株価チャート
株価
9/18
- 前日 (9/17)
- 1,311
- 始値
- 1,316
- 高値
- 1,329
- 安値
- 1,305
- 終値 +0.08%
- 1,312
- 出来高 -68.66%
- 42,500
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,333 - 株価（25日）
移動平均値 - -2.09%
1,340 - 出来高（5日）
移動平均値 - -47.4%
80,800
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 | 1,316 | 1,329 | 1,305 | 1,312 | +0.08% | 42,500 | 206億6053万 | -2.09% | 18.84 | 3.1 |
| 09/17 | 1,351 | 1,358 | 1,291 | 1,311 | -3.25% | 135,600 | 206億4478万 | -1.87% | 18.83 | 3.09 |
| 09/13 | 1,360 | 1,375 | 1,344 | 1,355 | -0.37% | 67,800 | 213億3767万 | +1.8% | 19.46 | 3.2 |
| 09/12 | 1,350 | 1,360 | 1,325 | 1,360 | +2.56% | 96,200 | 214億1640万 | +2.72% | 19.53 | 3.21 |
| 09/11 | 1,352 | 1,365 | 1,311 | 1,326 | -1.56% | 61,900 | 208億8099万 | +0.76% | 19.04 | 3.13 |
| 09/10 | 1,363 | 1,370 | 1,341 | 1,347 | +0.37% | 71,600 | 212億1169万 | +2.82% | 19.34 | 3.18 |
| 09/09 | 1,314 | 1,359 | 1,314 | 1,342 | -0.22% | 132,700 | 211億3295万 | +3.47% | 19.27 | 3.17 |
| 09/06 | 1,367 | 1,370 | 1,339 | 1,345 | -2.18% | 70,900 | 211億8019万 | +5% | 19.31 | 3.17 |
| 09/05 | 1,362 | 1,399 | 1,360 | 1,375 | +0.95% | 75,500 | 216億5261万 | +8.61% | 19.75 | 3.25 |
| 09/04 | 1,374 | 1,411 | 1,350 | 1,362 | -2.99% | 169,100 | 214億4790万 | +8.79% | 19.56 | 3.21 |
| 09/03 | 1,331 | 1,405 | 1,331 | 1,404 | +4.93% | 146,000 | 221億929万 | +13.41% | 20.16 | 3.31 |
| 09/02 | 1,374 | 1,374 | 1,325 | 1,338 | -2.62% | 128,400 | 210億6996万 | +9.4% | 19.21 | 3.16 |
| 08/30 | 1,353 | 1,383 | 1,348 | 1,374 | +1.63% | 111,400 | 216億3687万 | +13.55% | 19.73 | 3.24 |
| 08/29 | 1,353 | 1,378 | 1,337 | 1,352 | -2.24% | 118,900 | 212億9042万 | +13.14% | 19.42 | 3.19 |
| 08/28 | 1,401 | 1,403 | 1,363 | 1,383 | -0.93% | 144,100 | 217億7859万 | +17.01% | 19.86 | 3.26 |
| 08/27 | 1,390 | 1,406 | 1,358 | 1,396 | -0.64% | 150,700 | 219億8331万 | +19.42% | 20.05 | 3.3 |
| 08/26 | 1,383 | 1,418 | 1,382 | 1,405 | +3.38% | 228,400 | 221億2503万 | +21.75% | 20.18 | 3.32 |
| 08/23 | 1,361 | 1,368 | 1,335 | 1,359 | -1.16% | 131,600 | 214億66万 | +19.21% | 19.52 | 3.21 |
| 08/22 | 1,298 | 1,375 | 1,298 | 1,375 | +5.85% | 207,100 | 216億5261万 | +21.9% | 19.75 | 3.25 |
| 08/21 | 1,347 | 1,348 | 1,289 | 1,299 | -3.85% | 223,200 | 204億4425万 | +16.4% | 18.65 | 3.07 |
