | 234 | 217 | 234 | +6.36% | 58,000 | 29億3950万 | -15.22% | - | 10.81 |
| 08/13 | 226 | 229 | 207 | 220 | -1.35% | 64,300 | 27億6364万 | -21.15% | - | 10.16 |
| 08/09 | 226 | 239 | 218 | 223 | -0.45% | 175,400 | 28億132万 | -21.2% | - | 10.3 |
| 08/08 | 229 | 271 | 221 | 224 | +1.36% | 1,710,000 | 28億1388万 | -21.95% | - | 10.35 |
| 08/07 | 198 | 221 | 192 | 221 | +29.24% | 230,100 | 27億7620万 | -23.79% | - | 10.21 |
| 08/06 | 195 | 225 | 162 | 171 | -10% | 333,300 | 21億4810万 | -41.84% | - | 7.9 |
| 08/05 | 246 | 261 | 190 | 190 | -29.63% | 329,200 | 23億8678万 | -36.67% | - | 8.78 |
| 08/02 | 293 | 293 | 268 | 270 | -6.9% | 79,700 | 33億9174万 | -11.76% | - | 12.47 |
| 08/01 | 291 | 292 | 288 | 290 | -1.36% | 26,200 | 36億4298万 | -5.84% | - | 13.39 |
| 07/31 | 293 | 295 | 292 | 294 | +0.34% | 19,100 | 36億9322万 | -4.85% | - | 13.58 |
| 07/30 | 299 | 299 | 290 | 293 | -1.68% | 89,400 | 36億8066万 | -5.48% | - | 13.53 |
| 07/29 | 300 | 300 | 298 | 298 | 0% | 71,400 | 37億4347万 | -4.18% | - | 13.76 |
| 07/26 | 301 | 301 | 298 | 298 | -0.67% | 6,700 | 37億4347万 | -4.49% | - | 13.76 |
| 07/25 | 296 | 305 | 294 | 300 | +0.33% | 41,000 | 37億6860万 | -4.15% | - | 13.86 |
| 07/24 | 303 | 303 | 299 | 299 | -0.99% | 58,200 | 37億5603万 | -4.78% | - | 13.81 |
| 07/23 | 303 | 304 | 301 | 302 | 0% | 7,800 | 37億9372万 | -4.13% | - | 13.95 |
| 07/22 | 301 | 306 | 301 | 302 | -0.66% | 13,300 | 37億9372万 | -4.43% | - | 13.95 |
| 07/19 | 303 | 306 | 303 | 304 | +0.66% | 18,500 | 38億1884万 | -4.4% | - | 14.04 |
| 07/18 | 309 | 310 | 302 | 302 | -2.27% | 53,000 | 37億9372万 | -5.33% | - | 13.95 |
| 07/17 | 311 | 313 | 309 | 309 | -0.96% | 19,300 | 38億8165万 | -3.44% | - | 14.27 |
| 07/16 | 318 | 318 | 312 | 312 | -0.32% | 5,400 | 39億1934万 | -2.8% | - | 14.41 |
| 07/12 | 319 | 319 | 310 | 313 | +1.62% | 37,000 | 39億3190万 | -2.8% | - | 14.46 |
| 07/11 | 310 | 310 | 307 | 308 | -0.32% | 20,900 | 38億6909万 | -4.64% | - | 14.23 |
| 07/10 | 312 | 316 | 309 | 309 | -1.59% | 11,600 | 38億8165万 | -4.33% | - | 14.27 |
| 07/09 | 310 | 315 | 310 | 314 | +1.29% | 12,000 | 39億4446万 | -3.09% | - | 14.5 |
| 07/08 | 317 | 320 | 307 | 310 | -1.9% | 51,100 | 38億9422万 | -4.62% | - | 14.32 |
| 07/05 | 316 | 319 | 315 | 316 | +0.32% | 8,900 | 39億6959万 | -3.07% | - | 14.6 |
| 07/04 | 321 | 321 | 313 | 315 | -1.87% | 20,800 | 39億5703万 | -3.37% | - | 14.55 |
| 07/03 | 320 | 322 | 315 | 321 | +1.9% | 24,000 | 40億3240万 | -1.83% | - | 14.83 |
