株価チャート
株価
7/26
- 前日 (7/25)
- 169
- 始値
- 168
- 高値
- 171
- 安値
- 168
- 終値 ±0%
- 169
- 出来高 -19.31%
- 16,300
乖離率
- 株価（5日）
移動平均値 - -1.17%
171 - 株価（25日）
移動平均値 - -3.43%
175 - 出来高（5日）
移動平均値 - -52.12%
34,040
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 168 | 171 | 168 | 169 | 0% | 16,300 | 17億9922万 | -3.43% | - | 2.24 |
| 07/25 | 169 | 173 | 169 | 169 | -1.74% | 20,200 | 17億9922万 | -3.43% | - | 2.24 |
| 07/24 | 171 | 174 | 170 | 172 | -0.58% | 42,200 | 18億3116万 | -2.27% | - | 2.28 |
| 07/23 | 173 | 177 | 173 | 173 | -0.57% | 37,900 | 18億4180万 | -1.7% | - | 2.29 |
| 07/22 | 177 | 177 | 171 | 174 | -0.57% | 53,600 | 18億5245万 | -1.14% | - | 2.31 |
| 07/19 | 179 | 179 | 175 | 175 | -1.69% | 17,400 | 18億6310万 | -0.57% | - | 2.32 |
| 07/18 | 178 | 179 | 176 | 178 | -1.11% | 36,000 | 18億9504万 | +1.14% | - | 2.36 |
| 07/17 | 176 | 180 | 176 | 180 | +2.27% | 36,100 | 19億1633万 | +2.27% | - | 2.39 |
| 07/16 | 178 | 178 | 175 | 176 | -0.56% | 19,500 | 18億7374万 | 0% | - | 2.33 |
| 07/12 | 175 | 178 | 174 | 177 | 0% | 20,600 | 18億8439万 | 0% | - | 2.35 |
| 07/11 | 177 | 177 | 174 | 177 | +1.14% | 27,800 | 18億8439万 | +0.57% | - | 2.35 |
| 07/10 | 177 | 177 | 174 | 175 | -1.13% | 24,600 | 18億6310万 | -0.57% | - | 2.32 |
| 07/09 | 176 | 177 | 175 | 177 | +1.72% | 12,900 | 18億8439万 | 0% | - | 2.35 |
| 07/08 | 176 | 176 | 174 | 174 | +0.58% | 11,800 | 18億5245万 | -1.69% | - | 2.31 |
| 07/05 | 178 | 178 | 173 | 173 | -2.26% | 63,300 | 18億4180万 | -2.26% | - | 2.29 |
| 07/04 | 177 | 179 | 176 | 177 | +0.57% | 38,100 | 18億8439万 | 0% | - | 2.35 |
| 07/03 | 175 | 177 | 174 | 176 | +0.57% | 20,100 | 18億7374万 | -0.56% | - | 2.33 |
| 07/02 | 177 | 178 | 175 | 175 | -1.13% | 15,200 | 18億6310万 | -1.13% | - | 2.32 |
| 07/01 | 178 | 179 | 176 | 177 | -0.56% | 28,000 | 18億8439万 | 0% | - | 2.35 |
| 06/28 | 178 | 179 | 177 | 178 | 0% | 8,800 | 18億9504万 | +0.56% | - | 2.36 |
| 06/27 | 176 | 180 | 176 | 178 | +0.56% | 34,100 | 18億9504万 | 0% | - | 2.36 |
| 06/26 | 176 | 180 | 176 | 177 | -0.56% | 28,200 | 18億8439万 | -0.56% | - | 2.35 |
| 06/25 | 174 | 180 | 173 | 178 | +2.89% | 60,100 | 18億9504万 | -0.56% | - | 2.36 |
| 06/24 | 173 | 173 | 171 | 173 | +0.58% | 27,100 | 18億4180万 | -3.35% | - | 2.29 |
| 06/21 | 173 | 175 | 171 | 172 | -1.15% | 25,600 | 18億3116万 | -4.44% | - | 2.28 |
| 06/20 | 173 | 175 | 173 | 174 | +0.58% | 17,200 | 18億5245万 | -3.87% | - | 2.31 |
| 06/19 | 175 | 175 | 173 | 173 | -1.14% | 19,700 | 18億4180万 | -4.95% | - | 2.29 |
| 06/18 | 177 | 178 | 174 | 175 | -1.69% | 39,700 | 18億6310万 | -3.85% | - | 2.32 |
| 06/17 | 180 | 180 | 178 | 178 | -1.11% | 10,300 | 18億9504万 | -3.78% | - | 2.36 |
| 06/14 | 179 | 181 | 177 | 180 | +0.56% | 24,800 | 19億1633万 | -4.26% | - | 2.39 |
