株価チャート
株価
9/18
- 前日 (9/17)
- 614
- 始値
- 614
- 高値
- 621
- 安値
- 609
- 終値 +1.14%
- 621
- 出来高 -91.24%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +1.31%
613 - 株価（25日）
移動平均値 - +4.19%
596 - 出来高（5日）
移動平均値 - -64%
17,780
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 614 | 621 | 609 | 621 | +1.14% | 6,400 | 39億5726万 | +4.19% | 69.6 | 2.04 |
| 09/17 | 615 | 650 | 610 | 614 | 0% | 73,100 | 39億1266万 | +3.54% | 68.81 | 2.02 |
| 09/13 | 610 | 615 | 605 | 614 | +0.49% | 3,600 | 39億1266万 | +4.07% | 68.81 | 2.02 |
| 09/12 | 606 | 613 | 606 | 611 | +0.83% | 2,500 | 38億9354万 | +4.09% | 68.48 | 2.01 |
| 09/11 | 610 | 611 | 604 | 606 | -0.66% | 3,300 | 38億6168万 | +3.77% | 67.92 | 1.99 |
| 09/10 | 610 | 613 | 605 | 610 | -0.33% | 3,200 | 38億8717万 | +4.81% | 68.37 | 2 |
| 09/09 | 615 | 615 | 605 | 612 | +0.33% | 8,100 | 38億9991万 | +5.7% | 68.59 | 2.01 |
| 09/06 | 614 | 615 | 607 | 610 | -0.16% | 2,400 | 38億8717万 | +5.35% | 68.37 | 2 |
| 09/05 | 614 | 617 | 608 | 611 | -0.33% | 3,600 | 38億9354万 | +5.53% | 68.48 | 2.01 |
| 09/04 | 615 | 615 | 605 | 613 | -0.65% | 8,200 | 39億629万 | +5.69% | 68.7 | 2.01 |
| 09/03 | 618 | 619 | 614 | 617 | -0.16% | 5,200 | 39億3178万 | +6.38% | 69.15 | 2.03 |
| 09/02 | 615 | 618 | 612 | 618 | +1.64% | 5,600 | 39億3815万 | +6.37% | 69.26 | 2.03 |
| 08/30 | 600 | 608 | 600 | 608 | +1.5% | 3,900 | 38億7442万 | +4.65% | 68.14 | 2 |
| 08/29 | 596 | 599 | 594 | 599 | +0.5% | 4,300 | 38億1707万 | +3.1% | 67.13 | 1.97 |
| 08/28 | 597 | 597 | 590 | 596 | +0.34% | 3,700 | 37億9795万 | +2.41% | 66.8 | 1.96 |
| 08/27 | 591 | 596 | 587 | 594 | +1.37% | 3,500 | 37億8521万 | +1.71% | 66.57 | 1.95 |
| 08/26 | 580 | 586 | 577 | 586 | +1.03% | 3,200 | 37億3423万 | +0.17% | 65.68 | 1.92 |
| 08/23 | 576 | 580 | 576 | 580 | +0.87% | 1,600 | 36億9600万 | -1.19% | 65 | 1.9 |
| 08/22 | 584 | 584 | 575 | 575 | -0.69% | 2,800 | 36億6413万 | -2.21% | 64.44 | 1.89 |
| 08/21 | 582 | 584 | 575 | 579 | -0.17% | 3,800 | 36億8962万 | -1.86% | 64.89 | 1.9 |
| 08/20 | 580 | 584 | 577 | 580 | +0.52% | 3,200 | 36億9600万 | -2.03% | 65 | 1.9 |
| 08/19 | 581 | 582 | 571 | 577 | +1.58% | 2,400 | 36億7688万 | -2.86% | 64.67 | 1.89 |
| 08/16 | 563 | 570 | 558 | 568 | +0.89% | 4,700 | 36億1953万 | -4.54% | 63.66 | 1.86 |
| 08/15 | 560 | 563 | 550 | 563 | +3.11% | 2,700 | 35億8766万 | -5.85% | 63.1 | 1.85 |
| 08/14 | 550 | 562 | 546 | 546 | -0.73% | 6,100 | 34億7933万 | -9% | 61.19 | 1.79 |
| 08/13 | 534 | 550 | 533 | 550 | +3.58% | 12,100 | 35億482万 | -8.79% | 61.64 | 1.81 |
| 08/09 | 538 | 538 | 525 | 531 | +0.38% | 9,400 | 33億8375万 | -12.38% | 59.51 | 1.74 |