| 08/20 | 1,333 | 1,353 | 1,317 | 1,351 | +3.68% | 205,100 | 212億6265万 | +22.04% | 19.4 | 3.19 |
| 08/19 | 1,306 | 1,358 | 1,303 | 1,303 | +1.01% | 284,000 | 205億721万 | +19% | 18.71 | 3.08 |
| 08/16 | 1,264 | 1,292 | 1,256 | 1,290 | +2.79% | 181,700 | 203億261万 | +18.89% | 18.52 | 3.04 |
| 08/15 | 1,185 | 1,272 | 1,182 | 1,255 | +5.37% | 309,500 | 197億5176万 | +16.85% | 18.02 | 2.96 |
| 08/14 | 1,196 | 1,196 | 1,152 | 1,191 | -0.42% | 221,900 | 187億4450万 | +11.83% | 17.1 | 2.81 |
| 08/13 | 1,213 | 1,225 | 1,169 | 1,196 | +0.5% | 263,400 | 188億2319万 | +12.94% | 17.17 | 2.82 |
| 08/09 | 1,205 | 1,216 | 1,162 | 1,190 | +1.1% | 234,800 | 187億2876万 | +13.01% | 17.09 | 2.81 |
| 08/08 | 1,162 | 1,234 | 1,162 | 1,177 | +1.55% | 391,900 | 185億2416万 | +12.31% | 16.9 | 2.78 |
| 08/07 | 1,160 | 1,192 | 1,066 | 1,159 | -1.53% | 438,200 | 182億4087万 | +11.23% | 16.64 | 2.74 |
| 08/06 | 1,119 | 1,205 | 1,110 | 1,177 | +15.51% | 932,700 | 185億2416万 | +13.5% | 16.9 | 2.78 |
| 08/05 | 1,089 | 1,089 | 953 | 1,019 | +8.52% | 763,300 | 160億3748万 | -1.07% | 14.63 | 2.41 |
| 08/02 | 936 | 974 | 913 | 939 | -4.28% | 341,800 | 147億7841万 | -8.83% | 13.48 | 2.22 |
| 08/01 | 1,024 | 1,028 | 981 | 981 | -4.2% | 126,000 | 154億3942万 | -5.13% | 14.09 | 2.32 |
| 07/31 | 1,018 | 1,032 | 993 | 1,024 | +0.39% | 108,000 | 161億1618万 | -1.16% | 14.71 | 2.42 |
| 07/30 | 1,038 | 1,038 | 1,019 | 1,020 | -1.07% | 73,100 | 160億5322万 | -1.45% | 14.65 | 2.41 |
| 07/29 | 1,025 | 1,033 | 1,017 | 1,031 | +1.48% | 85,400 | 162億2635万 | -0.48% | 14.81 | 2.43 |
| 07/26 | 1,001 | 1,026 | 1,001 | 1,016 | +1.8% | 79,300 | 159億9027万 | -1.84% | 14.59 | 2.4 |
| 07/25 | 1,001 | 1,018 | 994 | 998 | -2.54% | 87,100 | 157億698万 | -3.48% | 14.33 | 2.36 |
| 07/24 | 1,040 | 1,051 | 1,021 | 1,024 | -1.63% | 66,300 | 161億1618万 | -0.87% | 14.71 | 2.42 |
| 07/23 | 1,055 | 1,062 | 1,038 | 1,041 | +0.48% | 67,600 | 163億8373万 | +0.97% | 14.95 | 2.46 |
| 07/22 | 1,063 | 1,074 | 1,027 | 1,036 | -1.15% | 83,100 | 163億504万 | +0.78% | 14.88 | 2.45 |
| 07/19 | 1,068 | 1,072 | 1,043 | 1,048 | -2.24% | 135,500 | 164億9390万 | +2.24% | 15.05 | 2.47 |
| 07/18 | 1,070 | 1,084 | 1,063 | 1,072 | -0.28% | 107,300 | 168億7162万 | +4.89% | 15.39 | 2.53 |