| 06/13 | 181 | 181 | 178 | 179 | 0% | 22,700 | 19億568万 | -5.79% | - | 2.37 |
| 06/12 | 182 | 183 | 179 | 179 | -1.1% | 20,100 | 19億568万 | -7.25% | - | 2.37 |
| 06/11 | 179 | 182 | 178 | 181 | +0.56% | 15,400 | 19億2698万 | -7.18% | - | 2.4 |
| 06/10 | 177 | 180 | 175 | 180 | +2.86% | 31,900 | 19億1633万 | -8.63% | - | 2.39 |
| 06/07 | 176 | 177 | 175 | 175 | -1.13% | 15,800 | 18億6310万 | -12.5% | - | 2.32 |
| 06/06 | 180 | 180 | 175 | 177 | -1.12% | 32,800 | 18億8439万 | -12.38% | - | 2.35 |
| 06/05 | 181 | 181 | 178 | 179 | -0.56% | 16,900 | 19億568万 | -12.68% | - | 2.37 |
| 06/04 | 177 | 181 | 175 | 180 | +1.69% | 38,100 | 19億1633万 | -13.04% | - | 2.39 |
| 06/03 | 178 | 179 | 174 | 177 | 0% | 22,900 | 18億8439万 | -15.71% | - | 2.35 |
| 05/31 | 168 | 177 | 168 | 177 | +2.31% | 46,400 | 18億8439万 | -16.9% | - | 2.35 |
| 05/30 | 171 | 179 | 165 | 173 | -1.7% | 150,300 | 18億4180万 | -19.53% | - | 2.29 |
| 05/29 | 185 | 185 | 176 | 176 | -3.83% | 83,900 | 18億7374万 | -19.27% | - | 2.33 |
| 05/28 | 182 | 186 | 182 | 183 | 0% | 35,200 | 19億4827万 | -16.82% | - | 2.43 |
| 05/27 | 186 | 187 | 181 | 183 | -1.08% | 42,000 | 19億4827万 | -17.94% | - | 2.43 |
| 05/24 | 185 | 188 | 183 | 185 | -1.6% | 63,300 | 19億6956万 | -17.78% | - | 2.45 |
| 05/23 | 190 | 191 | 186 | 188 | -1.05% | 68,000 | 20億150万 | -17.54% | - | 2.49 |
| 05/22 | 196 | 196 | 190 | 190 | -1.55% | 44,700 | 20億2279万 | -17.75% | - | 2.52 |
| 05/21 | 197 | 197 | 192 | 193 | -1.53% | 36,200 | 20億5473万 | -17.52% | - | 2.56 |
| 05/20 | 190 | 197 | 190 | 196 | +3.16% | 47,300 | 20億8667万 | -16.95% | - | 2.6 |
| 05/17 | 192 | 200 | 189 | 190 | -0.52% | 98,700 | 20億2279万 | -20.5% | - | 2.52 |
| 05/16 | 199 | 199 | 184 | 191 | -1.55% | 257,000 | 20億3344万 | -21.07% | - | 2.53 |
| 05/15 | 226 | 226 | 193 | 194 | -21.46% | 827,000 | 20億6538万 | -20.49% | - | 2.57 |
| 05/14 | 247 | 250 | 240 | 247 | +1.23% | 87,700 | 26億2963万 | 0% | - | 3.27 |
| 05/13 | 241 | 244 | 239 | 244 | +1.67% | 15,800 | 25億9769万 | -1.21% | - | 3.23 |
| 05/10 | 239 | 241 | 238 | 240 | 0% | 10,400 | 25億5511万 | -3.23% | - | 3.18 |
| 05/09 | 240 | 243 | 239 | 240 | 0% | 6,600 | 25億5511万 | -3.23% | - | 3.18 |
| 05/08 | 239 | 241 | 236 | 240 | +0.42% | 4,700 | 25億5511万 | -3.61% | - | 3.18 |
| 05/07 | 240 | 241 | 236 | 239 | +0.84% | 12,900 | 25億4446万 | -4.78% | - | 3.17 |
| 05/02 | 238 | 238 | 235 | 237 | -0.42% | 5,800 | 25億2317万 | -5.95% | - | 3.14 |
| 05/01 | 244 | 244 | 225 | 238 | -1.24% | 81,000 | 25億3381万 | -5.93% | - | 3.15 |
| 04/30 | 243 | 243 | 239 | 241 | 0% | 21,000 | 25億6575万 | -5.12% | - | 3.19 |
| 04/26 | 244 | 244 | 238 | 241 | -0.41% | 22,300 | 25億6575万 | -5.86% | - | 3.19 |