| 08/08 | 555 | 560 | 517 | 529 | -3.99% | 29,600 | 33億7100万 | -13.28% | 59.29 | 1.74 |
| 08/07 | 570 | 570 | 550 | 551 | +0.18% | 9,000 | 35億1120万 | -10.11% | 61.75 | 1.81 |
| 08/06 | 525 | 582 | 525 | 550 | +4.76% | 11,600 | 35億482万 | -10.71% | 61.64 | 1.81 |
| 08/05 | 602 | 605 | 525 | 525 | -13.93% | 21,800 | 33億4551万 | -15.19% | 58.84 | 1.72 |
| 08/02 | 620 | 620 | 609 | 610 | -2.87% | 14,500 | 38億8717万 | -1.93% | 68.37 | 2 |
| 08/01 | 628 | 629 | 626 | 628 | +0.32% | 1,500 | 40億187万 | +0.8% | 70.38 | 2.06 |
| 07/31 | 625 | 628 | 621 | 626 | +0.16% | 1,300 | 39億8913万 | +0.64% | 70.16 | 2.06 |
| 07/30 | 629 | 630 | 620 | 625 | +0.81% | 2,500 | 39億8275万 | +0.48% | 70.05 | 2.05 |
| 07/29 | 627 | 634 | 620 | 620 | -0.32% | 5,800 | 39億5089万 | -0.16% | 69.49 | 2.04 |
| 07/26 | 631 | 631 | 622 | 622 | -0.16% | 1,400 | 39億6364万 | +0.16% | 69.71 | 2.04 |
| 07/25 | 624 | 624 | 622 | 623 | -0.64% | 2,500 | 39億7001万 | +0.48% | 69.82 | 2.05 |
| 07/24 | 630 | 631 | 627 | 627 | 0% | 3,000 | 39億9550万 | +1.13% | 70.27 | 2.06 |
| 07/23 | 624 | 630 | 624 | 627 | +0.48% | 1,200 | 39億9550万 | +1.29% | 70.27 | 2.06 |
| 07/22 | 630 | 630 | 622 | 624 | -0.64% | 2,600 | 39億7638万 | +0.81% | 69.94 | 2.05 |
| 07/19 | 625 | 628 | 622 | 628 | +0.64% | 1,700 | 40億187万 | +1.62% | 70.38 | 2.06 |
| 07/18 | 626 | 627 | 620 | 624 | 0% | 3,400 | 39億7638万 | +1.13% | 69.94 | 2.05 |
| 07/17 | 625 | 625 | 620 | 624 | -0.16% | 3,000 | 39億7638万 | +1.13% | 69.94 | 2.05 |
| 07/16 | 619 | 625 | 619 | 625 | +0.97% | 2,800 | 39億8275万 | +1.3% | 70.05 | 2.05 |
| 07/12 | 624 | 624 | 618 | 619 | +0.32% | 5,000 | 39億4452万 | +0.49% | 69.38 | 2.03 |
| 07/11 | 629 | 629 | 617 | 617 | -1.12% | 3,100 | 39億3178万 | +0.16% | 69.15 | 2.03 |
| 07/10 | 629 | 629 | 624 | 624 | -0.79% | 3,400 | 39億7638万 | +1.3% | 69.94 | 2.05 |
| 07/09 | 629 | 630 | 626 | 629 | +0.48% | 1,800 | 40億824万 | +2.28% | 70.5 | 2.07 |
| 07/08 | 629 | 629 | 626 | 626 | +0.16% | 2,600 | 39億8913万 | +1.95% | 70.16 | 2.06 |
| 07/05 | 618 | 625 | 616 | 625 | +1.13% | 7,800 | 39億8275万 | +1.79% | 70.05 | 2.05 |
| 07/04 | 618 | 618 | 615 | 618 | 0% | 2,400 | 39億3815万 | +0.82% | 69.26 | 2.03 |
| 07/03 | 618 | 618 | 616 | 618 | +0.16% | 2,800 | 39億3815万 | +0.98% | 69.26 | 2.03 |
| 07/02 | 615 | 618 | 614 | 617 | +0.65% | 1,900 | 39億3178万 | +0.98% | 69.15 | 2.03 |
| 07/01 | 619 | 619 | 612 | 613 | -0.49% | 2,400 | 39億629万 | +0.33% | 68.7 | 2.01 |
| 06/28 | 618 | 618 | 610 | 616 | -0.32% | 5,500 | 39億2540万 | +0.82% | 69.04 | 2.02 |
