株価チャート
株価
9/19
- 前日 (9/18)
- 740
- 始値
- 742
- 高値
- 752
- 安値
- 738
- 終値 +1.62%
- 752
- 出来高 -92%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +2.04%
737 - 株価（25日）
移動平均値 - +1.76%
739 - 出来高（5日）
移動平均値 - -69.64%
9,880
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 | 742 | 752 | 738 | 752 | +1.62% | 3,000 | 41億9476万 | +1.76% | 13.79 | 1.09 |
| 09/18 | 725 | 747 | 720 | 740 | +2.78% | 37,500 | 41億2783万 | +0.27% | 13.57 | 1.07 |
| 09/17 | 738 | 740 | 700 | 720 | -2.44% | 4,300 | 40億1626万 | -2.17% | 13.2 | 1.04 |
| 09/13 | 736 | 749 | 736 | 738 | +0.54% | 3,300 | 41億1667万 | +0.41% | 13.53 | 1.07 |
| 09/12 | 724 | 736 | 724 | 734 | +1.8% | 1,300 | 40億9436万 | +0.14% | 13.46 | 1.06 |
| 09/11 | 722 | 735 | 717 | 721 | -1.77% | 4,200 | 40億2184万 | -1.37% | 13.22 | 1.04 |
| 09/10 | 724 | 734 | 724 | 734 | +0.96% | 2,500 | 40億9436万 | +0.55% | 13.46 | 1.06 |
| 09/09 | 710 | 727 | 710 | 727 | -0.55% | 3,200 | 40億5531万 | 0% | 13.33 | 1.05 |
| 09/06 | 745 | 745 | 731 | 731 | -0.81% | 5,100 | 40億7762万 | +0.27% | 13.4 | 1.06 |
| 09/05 | 733 | 750 | 733 | 737 | -1.47% | 4,700 | 41億1109万 | +0.68% | 13.51 | 1.07 |
| 09/04 | 752 | 763 | 740 | 748 | -2.35% | 8,700 | 41億7245万 | +1.77% | 13.71 | 1.08 |
| 09/03 | 749 | 775 | 749 | 766 | +0.66% | 8,400 | 42億7286万 | +3.79% | 14.04 | 1.11 |
| 09/02 | 770 | 773 | 752 | 761 | -0.65% | 5,200 | 42億4497万 | +2.7% | 13.95 | 1.1 |
| 08/30 | 745 | 766 | 745 | 766 | +3.23% | 3,200 | 42億7286万 | +3.1% | 14.04 | 1.11 |
| 08/29 | 736 | 742 | 722 | 742 | +0.54% | 3,400 | 41億3898万 | -0.4% | 13.6 | 1.08 |
| 08/28 | 751 | 751 | 735 | 738 | -2.12% | 8,900 | 41億1667万 | -1.47% | 13.53 | 1.07 |
| 08/27 | 766 | 766 | 750 | 754 | -0.66% | 6,200 | 42億592万 | +0.13% | 13.82 | 1.09 |
| 08/26 | 765 | 769 | 750 | 759 | +1.2% | 7,200 | 42億3381万 | +0.26% | 13.92 | 1.1 |
| 08/23 | 737 | 750 | 737 | 750 | +2.18% | 6,100 | 41億8361万 | -1.45% | 13.75 | 1.09 |
| 08/22 | 730 | 741 | 724 | 734 | +0.14% | 8,100 | 40億9436万 | -4.05% | 13.46 | 1.06 |
| 08/21 | 726 | 733 | 725 | 733 | +0.14% | 1,100 | 40億8878万 | -4.93% | 13.44 | 1.06 |
| 08/20 | 725 | 732 | 720 | 732 | +1.53% | 5,200 | 40億8320万 | -5.67% | 13.42 | 1.06 |
| 08/19 | 720 | 728 | 719 | 721 | +0.28% | 3,600 | 40億2184万 | -7.56% | 13.22 | 1.04 |
| 08/16 | 722 | 730 | 719 | 719 | -0.42% | 7,400 | 40億1068万 | -8.41% | 13.18 | 1.04 |
| 08/15 | 711 | 723 | 706 | 722 | +0.56% | 4,300 | 40億2742万 | -8.72% | 13.24 | 1.05 |
| 08/14 | 692 | 720 | 692 | 718 | +3.31% | 5,600 | 40億511万 | -9.8% | 13.16 | 1.04 |
| 08/13 | 686 | 696 | 685 | 695 | +1.31% | 5,700 | 38億7681万 | -13.23% | 12.74 | 1.01 |