| 07/02 | 320 | 320 | 315 | 315 | -1.56% | 12,000 | 39億5703万 | -3.67% | - | 14.55 |
| 07/01 | 322 | 323 | 317 | 320 | -1.23% | 23,400 | 40億1984万 | -2.14% | - | 14.78 |
| 06/28 | 325 | 327 | 322 | 324 | -0.61% | 20,900 | 40億7008万 | -0.92% | - | 12.87 |
| 06/27 | 323 | 326 | 320 | 326 | +0.93% | 13,400 | 40億9521万 | -0.31% | - | 12.95 |
| 06/26 | 325 | 327 | 320 | 323 | -1.22% | 129,900 | 40億5752万 | -1.22% | - | 12.83 |
| 06/25 | 319 | 327 | 317 | 327 | +2.19% | 22,300 | 41億777万 | 0% | - | 12.99 |
| 06/24 | 317 | 324 | 315 | 320 | +0.95% | 4,900 | 40億1984万 | -2.14% | - | 12.71 |
| 06/21 | 315 | 321 | 311 | 317 | +0.32% | 10,700 | 39億8215万 | -3.06% | - | 12.6 |
| 06/20 | 321 | 321 | 314 | 316 | -1.86% | 13,100 | 39億6959万 | -3.36% | - | 12.56 |
| 06/19 | 326 | 330 | 319 | 322 | -2.42% | 36,100 | 40億4496万 | -1.53% | - | 12.79 |
| 06/18 | 331 | 337 | 327 | 330 | -1.49% | 30,900 | 41億4546万 | +0.92% | - | 13.11 |
| 06/17 | 333 | 336 | 331 | 335 | 0% | 14,200 | 42億827万 | +2.45% | - | 13.31 |
| 06/14 | 336 | 338 | 334 | 335 | -0.59% | 36,000 | 42億827万 | +1.82% | - | 13.31 |
| 06/13 | 337 | 338 | 335 | 337 | 0% | 20,100 | 42億3339万 | +2.12% | - | 13.39 |
| 06/12 | 335 | 343 | 335 | 337 | +0.6% | 25,300 | 42億3339万 | +1.51% | - | 13.39 |
| 06/11 | 328 | 338 | 326 | 335 | +1.82% | 19,500 | 42億827万 | +0.6% | - | 13.31 |
| 06/10 | 327 | 332 | 322 | 329 | +0.61% | 16,500 | 41億3289万 | -1.79% | - | 13.07 |
| 06/07 | 316 | 327 | 316 | 327 | +1.24% | 18,600 | 41億777万 | -2.97% | - | 12.99 |
| 06/06 | 337 | 337 | 323 | 323 | -3.58% | 30,200 | 40億5752万 | -4.44% | - | 12.83 |
| 06/05 | 335 | 337 | 332 | 335 | -0.59% | 19,000 | 42億827万 | -1.47% | - | 13.31 |
| 06/04 | 331 | 337 | 330 | 337 | +1.51% | 14,200 | 42億3339万 | -1.46% | - | 13.39 |
| 06/03 | 330 | 340 | 328 | 332 | +2.79% | 46,900 | 41億7058万 | -3.21% | - | 13.19 |
| 05/31 | 322 | 323 | 316 | 323 | +1.25% | 13,000 | 40億5752万 | -6.38% | - | 12.83 |
| 05/30 | 314 | 320 | 312 | 319 | -0.93% | 15,700 | 40億727万 | -8.07% | - | 12.67 |
| 05/29 | 315 | 322 | 313 | 322 | +0.31% | 13,400 | 40億4496万 | -7.47% | - | 12.79 |
| 05/28 | 321 | 323 | 318 | 321 | 0% | 6,900 | 40億3240万 | -8.29% | - | 12.75 |
| 05/27 | 320 | 321 | 307 | 321 | +1.26% | 27,300 | 40億3240万 | -8.55% | - | 12.75 |
| 05/24 | 321 | 324 | 315 | 317 | -3.06% | 19,000 | 39億8215万 | -9.94% | - | 12.6 |
| 05/23 | 324 | 327 | 316 | 327 | +1.55% | 29,100 | 41億777万 | -7.63% | - | 12.99 |