| 06/27 | 617 | 618 | 614 | 618 | +0.49% | 4,300 | 39億3815万 | +1.31% | 69.26 | 2.03 |
| 06/26 | 615 | 615 | 612 | 615 | 0% | 1,400 | 39億1903万 | +0.82% | 68.93 | 2.02 |
| 06/25 | 615 | 615 | 611 | 615 | 0% | 2,100 | 39億1903万 | +0.82% | 68.93 | 2.02 |
| 06/24 | 608 | 615 | 606 | 615 | +0.82% | 72,800 | 39億1903万 | +0.82% | 68.93 | 2.02 |
| 06/21 | 615 | 615 | 608 | 610 | +0.33% | 3,500 | 38億8717万 | -0.16% | 68.37 | 2 |
| 06/20 | 612 | 612 | 607 | 608 | -0.65% | 2,100 | 38億7442万 | -0.49% | 68.14 | 2 |
| 06/19 | 616 | 616 | 608 | 612 | -0.16% | 6,800 | 38億9991万 | 0% | 68.59 | 2.01 |
| 06/18 | 616 | 618 | 612 | 613 | +0.33% | 2,500 | 39億629万 | +0.16% | 68.7 | 2.01 |
| 06/17 | 618 | 618 | 610 | 611 | -0.33% | 4,400 | 38億9354万 | -0.33% | 68.48 | 2.01 |
| 06/14 | 606 | 615 | 606 | 613 | +0.49% | 9,600 | 39億629万 | 0% | 68.7 | 2.01 |
| 06/13 | 616 | 689 | 610 | 610 | -1.29% | 278,500 | 38億8717万 | -0.65% | 68.37 | 2 |
| 06/12 | 617 | 618 | 613 | 618 | +0.49% | 2,500 | 39億3815万 | +0.32% | 69.26 | 2.03 |
| 06/11 | 617 | 617 | 612 | 615 | -0.16% | 1,900 | 39億1903万 | -0.16% | 68.93 | 2.02 |
| 06/10 | 616 | 617 | 611 | 616 | +0.98% | 3,500 | 39億2540万 | -0.16% | 69.04 | 2.02 |
| 06/07 | 609 | 610 | 609 | 610 | +0.16% | 1,900 | 38億8717万 | -1.29% | 68.37 | 2 |
| 06/06 | 610 | 610 | 608 | 609 | +0.16% | 1,600 | 38億8080万 | -1.62% | 68.25 | 2 |
| 06/05 | 610 | 610 | 607 | 608 | -0.33% | 1,400 | 38億7442万 | -1.94% | 68.14 | 2 |
| 06/04 | 608 | 610 | 606 | 610 | +0.83% | 1,600 | 38億8717万 | -1.77% | 68.37 | 2 |
| 06/03 | 607 | 608 | 605 | 605 | +0.5% | 1,100 | 38億5531万 | -2.58% | 67.81 | 1.99 |
| 05/31 | 604 | 608 | 602 | 602 | -0.33% | 3,200 | 38億3619万 | -3.22% | 67.47 | 1.98 |
| 05/30 | 601 | 610 | 600 | 604 | +0.67% | 4,500 | 38億4893万 | -3.05% | 67.69 | 1.98 |
| 05/29 | 605 | 605 | 600 | 600 | -0.83% | 5,900 | 38億2344万 | -3.85% | 67.25 | 1.97 |
| 05/28 | 610 | 610 | 605 | 605 | 0% | 4,000 | 38億5531万 | -3.2% | 67.81 | 1.99 |
| 05/27 | 608 | 609 | 605 | 605 | -0.33% | 2,200 | 38億5531万 | -3.2% | 67.81 | 1.99 |
| 05/24 | 604 | 607 | 604 | 607 | +0.5% | 3,700 | 38億6805万 | -3.04% | 68.03 | 1.99 |
| 05/23 | 608 | 609 | 604 | 604 | -3.36% | 21,600 | 38億4893万 | -3.67% | 67.69 | 1.98 |
| 05/22 | 625 | 629 | 625 | 625 | 0% | 1,000 | 39億8275万 | -0.32% | 70.05 | 2.05 |
| 05/21 | 623 | 625 | 621 | 625 | +0.32% | 2,300 | 39億8275万 | -0.32% | 70.05 | 2.05 |
| 05/20 | 622 | 625 | 622 | 623 | +0.16% | 2,600 | 39億7001万 | -0.64% | 69.82 | 2.05 |
| 05/17 | 619 | 624 | 619 | 622 | +0.32% | 1,500 | 39億6364万 | -0.8% | 69.71 | 2.04 |
