株価チャート
株価
9/20
- 前日 (9/19)
- 12,900
- 始値
- 12,910
- 高値
- 14,000
- 安値
- 12,910
- 終値 +6.51%
- 13,740
- 出来高 +917.89%
- 96,700
乖離率
- 株価（5日）
移動平均値 - +7.88%
12,736 - 株価（25日）
移動平均値 - +6.84%
12,860 - 出来高（5日）
移動平均値 - +269.08%
26,200
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 12,910 | 14,000 | 12,910 | 13,740 | +6.51% | 96,700 | 754億512万 | +6.84% | 14.3 | 2.03 |
| 09/19 | 12,710 | 13,130 | 12,430 | 12,900 | +2.14% | 9,500 | 707億9520万 | +0.72% | 13.42 | 1.91 |
| 09/18 | 12,230 | 12,710 | 12,160 | 12,630 | +3.27% | 10,800 | 693億1344万 | -1.27% | 13.14 | 1.87 |
| 09/17 | 12,180 | 12,440 | 11,920 | 12,230 | +0.41% | 8,200 | 671億1824万 | -4.21% | 12.73 | 1.81 |
| 09/13 | 12,330 | 12,380 | 12,050 | 12,180 | -1.22% | 5,800 | 668億4384万 | -4.4% | 12.67 | 1.8 |
| 09/12 | 12,810 | 12,810 | 12,150 | 12,330 | -1.44% | 13,900 | 676億6704万 | -2.99% | 12.83 | 1.82 |
| 09/11 | 11,830 | 12,770 | 11,830 | 12,510 | +4.86% | 7,000 | 686億5488万 | -1.27% | 13.02 | 1.85 |
| 09/10 | 12,000 | 12,460 | 11,860 | 11,930 | -0.58% | 10,500 | 654億7184万 | -5.56% | 12.41 | 1.77 |
| 09/09 | 12,300 | 12,390 | 11,530 | 12,000 | -4.61% | 14,600 | 658億5600万 | -4.59% | 12.49 | 1.78 |
| 09/06 | 12,990 | 12,990 | 12,220 | 12,580 | -3.08% | 21,100 | 690億3904万 | -0.21% | 13.09 | 1.86 |
| 09/05 | 13,670 | 13,670 | 12,530 | 12,980 | -7.09% | 19,400 | 712億3424万 | +2.57% | 13.51 | 1.92 |
| 09/04 | 13,280 | 14,000 | 13,280 | 13,970 | -1.06% | 7,900 | 766億6736万 | +10.03% | 14.54 | 2.07 |
| 09/03 | 12,950 | 14,390 | 12,950 | 14,120 | +7.87% | 11,800 | 774億9056万 | +11.16% | 14.69 | 2.09 |
| 09/02 | 13,380 | 13,470 | 12,990 | 13,090 | -1.21% | 3,600 | 718億3792万 | +3.3% | 13.62 | 1.94 |
| 08/30 | 13,030 | 13,440 | 13,030 | 13,250 | +0.45% | 1,000 | 727億1600万 | +4.5% | 13.79 | 1.96 |
| 08/29 | 13,050 | 13,350 | 12,860 | 13,190 | -0.23% | 2,400 | 723億8672万 | +3.99% | 13.73 | 1.95 |
| 08/28 | 12,960 | 13,280 | 12,800 | 13,220 | +1.46% | 4,700 | 725億5136万 | +4.18% | 13.76 | 1.96 |
| 08/27 | 12,830 | 13,140 | 12,760 | 13,030 | +1.88% | 4,500 | 715億864万 | +2.74% | 13.56 | 1.93 |
| 08/26 | 12,600 | 12,940 | 12,310 | 12,790 | +0.95% | 2,700 | 701億9152万 | +0.84% | 13.31 | 1.89 |
| 08/23 | 12,620 | 12,890 | 12,500 | 12,670 | -0.08% | 3,700 | 695億3296万 | -0.45% | 13.18 | 1.87 |
| 08/22 | 13,000 | 13,100 | 12,420 | 12,680 | -2.31% | 12,100 | 695億8784万 | -0.51% | 13.19 | 1.88 |
| 08/21 | 12,890 | 13,000 | 12,780 | 12,980 | +1.96% | 3,500 | 712億3424万 | +1.64% | 13.51 | 1.92 |