| 07/17 | 1,052 | 1,076 | 1,052 | 1,075 | +2.19% | 85,800 | 169億1884万 | +5.6% | 15.44 | 2.54 |
| 07/16 | 1,068 | 1,073 | 1,050 | 1,052 | -0.75% | 77,000 | 165億5685万 | +3.85% | 15.11 | 2.48 |
| 07/12 | 1,026 | 1,069 | 1,024 | 1,060 | +1.44% | 106,500 | 166億8276万 | +5.05% | 15.22 | 2.5 |
| 07/11 | 1,040 | 1,052 | 1,026 | 1,045 | +2.35% | 67,600 | 164億4668万 | +4.08% | 15.01 | 2.47 |
| 07/10 | 1,031 | 1,041 | 1,014 | 1,021 | -1.73% | 89,200 | 160億6896万 | +2.2% | 14.66 | 2.41 |
| 07/09 | 1,049 | 1,052 | 1,020 | 1,039 | -0.29% | 87,400 | 163億5225万 | +4.42% | 14.92 | 2.45 |
| 07/08 | 1,050 | 1,060 | 1,035 | 1,042 | -0.38% | 107,300 | 163億9947万 | +5.15% | 14.96 | 2.46 |
| 07/05 | 1,050 | 1,058 | 1,041 | 1,046 | -0.95% | 67,000 | 164億6242万 | +5.98% | 15.02 | 2.47 |
| 07/04 | 1,040 | 1,062 | 1,040 | 1,056 | +2.72% | 115,600 | 166億1981万 | +7.65% | 15.16 | 2.49 |
| 07/03 | 1,040 | 1,053 | 1,026 | 1,028 | -0.29% | 83,900 | 161億7913万 | +5.54% | 14.76 | 2.43 |
| 07/02 | 1,007 | 1,037 | 1,005 | 1,031 | +3.31% | 107,400 | 162億2635万 | +6.4% | 14.81 | 2.43 |
| 07/01 | 1,038 | 1,042 | 991 | 998 | -2.92% | 196,000 | 157億698万 | +3.31% | 14.33 | 2.36 |
| 06/28 | 1,035 | 1,041 | 1,023 | 1,028 | -0.39% | 96,200 | 161億7913万 | +6.64% | 14.76 | 2.43 |
| 06/27 | 1,037 | 1,043 | 1,024 | 1,032 | -0.48% | 87,000 | 162億4208万 | +7.28% | 14.82 | 2.43 |
| 06/26 | 1,019 | 1,037 | 1,016 | 1,037 | +2.67% | 91,300 | 163億2078万 | +8.02% | 14.89 | 2.45 |
| 06/25 | 1,023 | 1,029 | 997 | 1,010 | -1.27% | 144,400 | 158億9584万 | +5.32% | 14.5 | 2.38 |
| 06/24 | 1,038 | 1,048 | 1,019 | 1,023 | +0.29% | 149,700 | 161億44万 | +6.67% | 14.69 | 2.41 |
| 06/21 | 1,002 | 1,032 | 1,002 | 1,020 | +2.2% | 192,900 | 160億4629万 | +6.25% | 14.65 | 2.41 |
| 06/20 | 973 | 998 | 969 | 998 | +2.99% | 77,300 | 157億19万 | +3.74% | 14.33 | 2.35 |
| 06/19 | 987 | 989 | 959 | 969 | -0.92% | 129,500 | 152億4397万 | +0.52% | 13.92 | 2.28 |
| 06/18 | 970 | 988 | 970 | 978 | +1.14% | 91,500 | 153億8556万 | +1.03% | 14.04 | 2.31 |
| 06/17 | 960 | 970 | 954 | 967 | +0.52% | 65,500 | 152億1251万 | -0.51% | 13.89 | 2.28 |
| 06/14 | 945 | 962 | 935 | 962 | +0.21% | 101,600 | 151億3385万 | -1.64% | 13.81 | 2.27 |
| 06/13 | 975 | 983 | 956 | 960 | -0.31% | 99,700 | 151億239万 | -2.64% | 13.79 | 2.26 |