| 05/22 | 329 | 340 | 320 | 322 | -1.53% | 77,300 | 40億4496万 | -9.3% | - | 12.79 |
| 05/21 | 330 | 333 | 327 | 327 | -0.61% | 29,200 | 41億777万 | -8.4% | - | 12.99 |
| 05/20 | 321 | 333 | 318 | 329 | +2.49% | 45,700 | 41億3289万 | -8.36% | - | 13.07 |
| 05/17 | 314 | 323 | 310 | 321 | +3.55% | 44,800 | 40億3240万 | -11.08% | - | 12.75 |
| 05/16 | 327 | 327 | 297 | 310 | -5.2% | 163,700 | 38億9422万 | -14.84% | - | 12.32 |
| 05/15 | 336 | 338 | 327 | 327 | -2.1% | 90,700 | 41億777万 | -10.66% | - | 12.99 |
| 05/14 | 350 | 355 | 330 | 334 | -10.46% | 308,100 | 41億9570万 | -9.24% | - | 13.27 |
| 05/13 | 372 | 373 | 362 | 373 | +0.27% | 31,300 | 46億8562万 | +0.81% | - | 14.82 |
| 05/10 | 377 | 377 | 371 | 372 | -1.33% | 21,400 | 46億7306万 | +0.54% | - | 14.78 |
| 05/09 | 378 | 380 | 374 | 377 | +0.27% | 14,600 | 47億3587万 | +1.62% | - | 14.98 |
| 05/08 | 374 | 377 | 374 | 376 | +0.53% | 15,300 | 47億2331万 | +1.08% | - | 14.94 |
| 05/07 | 371 | 375 | 369 | 374 | +0.54% | 15,000 | 46億9818万 | +0.27% | - | 14.86 |
| 05/02 | 369 | 374 | 368 | 372 | +0.54% | 7,100 | 46億7306万 | -0.8% | - | 14.78 |
| 05/01 | 369 | 373 | 365 | 370 | -1.07% | 15,800 | 46億4794万 | -1.86% | - | 14.7 |
| 04/30 | 366 | 376 | 366 | 374 | +2.19% | 14,900 | 46億9818万 | -1.32% | - | 14.86 |
| 04/26 | 370 | 370 | 365 | 366 | -1.08% | 79,800 | 45億9769万 | -4.19% | - | 14.54 |
| 04/25 | 365 | 378 | 365 | 370 | -0.8% | 21,900 | 46億4794万 | -3.65% | - | 14.7 |
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 | |
| 2017年 9月期 | 1,470 7,350 1/30 | 464 9/6 | 14,370,000 2,874,000 1/6 | 130億2714万 | 41億9827万 | +50.47% 1/30 | -34.23% 8/22 |
| 2018年 9月期 | 1,112 9/25 | 466 11/15 | 7,238,500 11/22 | 100億7305万 | 42億1636万 | +36.65% 11/24 | -22.96% 10/25 |
| 2019年 9月期 | 1,770 2/25 | 688 10/29 | 2,158,300 1/30 | 174億2388万 | 62億3224万 | +32.18% 1/31 | -23.05% 3/20 |
| 2020年 9月期 | 890 12/4 | 293 3/13 | 2,897,500 9/4 | 92億6534万 | 30億5027万 | +50.65% 9/14 | -38.55% 3/13 |
| 2021年 9月期 | 964 4/7 | 503 10/23 | 7,233,000 10/30 | 117億6735万 | 58億4491万 | +28.29% 2/18 | -18.13% 8/17 |
| 2022年 9月期 | 748 12/9 | 387 5/19 | 4,062,300 8/29 | 91億6457万 | 47億5762万 | +20.8% 8/29 | -24.81% 1/19 |
| 2023年 9月期 | 777 9/8 | 405 12/27 | 2,489,700 3/3 | 97億6067万 | 49億7890万 | +25.66% 3/2 | -17.28% 10/4 |
| 最新 | 297 2024/9/19 | 21,800 | 43億3697万 | +2.41% 290 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/19 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
293円（2020/03/13） - 1%（1.01倍）
297円（9/19）