| 08/20 | 12,920 | 12,980 | 12,700 | 12,730 | -1.47% | 1,200 | 698億6224万 | -0.53% | 13.25 | 1.88 |
| 08/19 | 12,550 | 13,000 | 12,050 | 12,920 | +0.62% | 7,700 | 709億496万 | +0.62% | 13.44 | 1.91 |
| 08/16 | 12,740 | 13,150 | 12,510 | 12,840 | +3.22% | 4,300 | 704億6592万 | -0.33% | 13.36 | 1.9 |
| 08/15 | 12,700 | 12,790 | 12,440 | 12,440 | -0.48% | 5,200 | 682億7072万 | -3.63% | 12.94 | 1.84 |
| 08/14 | 12,020 | 12,600 | 12,020 | 12,500 | +4.08% | 7,100 | 686億 | -3.56% | 13.01 | 1.85 |
| 08/13 | 11,610 | 12,010 | 11,570 | 12,010 | +3.8% | 6,700 | 659億1088万 | -7.73% | 12.5 | 1.78 |
| 08/09 | 11,800 | 11,800 | 11,530 | 11,570 | +1.31% | 6,700 | 634億9616万 | -11.65% | 12.04 | 1.71 |
| 08/08 | 11,340 | 11,790 | 11,340 | 11,420 | +0.62% | 2,500 | 626億7296万 | -13.5% | 11.88 | 1.69 |
| 08/07 | 11,350 | 11,800 | 10,830 | 11,350 | -1.65% | 4,300 | 622億8880万 | -14.78% | 11.81 | 1.68 |
| 08/06 | 12,000 | 12,000 | 11,130 | 11,540 | +9.38% | 8,700 | 633億3152万 | -14.18% | 12.01 | 1.71 |
| 08/05 | 12,070 | 12,410 | 10,510 | 10,550 | -17.06% | 17,000 | 578億9840万 | -22.19% | 10.98 | 1.56 |
| 08/02 | 13,240 | 13,240 | 12,720 | 12,720 | -7.96% | 11,700 | 698億736万 | -7.18% | 13.24 | 1.88 |
| 08/01 | 14,080 | 14,080 | 13,550 | 13,820 | -1.5% | 3,600 | 758億4416万 | +0.37% | 14.38 | 2.04 |
| 07/31 | 13,990 | 14,410 | 13,850 | 14,030 | -0.36% | 5,800 | 769億9664万 | +1.64% | 14.6 | 2.08 |
| 07/30 | 13,450 | 14,230 | 13,450 | 14,080 | +5.31% | 9,200 | 772億7104万 | +1.81% | 14.65 | 2.08 |
| 07/29 | 13,430 | 13,430 | 13,300 | 13,370 | +0.6% | 2,400 | 733億7456万 | -3.47% | 13.91 | 1.98 |
| 07/26 | 13,500 | 13,500 | 13,060 | 13,290 | -0.52% | 2,500 | 729億3552万 | -4.31% | 13.83 | 1.97 |
| 07/25 | 13,210 | 13,360 | 13,210 | 13,360 | +0.15% | 1,600 | 733億1968万 | -4.18% | 13.9 | 1.98 |
| 07/24 | 13,100 | 13,340 | 13,100 | 13,340 | +2.3% | 1,500 | 732億992万 | -4.61% | 13.88 | 1.97 |
| 07/23 | 13,050 | 13,050 | 13,030 | 13,040 | -0.15% | 300 | 715億6352万 | -7.27% | 13.57 | 1.93 |
| 07/22 | 13,840 | 13,840 | 13,060 | 13,060 | -5.77% | 7,000 | 716億7328万 | -7.82% | 13.59 | 1.93 |
| 07/19 | 13,090 | 13,860 | 13,090 | 13,860 | +5.64% | 3,200 | 760億6368万 | -2.9% | 14.42 | 2.05 |
| 07/18 | 13,020 | 13,380 | 13,020 | 13,120 | -1.43% | 2,800 | 720億256万 | -8.53% | 13.65 | 1.94 |
| 07/17 | 13,200 | 13,500 | 13,090 | 13,310 | -2.7% | 10,100 | 730億4528万 | -8.02% | 13.85 | 1.97 |
| 07/16 | 13,720 | 13,720 | 13,680 | 13,680 | -0.87% | 400 | 750億7584万 | -6.02% | 14.23 | 2.02 |