| 08/09 | 716 | 716 | 658 | 686 | -2.14% | 38,700 | 38億2661万 | -14.99% | 12.58 | 0.99 |
| 08/08 | 679 | 715 | 679 | 701 | +2.34% | 9,600 | 39億1028万 | -13.88% | 12.85 | 1.02 |
| 08/07 | 659 | 697 | 659 | 685 | -0.58% | 43,200 | 38億2103万 | -16.36% | 12.56 | 0.99 |
| 08/06 | 740 | 740 | 688 | 689 | +5.03% | 22,400 | 38億4334万 | -16.48% | 12.63 | 1 |
| 08/05 | 752 | 752 | 646 | 656 | -15.25% | 37,000 | 36億5926万 | -20.96% | 12.03 | 0.95 |
| 08/02 | 790 | 790 | 767 | 774 | -3.85% | 20,800 | 43億1748万 | -7.64% | 14.19 | 1.12 |
| 08/01 | 823 | 824 | 805 | 805 | -1.83% | 5,000 | 44億9041万 | -4.28% | 14.76 | 1.17 |
| 07/31 | 819 | 829 | 808 | 820 | -0.85% | 6,000 | 45億7408万 | -2.73% | 15.03 | 1.19 |
| 07/30 | 828 | 833 | 821 | 827 | -0.24% | 3,900 | 46億1313万 | -2.01% | 15.16 | 1.2 |
| 07/29 | 822 | 836 | 822 | 829 | +0.73% | 3,600 | 46億2428万 | -1.89% | 15.2 | 1.2 |
| 07/26 | 823 | 823 | 803 | 823 | +0.61% | 19,100 | 45億9081万 | -2.6% | 15.09 | 1.19 |
| 07/25 | 824 | 826 | 811 | 818 | -3.31% | 17,000 | 45億6292万 | -3.31% | 15 | 1.19 |
| 07/24 | 835 | 855 | 830 | 846 | +0.95% | 8,100 | 47億1911万 | 0% | 15.51 | 1.23 |
| 07/23 | 830 | 838 | 825 | 838 | 0% | 6,300 | 46億7448万 | -0.95% | 15.36 | 1.21 |
| 07/22 | 849 | 849 | 829 | 838 | -2.1% | 7,700 | 46億7448万 | -0.95% | 15.36 | 1.21 |
| 07/19 | 862 | 862 | 849 | 856 | -1.72% | 11,800 | 47億7489万 | +1.18% | 15.69 | 1.24 |
| 07/18 | 884 | 886 | 849 | 871 | -0.34% | 23,800 | 48億5856万 | +3.08% | 15.97 | 1.26 |
| 07/17 | 850 | 882 | 850 | 874 | +2.94% | 26,600 | 48億7530万 | +3.8% | 16.02 | 1.27 |
| 07/16 | 848 | 851 | 845 | 849 | +0.12% | 4,800 | 47億3584万 | +1.07% | 15.57 | 1.23 |
| 07/12 | 842 | 850 | 842 | 848 | +0.24% | 2,400 | 47億3027万 | +1.07% | 15.55 | 1.23 |
| 07/11 | 849 | 860 | 820 | 846 | -0.82% | 16,100 | 47億1911万 | +1.08% | 15.51 | 1.23 |
| 07/10 | 859 | 859 | 841 | 853 | -0.12% | 4,600 | 47億5816万 | +2.16% | 15.64 | 1.24 |
| 07/09 | 857 | 860 | 852 | 854 | +0.12% | 9,100 | 47億6374万 | +2.52% | 15.66 | 1.24 |
| 07/08 | 848 | 857 | 848 | 853 | +1.31% | 6,600 | 47億5816万 | +2.77% | 15.64 | 1.24 |
| 07/05 | 843 | 846 | 832 | 842 | -0.12% | 5,300 | 46億9680万 | +1.69% | 15.44 | 1.22 |
| 07/04 | 837 | 843 | 830 | 843 | +0.36% | 5,400 | 47億238万 | +2.06% | 15.46 | 1.22 |
| 07/03 | 834 | 844 | 834 | 840 | +1.2% | 4,600 | 46億8564万 | +1.94% | 15.4 | 1.22 |
| 07/02 | 820 | 834 | 820 | 830 | +1.1% | 3,900 | 46億2986万 | +0.97% | 15.22 | 1.2 |
| 07/01 | 829 | 834 | 820 | 821 | -2.49% | 7,900 | 45億7966万 | 0% | 15.05 | 1.19 |