| 05/16 | 620 | 625 | 620 | 620 | +0.16% | 2,400 | 39億5089万 | -1.27% | 69.49 | 2.04 |
| 05/15 | 622 | 625 | 619 | 619 | -1.9% | 5,900 | 39億4452万 | -1.43% | 69.38 | 2.03 |
| 05/14 | 632 | 634 | 623 | 631 | +0.16% | 3,700 | 40億2099万 | +0.48% | 70.72 | 2.07 |
| 05/13 | 639 | 639 | 630 | 630 | -1.41% | 2,100 | 40億1462万 | +0.48% | 70.61 | 2.07 |
| 05/10 | 643 | 643 | 630 | 639 | -0.16% | 4,600 | 40億7197万 | +1.91% | 71.62 | 2.1 |
| 05/09 | 635 | 640 | 626 | 640 | +1.27% | 7,600 | 40億7834万 | +2.07% | 71.73 | 2.1 |
| 05/08 | 650 | 650 | 632 | 632 | -1.86% | 5,700 | 40億2736万 | +0.96% | 70.83 | 2.08 |
| 05/07 | 641 | 646 | 636 | 644 | +0.78% | 6,500 | 41億383万 | +2.88% | 72.18 | 2.12 |
| 05/02 | 632 | 641 | 632 | 639 | +1.11% | 4,200 | 40億7197万 | +2.08% | 71.62 | 2.1 |
| 05/01 | 626 | 641 | 626 | 632 | -0.16% | 11,800 | 40億2736万 | +0.64% | 70.83 | 2.08 |
| 04/30 | 626 | 633 | 625 | 633 | +1.12% | 2,200 | 40億3373万 | +0.64% | 70.94 | 2.08 |
| 04/26 | 628 | 628 | 624 | 626 | +0.32% | 1,700 | 39億8913万 | -0.63% | 70.16 | 2.06 |
| 04/25 | 624 | 624 | 622 | 624 | 0% | 1,600 | 39億7638万 | -1.11% | 69.94 | 2.05 |
| 04/24 | 629 | 629 | 624 | 624 | 0% | 2,700 | 39億7638万 | -1.27% | 69.94 | 2.05 |
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 | |
| 2014年 9月期 | 2,745 5,490 9/19 | 1,858 3,715 9/30 | 2,903,800 1,451,900 9/25 | 171億1397万 | 115億8076万 | - | -11.9% 11/4 |
| 2015年 9月期 | 2,885 5,770 11/14 | 677 8/25 | 7,697,400 3,848,700 11/13 | 179億8682万 | 42億3707万 | +42.04% 11/13 | -26.29% 8/25 |
| 2016年 9月期 | 5,260 5/10 | 816 10/1 | 5,010,900 5/10 | 331億3926万 | 51億701万 | +88.61% 1/5 | -35.67% 2/12 |
| 2017年 9月期 | 2,598 10/20 | 1,561 9/6 | 280,100 10/19 | 163億9778万 | 98億5255万 | +18.6% 1/10 | -16.32% 11/9 |
| 2018年 9月期 | 1,733 10/2 | 1,001 8/14 | 95,100 5/22 | 109億3816万 | 63億5849万 | +14.26% 10/1 | -15.55% 2/14 |
| 2019年 9月期 | 1,945 6/11 | 874 12/26 | 214,800 5/21 | 123億9434万 | 55億5209万 | +20.63% 2/27 | -23.49% 12/26 |
| 2020年 9月期 | 1,934 9/4 | 723 3/13 | 547,600 8/6 | 123億2425万 | 46億725万 | +30.17% 1/17 | -31.54% 3/13 |
| 2021年 9月期 | 2,288 10/20 | 909 8/18 | 479,200 10/13 | 145億8008万 | 57億9252万 | +13.72% 9/8 | -13.93% 8/6 |
| 2022年 9月期 | 1,499 11/9 | 675 6/20 | 535,300 11/9 | 95億5225万 | 43億138万 | +32.3% 11/8 | -27.39% 5/12 |
| 2023年 9月期 | 794 11/4 | 549 8/17 | 1,167,300 5/8 | 50億5969万 | 34億9845万 | +11.2% 5/8 | -12.67% 10/23 |
| 最新 | 621 2024/9/18 | 6,400 | 39億5726万 | +4.19% 596 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/09/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
469円（2023/10/24） - 32%（1.32倍）
621円（9/18）