| 07/12 | 13,940 | 14,180 | 13,800 | 13,800 | -1.08% | 5,300 | 757億3440万 | -5.52% | 14.36 | 2.04 |
| 07/11 | 13,740 | 13,990 | 13,680 | 13,950 | +3.26% | 3,900 | 765億5760万 | -4.83% | 14.52 | 2.06 |
| 07/10 | 13,460 | 13,870 | 13,360 | 13,510 | -1.82% | 3,600 | 741億4288万 | -8.14% | 14.06 | 2 |
| 07/09 | 13,810 | 13,910 | 13,500 | 13,760 | -0.65% | 6,000 | 755億1488万 | -6.79% | 14.32 | 2.04 |
| 07/08 | 13,810 | 13,950 | 13,770 | 13,850 | -1.14% | 3,300 | 760億880万 | -6.53% | 14.41 | 2.05 |
| 07/05 | 14,180 | 14,250 | 14,010 | 14,010 | -1.68% | 3,100 | 768億8688万 | -5.64% | 14.58 | 2.07 |
| 07/04 | 14,380 | 14,410 | 14,250 | 14,250 | -0.42% | 3,600 | 782億400万 | -4.2% | 14.83 | 2.11 |
| 07/03 | 14,550 | 14,550 | 14,160 | 14,310 | -1.65% | 5,300 | 785億3328万 | -3.96% | 14.89 | 2.12 |
| 07/02 | 14,330 | 14,550 | 14,160 | 14,550 | +1.54% | 3,700 | 798億5040万 | -2.5% | 15.14 | 2.15 |
| 07/01 | 14,500 | 14,500 | 14,200 | 14,330 | +0.92% | 1,600 | 786億4304万 | -3.99% | 14.91 | 2.12 |
| 06/28 | 14,350 | 14,570 | 14,140 | 14,200 | -1.05% | 3,200 | 779億2960万 | -5.07% | 14.78 | 2.1 |
| 06/27 | 14,650 | 14,860 | 14,350 | 14,350 | -2.38% | 3,100 | 787億5280万 | -4.28% | 14.93 | 2.12 |
| 06/26 | 14,830 | 14,840 | 14,630 | 14,700 | +0.27% | 900 | 806億7360万 | -1.8% | 15.3 | 2.17 |
| 06/25 | 14,350 | 14,790 | 14,350 | 14,660 | +0.41% | 3,300 | 804億5408万 | -1.82% | 15.25 | 2.17 |
| 06/24 | 14,310 | 14,660 | 14,310 | 14,600 | +2.1% | 2,600 | 801億2480万 | -1.9% | 15.19 | 2.16 |
| 06/21 | 14,370 | 14,530 | 14,070 | 14,300 | -2.52% | 8,300 | 784億7840万 | -3.7% | 14.88 | 2.12 |
| 06/20 | 14,560 | 14,730 | 14,010 | 14,670 | +1.73% | 7,100 | 805億896万 | -1% | 15.27 | 2.17 |
| 06/19 | 15,150 | 15,440 | 14,420 | 14,420 | -5.57% | 8,600 | 791億3696万 | -2.35% | 15 | 2.13 |
| 06/18 | 15,690 | 15,800 | 15,270 | 15,270 | -2.68% | 2,000 | 838億176万 | +3.5% | 15.89 | 2.26 |
| 06/17 | 15,710 | 15,840 | 15,160 | 15,690 | -0.13% | 5,400 | 861億672万 | +6.59% | 16.33 | 2.32 |
| 06/14 | 15,510 | 16,100 | 15,510 | 15,710 | +0.64% | 5,800 | 862億1648万 | +7.09% | 16.35 | 2.32 |
| 06/13 | 16,110 | 16,110 | 15,500 | 15,610 | -4.17% | 8,700 | 856億6768万 | +6.84% | 16.24 | 2.31 |
| 06/12 | 15,380 | 16,840 | 15,380 | 16,290 | +5.64% | 24,900 | 893億9952万 | +11.81% | 16.95 | 2.41 |
| 06/11 | 14,940 | 15,850 | 14,910 | 15,420 | +3.21% | 12,800 | 846億2496万 | +6.34% | 16.05 | 2.28 |
| 06/10 | 15,330 | 15,330 | 14,920 | 14,940 | -1.06% | 3,600 | 819億9072万 | +3.25% | 15.55 | 2.21 |