| 06/28 | 857 | 857 | 838 | 842 | -1.75% | 5,600 | 46億9680万 | +2.68% | 15.44 | 1.22 |
| 06/27 | 855 | 859 | 846 | 857 | +0.59% | 7,100 | 47億8047万 | +4.77% | 15.71 | 1.24 |
| 06/26 | 850 | 860 | 848 | 852 | -0.35% | 7,700 | 47億5258万 | +4.41% | 15.62 | 1.23 |
| 06/25 | 846 | 867 | 842 | 855 | +1.06% | 16,800 | 47億6931万 | +5.04% | 15.68 | 1.24 |
| 06/24 | 831 | 846 | 831 | 846 | +1.56% | 3,800 | 47億1911万 | +4.32% | 15.51 | 1.23 |
| 06/21 | 835 | 835 | 825 | 833 | -0.24% | 2,100 | 46億4659万 | +2.97% | 15.27 | 1.21 |
| 06/20 | 826 | 835 | 826 | 835 | +0.24% | 600 | 46億5775万 | +3.47% | 15.31 | 1.21 |
| 06/19 | 836 | 839 | 831 | 833 | -0.36% | 4,900 | 46億4659万 | +3.35% | 15.27 | 1.21 |
| 06/18 | 839 | 839 | 832 | 836 | -0.48% | 2,900 | 46億6333万 | +3.98% | 15.33 | 1.21 |
| 06/17 | 840 | 842 | 835 | 840 | 0% | 8,600 | 46億8564万 | +4.61% | 15.4 | 1.22 |
| 06/14 | 829 | 840 | 829 | 840 | +1.2% | 5,600 | 46億8564万 | +4.87% | 15.4 | 1.22 |
| 06/13 | 815 | 830 | 815 | 830 | +2.6% | 10,100 | 46億2986万 | +3.88% | 15.22 | 1.2 |
| 06/12 | 821 | 822 | 807 | 809 | -0.74% | 5,700 | 45億1272万 | +1.38% | 14.83 | 1.17 |
| 06/11 | 825 | 827 | 810 | 815 | -1.21% | 5,100 | 45億4619万 | +2.13% | 14.94 | 1.18 |
| 06/10 | 800 | 825 | 798 | 825 | +3.38% | 29,500 | 46億197万 | +3.51% | 15.13 | 1.2 |
| 06/07 | 792 | 798 | 792 | 798 | +0.38% | 900 | 44億5136万 | +0.25% | 14.63 | 1.16 |
| 06/06 | 799 | 800 | 795 | 795 | +0.38% | 4,300 | 44億3462万 | 0% | 14.58 | 1.15 |
| 06/05 | 801 | 801 | 792 | 792 | -0.75% | 7,600 | 44億1789万 | -0.38% | 14.52 | 1.15 |
| 06/04 | 791 | 798 | 790 | 798 | -0.25% | 4,100 | 44億5136万 | +0.38% | 14.63 | 1.16 |
| 06/03 | 801 | 801 | 798 | 800 | +0.63% | 25,600 | 44億6252万 | +0.63% | 14.67 | 1.16 |
| 05/31 | 788 | 797 | 779 | 795 | +0.89% | 5,800 | 44億3462万 | 0% | 14.58 | 1.15 |
| 05/30 | 790 | 790 | 786 | 788 | -0.76% | 4,600 | 43億9558万 | -0.76% | 14.45 | 1.14 |
| 05/29 | 795 | 795 | 792 | 794 | -0.13% | 2,400 | 44億2905万 | 0% | 14.56 | 1.15 |
| 05/28 | 800 | 801 | 795 | 795 | -0.75% | 900 | 44億3462万 | +0.13% | 14.58 | 1.15 |
| 05/27 | 808 | 808 | 794 | 801 | +0.5% | 7,400 | 44億6809万 | +0.88% | 14.69 | 1.16 |
| 05/24 | 791 | 797 | 785 | 797 | +0.5% | 7,600 | 44億4578万 | +0.5% | 14.61 | 1.15 |
| 05/23 | 796 | 800 | 791 | 793 | -0.38% | 2,800 | 44億2347万 | -0.13% | 14.54 | 1.15 |
| 05/22 | 797 | 802 | 788 | 796 | -0.13% | 5,000 | 44億4020万 | +0.25% | 14.59 | 1.15 |
| 05/21 | 800 | 800 | 792 | 797 | +0.38% | 2,700 | 44億4578万 | +0.25% | 14.61 | 1.15 |
| 05/20 | 795 | 798 | 792 | 794 | +0.76% | 3,700 | 44億2905万 | -0.25% | 14.56 | 1.15 |