| 04/25 | 245 | 246 | 241 | 242 | -1.22% | 10,400 | 25億7640万 | -5.84% | - | 3.21 |
| 04/24 | 243 | 247 | 243 | 245 | +0.82% | 21,100 | 26億834万 | -5.04% | - | 3.25 |
| 04/23 | 243 | 244 | 239 | 243 | +0.83% | 15,100 | 25億8705万 | -6.18% | - | 3.22 |
| 04/22 | 239 | 241 | 234 | 241 | +0.84% | 49,000 | 25億6575万 | -7.31% | - | 3.19 |
| 04/19 | 245 | 246 | 230 | 239 | -3.63% | 142,000 | 25億4446万 | -8.43% | - | 3.17 |
| 04/18 | 243 | 248 | 243 | 248 | +1.22% | 19,400 | 26億4028万 | -5.34% | - | 3.29 |
| 04/17 | 248 | 248 | 240 | 245 | -2% | 63,900 | 26億834万 | -7.2% | - | 3.25 |
| 04/16 | 254 | 254 | 246 | 250 | -1.57% | 46,700 | 26億6157万 | -5.66% | - | 3.31 |
| 04/15 | 258 | 258 | 252 | 254 | -2.31% | 41,500 | 27億416万 | -4.87% | - | 3.37 |
| 04/12 | 262 | 262 | 258 | 260 | -1.14% | 29,800 | 27億6803万 | -2.99% | - | 3.45 |
| 04/11 | 264 | 264 | 258 | 263 | -0.38% | 20,700 | 27億9997万 | -2.23% | - | 3.49 |
| 04/10 | 259 | 265 | 259 | 264 | +2.33% | 15,900 | 28億1062万 | -2.58% | - | 3.5 |
| 04/09 | 258 | 259 | 255 | 258 | 0% | 26,800 | 27億4674万 | -5.15% | - | 3.42 |
| 04/08 | 265 | 265 | 254 | 258 | +1.57% | 59,100 | 27億4674万 | -5.49% | - | 3.42 |
| 04/05 | 255 | 258 | 252 | 254 | -0.78% | 39,900 | 27億416万 | -7.3% | - | 3.37 |
| 04/04 | 254 | 257 | 250 | 256 | +1.19% | 60,400 | 27億2545万 | -6.91% | - | 3.39 |
| 04/03 | 256 | 259 | 250 | 253 | -2.69% | 57,100 | 26億9351万 | -8.66% | - | 3.35 |
| 04/02 | 265 | 268 | 256 | 260 | -2.26% | 123,300 | 27億6803万 | -6.47% | - | 3.45 |
| 04/01 | 270 | 270 | 265 | 266 | -1.12% | 62,700 | 28億3191万 | -4.66% | - | 3.53 |
| 03/29 | 271 | 271 | 267 | 269 | +0.37% | 15,900 | 28億6385万 | -3.58% | - | 3.57 |
| 03/28 | 273 | 273 | 266 | 268 | -0.37% | 48,900 | 28億5320万 | -3.94% | - | 3.55 |
| 03/27 | 279 | 280 | 267 | 269 | -1.1% | 93,500 | 28億6385万 | -3.58% | - | 3.57 |
| 03/26 | 274 | 275 | 269 | 272 | -0.73% | 45,600 | 28億9579万 | -2.86% | - | 3.61 |
| 03/25 | 269 | 279 | 267 | 274 | +2.62% | 109,900 | 29億1708万 | -2.14% | - | 3.63 |
| 03/22 | 271 | 271 | 266 | 267 | -0.37% | 38,800 | 28億4256万 | -4.64% | - | 3.54 |
| 03/21 | 274 | 274 | 268 | 268 | -0.37% | 65,900 | 28億5320万 | -4.63% | - | 3.55 |
| 03/19 | 268 | 271 | 264 | 269 | 0% | 53,700 | 28億6385万 | -4.27% | - | 3.57 |
| 03/18 | 270 | 275 | 266 | 269 | +0.37% | 131,400 | 28億6385万 | -3.93% | - | 3.57 |
| 03/15 | 279 | 280 | 268 | 268 | -3.25% | 124,100 | 28億5320万 | -4.29% | - | 3.55 |
| 03/14 | 283 | 284 | 275 | 277 | -1.77% | 89,400 | 29億4902万 | -0.72% | - | 3.67 |
| 03/13 | 288 | 288 | 281 | 282 | -1.05% | 69,300 | 30億225万 | +1.44% | - | 3.74 |
| 03/12 | 280 | 289 | 278 | 285 | +1.79% | 45,100 | 30億3419万 | +2.89% | - | 3.78 |
| 03/11 | 283 | 289 | 280 | 280 | -2.44% | 101,900 | 29億8096万 | +1.45% | - | 3.71 |