| 06/07 | 15,000 | 15,310 | 14,780 | 15,100 | -0.53% | 12,200 | 828億6880万 | +4.71% | 15.71 | 2.23 |
| 06/06 | 15,160 | 15,180 | 14,750 | 15,180 | +2.02% | 8,000 | 833億784万 | +5.73% | 15.8 | 2.25 |
| 06/05 | 14,920 | 15,200 | 14,750 | 14,880 | -1.91% | 3,800 | 816億6144万 | +4.11% | 15.48 | 2.2 |
| 06/04 | 14,770 | 15,670 | 14,770 | 15,170 | +4.05% | 18,700 | 832億5296万 | +6.56% | 15.79 | 2.24 |
| 06/03 | 14,380 | 14,800 | 14,380 | 14,580 | -0.68% | 3,400 | 800億1504万 | +2.92% | 15.17 | 2.16 |
| 05/31 | 14,900 | 14,930 | 14,550 | 14,680 | -1.34% | 6,800 | 805億6384万 | +4.1% | 15.28 | 2.17 |
| 05/30 | 14,640 | 14,920 | 14,370 | 14,880 | -0.07% | 3,800 | 816億6144万 | +6.1% | 15.48 | 2.2 |
| 05/29 | 14,890 | 15,130 | 14,700 | 14,890 | +1.85% | 6,400 | 817億1632万 | +6.87% | 15.49 | 2.2 |
| 05/28 | 15,080 | 15,080 | 14,410 | 14,620 | -3.56% | 6,400 | 802億3456万 | +5.63% | 15.21 | 2.16 |
| 05/27 | 13,750 | 15,320 | 13,660 | 15,160 | +0.8% | 15,500 | 831億9808万 | +10.19% | 15.77 | 2.24 |
| 05/24 | 13,740 | 15,380 | 13,560 | 15,040 | +9.3% | 21,700 | 825億3952万 | +10.18% | 15.65 | 2.23 |
| 05/23 | 13,750 | 13,920 | 13,620 | 13,760 | +0.07% | 1,300 | 755億1488万 | +1.63% | 14.32 | 2.04 |
| 05/22 | 13,770 | 13,980 | 13,750 | 13,750 | +2.08% | 1,900 | 754億6000万 | +1.72% | 14.31 | 2.03 |
| 05/21 | 13,800 | 13,800 | 13,390 | 13,470 | -2.11% | 500 | 739億2336万 | -0.21% | 14.02 | 1.99 |
| 05/20 | 13,500 | 13,800 | 13,500 | 13,760 | +1.93% | 1,000 | 755億1488万 | +1.95% | 14.32 | 2.04 |
| 05/17 | 13,250 | 13,550 | 13,250 | 13,500 | +0.75% | 600 | 740億8800万 | +0.12% | 14.05 | 2 |
| 05/16 | 14,000 | 14,000 | 13,340 | 13,400 | -5.03% | 3,800 | 735億3920万 | -0.56% | 13.94 | 1.98 |
| 05/15 | 14,170 | 14,290 | 14,020 | 14,110 | -2.08% | 2,200 | 774億3568万 | +4.78% | 14.68 | 2.09 |
| 05/14 | 14,320 | 14,410 | 14,250 | 14,410 | -0.28% | 300 | 790億8208万 | +7.47% | 14.99 | 2.13 |
| 05/13 | 13,930 | 14,670 | 13,800 | 14,450 | +1.55% | 2,900 | 793億160万 | +8.29% | 15.04 | 2.14 |
| 05/10 | 14,500 | 14,700 | 14,230 | 14,230 | -2.27% | 4,600 | 780億9424万 | +7.28% | 14.81 | 2.11 |
| 05/09 | 14,300 | 14,790 | 14,300 | 14,560 | 0% | 6,500 | 799億528万 | +10.27% | 15.15 | 2.15 |
| 05/08 | 14,550 | 14,590 | 14,280 | 14,560 | -0.82% | 2,600 | 799億528万 | +10.93% | 15.15 | 2.15 |
| 05/07 | 13,720 | 14,890 | 13,720 | 14,680 | +7.15% | 6,100 | 805億6384万 | +12.43% | 15.28 | 2.17 |
| 05/02 | 13,590 | 13,850 | 13,580 | 13,700 | +1.48% | 4,500 | 751億8560万 | +5.56% | 14.26 | 2.03 |