| 06/12 | 958 | 974 | 952 | 963 | +0.42% | 74,800 | 151億4958万 | -4.08% | 13.83 | 2.27 |
| 06/11 | 966 | 966 | 953 | 959 | +0.1% | 58,100 | 150億8666万 | -6.16% | 13.77 | 2.26 |
| 06/10 | 940 | 973 | 936 | 958 | +3.23% | 140,000 | 150億7092万 | -7.88% | 13.76 | 2.26 |
| 06/07 | 914 | 931 | 911 | 928 | +1.42% | 55,200 | 145億9897万 | -12.12% | 13.33 | 2.19 |
| 06/06 | 920 | 930 | 911 | 915 | -0.22% | 126,500 | 143億9446万 | -14.73% | 13.14 | 2.16 |
| 06/05 | 936 | 937 | 913 | 917 | -2.55% | 183,700 | 144億2593万 | -15.87% | 13.17 | 2.16 |
| 06/04 | 956 | 967 | 930 | 941 | -0.21% | 260,700 | 148億349万 | -14.92% | 13.51 | 2.22 |
| 06/03 | 908 | 943 | 903 | 943 | +5.13% | 193,900 | 148億3495万 | -15.95% | 13.54 | 2.22 |
| 05/31 | 870 | 902 | 861 | 897 | +2.16% | 226,300 | 141億1129万 | -21.18% | 12.88 | 2.12 |
| 05/30 | 892 | 897 | 871 | 878 | -2.98% | 265,300 | 138億1239万 | -23.98% | 12.61 | 2.07 |
| 05/29 | 951 | 951 | 902 | 905 | -5.04% | 323,800 | 142億3715万 | -22.85% | 13 | 2.13 |
| 05/28 | 958 | 977 | 948 | 953 | -0.83% | 143,400 | 149億9227万 | -19.85% | 13.69 | 2.25 |
| 05/27 | 982 | 982 | 950 | 961 | -1.33% | 200,800 | 151億1812万 | -20.25% | 13.8 | 2.27 |
| 05/24 | 980 | 987 | 971 | 974 | -1.62% | 138,100 | 153億2263万 | -20.1% | 13.99 | 2.3 |
| 05/23 | 1,013 | 1,022 | 983 | 990 | -1.98% | 226,900 | 155億7434万 | -19.77% | 14.22 | 2.33 |
| 05/22 | 1,008 | 1,017 | 994 | 1,010 | +0.4% | 178,300 | 158億8897万 | -19.01% | 14.5 | 2.38 |
| 05/21 | 1,051 | 1,063 | 1,006 | 1,006 | -4.1% | 308,800 | 158億1085万 | -20.16% | 14.45 | 2.37 |
| 05/20 | 1,058 | 1,075 | 1,044 | 1,049 | -0.76% | 137,900 | 164億8667万 | -17.66% | 15.06 | 2.47 |
| 05/17 | 1,054 | 1,074 | 1,027 | 1,057 | -0.94% | 160,900 | 166億1240万 | -17.93% | 15.18 | 2.49 |
| 05/16 | 1,053 | 1,071 | 1,035 | 1,067 | +1.43% | 326,300 | 167億6956万 | -18.05% | 15.32 | 2.51 |
| 05/15 | 1,115 | 1,116 | 1,050 | 1,052 | -4.36% | 384,200 | 165億3382万 | -20.06% | 15.11 | 2.48 |
| 05/14 | 1,099 | 1,117 | 1,067 | 1,100 | +0.09% | 405,400 | 172億8821万 | -17.29% | 15.8 | 2.59 |
| 05/13 | 1,158 | 1,160 | 1,076 | 1,099 | -5.01% | 774,400 | 172億7249万 | -18.11% | 15.78 | 2.59 |
| 05/10 | 1,230 | 1,230 | 1,132 | 1,157 | -17.94% | 975,700 | 181億8405万 | -14.68% | 16.61 | 2.73 |