| 05/17 | 797 | 799 | 788 | 788 | -0.25% | 4,600 | 43億9558万 | -1.01% | 14.45 | 1.14 |
| 05/16 | 793 | 793 | 785 | 790 | -0.38% | 3,200 | 44億673万 | -0.88% | 14.48 | 1.14 |
| 05/15 | 806 | 806 | 786 | 793 | -0.88% | 6,300 | 44億2347万 | -0.63% | 14.54 | 1.15 |
| 05/14 | 796 | 808 | 795 | 800 | -0.62% | 9,900 | 44億6252万 | +0.25% | 14.67 | 1.16 |
| 05/13 | 796 | 810 | 796 | 805 | +0.75% | 9,800 | 44億9041万 | +0.88% | 14.76 | 1.17 |
| 05/10 | 803 | 803 | 795 | 799 | +0.13% | 7,500 | 44億5694万 | +0.13% | 14.65 | 1.16 |
| 05/09 | 809 | 809 | 797 | 798 | -1.36% | 8,800 | 44億5136万 | -0.13% | 14.63 | 1.16 |
| 05/08 | 793 | 818 | 793 | 809 | +2.66% | 11,600 | 45億1272万 | +1.25% | 14.83 | 1.17 |
| 05/07 | 794 | 796 | 788 | 788 | +0.38% | 4,100 | 43億9558万 | -1.5% | 14.45 | 1.14 |
| 05/02 | 795 | 795 | 781 | 785 | -1.51% | 15,000 | 43億7884万 | -2.12% | 14.39 | 1.14 |
| 05/01 | 786 | 799 | 786 | 797 | +0.89% | 3,000 | 44億4578万 | -0.75% | 14.61 | 1.15 |
| 04/30 | 792 | 800 | 772 | 790 | -0.75% | 15,300 | 44億673万 | -1.86% | 14.48 | 1.14 |
| 04/26 | 797 | 799 | 783 | 796 | +0.89% | 9,200 | 44億4020万 | -1.36% | 14.59 | 1.15 |
| 04/25 | 791 | 791 | 781 | 789 | -0.38% | 3,800 | 44億116万 | -2.35% | 14.47 | 1.14 |
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 | 6,773 20,320 12/2 | 1,212 8/25 | 5,984,400 1,994,800 12/2 | 284億3580万 | 52億3365万 | +16.7% 6/25 | -36.82% 8/24 |
| 2016年 9月期 | 4,985 9/13 | 1,133 12/25 | 1,299,400 6/10 | 244億7045万 | 51億325万 | +59.02% 4/11 | -24% 6/24 |
| 2017年 9月期 | 4,280 10/3 | 1,810 9/26 | 405,000 3/31 | 210億1487万 | 89億2622万 | +14.04% 5/29 | -29.43% 4/12 |
| 2018年 9月期 | 3,080 9/20 | 1,759 2/14 | 312,200 3/16 | 152億8363万 | 86億7471万 | +25.62% 9/19 | -12.31% 7/5 |
| 2019年 9月期 | 4,320 4/1 | 1,681 9/20 | 1,722,100 3/22 | 218億441万 | 85億1311万 | +23.28% 12/7 | -33.17% 5/13 |
| 2020年 9月期 | 2,185 11/25 | 886 3/19 | 803,700 11/22 | 110億8651万 | 48億5594万 | +35.91% 4/17 | -38.48% 3/16 |
| 2021年 9月期 | 2,761 1/4 | 1,465 8/20 | 370,300 2/10 | 153億3224万 | 81億5880万 | +23.69% 12/30 | -17.04% 2/12 |
| 2022年 9月期 | 1,670 11/4 | 903 9/28 | 444,000 11/4 | 93億1551万 | 50億3706万 | +14.25% 3/25 | -21.69% 2/21 |
| 2023年 9月期 | 1,224 7/13 | 852 12/29 | 451,200 1/10 | 68億2765万 | 47億5258万 | +19.01% 7/13 | -12.19% 12/26 |
| 最新 | 752 2024/9/19 | 3,000 | 41億9476万 | +1.76% 739 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -62%（0.38倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- -38%（0.62倍）
- 2018/12/28 vs 2017/12/29
- 64%（1.64倍）
- 2019/12/30 vs 2018/12/28
- -39%（0.61倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/09/19 vs 2023/12/29
- -17%（0.83倍）