| 03/08 | 293 | 297 | 285 | 287 | -3.04% | 130,500 | 30億5548万 | +4.36% | - | 3.8 |
| 03/07 | 302 | 304 | 291 | 296 | -1.99% | 168,400 | 31億5130万 | +8.42% | - | 3.92 |
| 03/06 | 290 | 304 | 286 | 302 | +4.14% | 247,800 | 32億1518万 | +11.03% | - | 4 |
| 03/05 | 287 | 291 | 282 | 290 | +0.69% | 62,300 | 30億8742万 | +7.41% | - | 3.84 |
| 03/04 | 281 | 293 | 280 | 288 | +2.86% | 171,000 | 30億6613万 | +7.06% | - | 3.82 |
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 | |
| 2008年 9月期 | 3,630 363,000 5/27 | 480 48,000 8/20 | 2,406,300 24,063 3/18 | - | - | +35.1% 9/2 | -56.06% 8/5 |
| 2009年 9月期 | 687 68,700 10/1 | 217 21,700 9/30 | 48,300 483 12/26 | - | - | +39.56% 1/5 | -29.55% 2/10 |
| 2010年 9月期 | 1,595 159,500 4/19 | 172 17,200 11/18 | 893,000 8,930 8/31 | - | - | +154.91% 4/16 | -38.08% 8/17 |
| 2011年 9月期 | 943 94,300 1/11 | 304 30,350 9/28 | 676,500 6,765 12/21 | 27億2310万 | 8億7641万 | +30.59% 12/21 | -35.48% 3/17 |
| 2012年 9月期 | 658 65,800 3/13 | 261 26,130 11/2 26,120 10/21 | 282,300 2,823 11/11 | 19億10万 | 7億5426万 | +59.3% 11/15 | -29.36% 5/24 |
| 2013年 9月期 | 1,253 8/9 | 372 37,200 12/26 | 923,400 8/9 | 36億1828万 | 10億7422万 | +78.31% 8/8 | -17.18% 11/14 |
| 2014年 9月期 | 4,420 9/26 | 490 5/21 5/20 | 1,515,800 8/6 | 193億1937万 | 21億4174万 | +91.13% 8/5 | -32.11% 10/17 |
| 2015年 9月期 | 6,240 1/28 | 817 8/25 | 2,766,600 1/28 | 272億7441万 | 35億7102万 | +96.14% 10/28 | -35.61% 8/24 |
| 2016年 9月期 | 4,710 4/28 | 586 2/12 | 3,558,100 9/9 | 205億8693万 | 25億6134万 | +168.5% 4/27 | -33.73% 5/27 5/26 |
| 2017年 9月期 | 2,346 8/16 | 900 12/9 | 5,271,200 2/8 | 102億5413万 | 39億3381万 | +35.17% 8/15 | -22.06% 4/6 |
| 2018年 9月期 | 2,180 3/29 | 925 8/21 | 4,848,900 3/16 | 95億7216万 | 44億8791万 | +41.68% 3/28 | -21.13% 10/26 |
| 2019年 9月期 | 1,214 10/1 | 372 6/4 | 10,041,500 7/10 | 58億9008万 | 19億6296万 | +79.71% 7/10 | -30.84% 12/25 |
| 2020年 9月期 | 1,007 12/10 | 247 3/23 | 8,931,400 12/10 | 60億7009万 | 15億9342万 | +58.23% 12/10 | -38.37% 3/13 |
| 2021年 9月期 | 780 8/30 | 247 12/28 | 4,642,800 8/30 | 70億7889万 | 16億8397万 | +49.45% 8/27 | -24.6% 12/25 |
| 2022年 9月期 | 607 11/2 | 299 2/24 | 3,488,800 2/21 | 57億3584万 | 28億2540万 | +18.39% 3/31 | -20.99% 2/24 |
| 2023年 9月期 | 420 11/22 | 230 8/18 | 6,039,400 6/6 | 44億4003万 | 24億4864万 | +28.65% 6/5 | -18.53% 12/20 |
| 最新 | 169 2024/7/26 | 16,300 | 17億9922万 | -3.43% 175 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 233%（3.33倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 512%（6.12倍）
- 2015/12/30 vs 2014/12/30
- -76%（0.24倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -59%（0.41倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/07/26 vs 2023/12/29
- -32%（0.68倍）