| 05/09 | 1,422 | 1,439 | 1,403 | 1,410 | -0.7% | 151,900 | 221億6034万 | +3.15% | 20.25 | 3.32 |
| 05/08 | 1,417 | 1,442 | 1,408 | 1,420 | +1.07% | 112,600 | 223億1751万 | +3.65% | 20.39 | 3.35 |
| 05/07 | 1,417 | 1,422 | 1,380 | 1,405 | +3.54% | 112,300 | 220億8176万 | +2.18% | 20.18 | 3.31 |
| 05/02 | 1,363 | 1,381 | 1,346 | 1,357 | -0.29% | 66,400 | 213億2737万 | -1.74% | 19.49 | 3.2 |
| 05/01 | 1,346 | 1,378 | 1,336 | 1,361 | +1.11% | 43,000 | 213億9023万 | -2.16% | 19.54 | 3.21 |
| 04/30 | 1,335 | 1,360 | 1,328 | 1,346 | +2.51% | 90,500 | 211億5448万 | -4.06% | 19.33 | 3.17 |
| 04/26 | 1,356 | 1,356 | 1,308 | 1,313 | -1.5% | 58,400 | 206億3584万 | -7.01% | 18.86 | 3.09 |
| 04/25 | 1,356 | 1,374 | 1,333 | 1,333 | -1.84% | 56,800 | 209億5017万 | -6.32% | 19.14 | 3.14 |
| 04/24 | 1,335 | 1,378 | 1,326 | 1,358 | +3.11% | 71,800 | 210億9769万 | -5.1% | 19.5 | 3.16 |
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 | 2,040 12/17 | 526 9/25 | 12,217,200 12/17 | 255億9396万 | 69億8404万 | +29.8% 1/27 | -37.54% 8/25 |
| 2016年 9月期 | 1,174 9/28 | 330 2/12 | 2,111,900 12/8 | 155億8797万 | 43億8162万 | +30.6% 9/13 | -25.01% 1/21 |
| 2017年 9月期 | 1,490 10/18 | 656 2/7 | 8,572,500 3/15 | 197億8371万 | 87億8230万 | +32.49% 3/15 | -23.3% 11/15 |
| 2018年 9月期 | 2,273 5/21 | 793 11/2 | 10,533,500 5/15 | 316億6211万 | 107億4805万 | +40.33% 4/5 | -19.81% 10/29 |
| 2019年 9月期 | 2,544 2/27 | 1,078 8/29 | 899,700 11/15 | 374億8624万 | 162億8875万 | +31.78% 2/26 | -27.76% 5/15 |
| 2020年 9月期 | 1,635 6/10 | 538 3/23 | 1,683,700 4/3 | 248億9313万 | 81億8306万 | +47.2% 4/20 | -35.88% 3/16 |
| 2021年 9月期 | 2,194 2/15 | 1,133 12/28 | 415,100 2/15 | 334億400万 | 172億5010万 | +29.15% 8/26 | -12.78% 10/6 |
| 2022年 9月期 | 1,814 9/29 | 808 1/28 | 882,200 5/17 | 277億242万 | 123億2875万 | +22.25% 3/1 | -22.79% 1/28 |
| 2023年 9月期 | 2,050 2/16 | 1,173 6/27 | 913,700 2/15 | 314億6249万 | 181億6725万 | +20.28% 2/15 | -17.15% 6/27 |
| 最新 | 1,312 2024/9/18 | 42,500 | 206億6053万 | -2.09% 1,340 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -56%（0.44倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 63%（1.63倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/09/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
330円（2016/02/12） - 298%（3.98倍）
1,312円（9/18）