| 05/01 | 13,500 | 13,600 | 13,410 | 13,500 | -0.37% | 2,900 | 740億8800万 | +4.38% | 14.05 | 2 |
| 04/30 | 13,500 | 13,680 | 13,500 | 13,550 | +0.52% | 4,500 | 743億6240万 | +5.09% | 14.1 | 2.04 |
| 04/26 | 13,400 | 13,700 | 13,330 | 13,480 | +0.22% | 7,100 | 739億7824万 | +4.97% | 14.03 | 2.03 |
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 4月期 | 3,980 7/24 | 1,055 1/22 | 75,500 5/16 | - | - | +16.31% 2/7 | -27.24% 10/30 |
| 2009年 4月期 | 1,614 9/7 | 533 10/10 | 94,400 6/17 | - | - | +54.6% 4/10 | -31.57% 10/10 |
| 2010年 4月期 | 1,730 6/14 | 1,031 11/20 | 134,200 6/14 | 94億9424万 | 56億5812万 | +18.72% 3/17 | -14.8% 5/26 |
| 2011年 4月期 | 1,995 9/14 | 1,170 3/15 | 104,500 6/14 | 109億4856万 | 64億2096万 | +23.9% 6/14 | -26.86% 3/15 |
| 2012年 10月期 | 3,510 10/19 | 1,620 11/11 | 86,000 2/20 | 192億6288万 | 88億9056万 | +32.28% 2/29 | -12.85% 6/4 |
| 2013年 10月期 | 5,000 5/15 | 2,705 9/11 8/14 | 155,600 5/15 | 274億4000万 | 148億4504万 | +20.29% 2/25 | -18.93% 6/27 |
| 2014年 10月期 | 5,590 7/31 | 3,190 12/16 | 113,300 12/16 | 306億7792万 | 175億672万 | +22.63% 6/6 | -15.7% 12/16 |
| 2015年 10月期 | 5,980 6/1 | 3,860 12/16 | 58,600 11/26 | 328億1824万 | 211億8368万 | +17.6% 5/27 | -11.4% 8/24 |
| 2016年 10月期 | 5,580 12/11 | 3,620 2/12 | 22,100 3/16 | 306億2304万 | 198億6656万 | +12.82% 12/8 | -18.96% 1/21 |
| 2017年 10月期 | 5,750 1/4 | 4,090 11/21 | 23,500 10/26 | 315億5600万 | 224億4592万 | +16.38% 12/30 | -8.92% 3/17 |
| 2018年 10月期 | 11,990 9/28 | 5,130 11/17 11/1 | 173,100 12/12 | 658億112万 | 281億5344万 | +34.2% 12/14 | -15.36% 10/29 |
| 2019年 10月期 | 11,890 10/10 | 6,770 12/25 | 59,000 11/30 | 652億5232万 | 371億5376万 | +13.77% 2/28 | -12.86% 12/25 |
| 2020年 10月期 | 12,400 6/19 | 6,210 3/23 | 16,900 3/13 | 680億5120万 | 340億8048万 | +26.24% 4/15 | -28.55% 3/19 |
| 2021年 10月期 | 11,310 3/15 | 7,040 10/11 | 22,800 7/2 | 620億6928万 | 386億3552万 | +7.86% 5/28 | -14.72% 10/8 |
| 2022年 10月期 | 8,700 10/28 | 5,220 5/19 | 84,500 11/30 | 477億4560万 | 286億4736万 | +14.1% 11/18 | -13.04% 5/12 |
| 2023年 10月期 | 11,790 7/19 | 7,930 11/9 | 49,600 8/17 | 647億352万 | 435億1984万 | +16.14% 6/21 | -14.09% 10/19 |
| 最新 | 13,740 2024/9/20 | 96,700 | 754億512万 | +6.84% 12,860 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 228%（3.28倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 95%（1.95倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/20 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
533円（2008/10/10） - 2478%（25.78倍）
13,740円（9/20）