株価チャート
株価
9/19
- 前日 (9/18)
- 931
- 始値
- 946
- 高値
- 961
- 安値
- 939
- 終値 +2.04%
- 950
- 出来高 +5.94%
- 285,500
乖離率
- 株価（5日）
移動平均値 - -0.21%
952 - 株価（25日）
移動平均値 - -5.57%
1,006 - 出来高（5日）
移動平均値 - +2.53%
278,460
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 | 946 | 961 | 939 | 950 | +2.04% | 285,500 | 385億9464万 | -5.57% | - | 13.05 |
| 09/18 | 950 | 973 | 926 | 931 | -0.53% | 269,500 | 378億2275万 | -7.27% | - | 12.79 |
| 09/17 | 961 | 967 | 926 | 936 | -3.41% | 331,900 | 380億2588万 | -6.77% | - | 12.86 |
| 09/13 | 971 | 979 | 958 | 969 | -0.41% | 195,500 | 393億6653万 | -3.39% | - | 13.31 |
| 09/12 | 977 | 987 | 962 | 973 | +2.75% | 309,900 | 395億2904万 | -2.7% | - | 13.37 |
| 09/11 | 1,000 | 1,005 | 939 | 947 | -3.86% | 465,200 | 384億7276万 | -5.02% | - | 13.01 |
| 09/10 | 1,005 | 1,005 | 978 | 985 | -1.7% | 330,400 | 400億1655万 | -0.81% | - | 13.53 |
| 09/09 | 956 | 1,005 | 949 | 1,002 | +0.6% | 475,600 | 407億719万 | +1.73% | - | 13.77 |
| 09/06 | 1,042 | 1,064 | 980 | 996 | -4.78% | 794,300 | 404億6344万 | +1.63% | - | 13.68 |
| 09/05 | 988 | 1,047 | 988 | 1,046 | +5.02% | 609,700 | 424億9473万 | +7.06% | - | 14.37 |
| 09/04 | 1,022 | 1,032 | 989 | 996 | -6.3% | 637,500 | 404億6344万 | +2.15% | - | 13.68 |
| 09/03 | 1,024 | 1,073 | 1,017 | 1,063 | +3.81% | 750,600 | 431億8537万 | +9.03% | - | 14.6 |
| 09/02 | 1,064 | 1,077 | 1,015 | 1,024 | -3.21% | 469,300 | 416億96万 | +5.24% | - | 14.07 |
| 08/30 | 1,060 | 1,068 | 1,036 | 1,058 | -1.03% | 558,700 | 429億8224万 | +9.07% | - | 14.53 |
| 08/29 | 1,068 | 1,114 | 1,061 | 1,069 | -0.28% | 603,800 | 434億2913万 | +10.66% | - | 14.69 |
| 08/28 | 1,101 | 1,130 | 1,063 | 1,072 | -3.68% | 791,600 | 435億5101万 | +11.43% | - | 14.73 |
| 08/27 | 1,151 | 1,154 | 1,101 | 1,113 | -3.72% | 1,092,400 | 452億1667万 | +16.06% | - | 15.29 |
| 08/26 | 1,011 | 1,156 | 1,011 | 1,156 | +14.57% | 1,853,300 | 469億6359万 | +21.05% | - | 15.88 |
| 08/23 | 1,041 | 1,042 | 999 | 1,009 | -3.17% | 539,800 | 409億9157万 | +6.21% | - | 13.86 |
| 08/22 | 1,017 | 1,058 | 999 | 1,042 | +3.48% | 682,500 | 423億3223万 | +9.45% | - | 14.31 |
| 08/21 | 1,032 | 1,061 | 1,004 | 1,007 | -1.95% | 783,000 | 409億327万 | +5.67% | - | 13.83 |
| 08/20 | 924 | 1,030 | 923 | 1,027 | +13.61% | 1,535,700 | 417億1565万 | +7.88% | - | 14.11 |
| 08/19 | 933 | 971 | 903 | 904 | -4.24% | 646,300 | 367億1952万 | -4.84% | - | 12.42 |
| 08/16 | 955 | 957 | 919 | 944 | +1.51% | 712,900 | 383億4428万 | -0.53% | - | 12.97 |
| 08/15 | 898 | 930 | 869 | 930 | +3.79% | 794,500 | 377億7561万 | -2.21% | - | 12.78 |
| 08/14 | 961 | 986 | 831 | 896 | -3.76% | 1,887,200 | 363億9457万 | -6.37% | - | 12.31 |
| 08/13 | 935 | 945 | 899 | 931 | +1.2% | 606,100 | 378億1623万 | -3.22% | - | 12.79 |
| 08/09 | 910 | 931 | 892 | 920 | +2.79% | 479,500 | 373億6942万 | -4.76% | - | 12.64 |
| 08/08 | 869 | 913 | 859 | 895 | +1.24% | 396,600 | 363億5395万 | -7.54% | - | 12.3 |
| 08/07 | 850 | 903 | 830 | 884 | +3.15% | 517,600 | 359億714万 | -8.96% | - | 12.14 |
| 08/06 | 883 | 937 | 830 | 857 | +8.89% | 836,600 | 348億1043万 | -11.74% | - | 11.77 |
| 08/05 | 824 | 841 | 760 | 787 | -9.44% | 1,436,000 | 319億6710万 | -19.2% | - | 10.81 |
| 08/02 | 886 | 903 | 860 | 869 | -6.66% | 900,200 | 352億9786万 | -11.33% | - | 11.94 |
| 08/01 | 986 | 991 | 930 | 931 | -6.9% | 426,700 | 378億1623万 | -5.29% | - | 12.79 |
| 07/31 | 973 | 1,000 | 943 | 1,000 | +1.83% | 388,900 | 406億1894万 | +1.73% | - | 13.74 |
| 07/30 | 1,000 | 1,008 | 961 | 982 | -2.58% | 369,500 | 398億8780万 | +0.2% | - | 13.49 |
| 07/29 | 984 | 1,016 | 966 | 1,008 | +4.02% | 380,900 | 409億4389万 | +3.28% | - | 13.85 |
| 07/26 | 961 | 993 | 961 | 969 | +1.04% | 382,900 | 393億5975万 | -0.31% | - | 13.31 |
| 07/25 | 954 | 973 | 935 | 959 | -1.03% | 485,300 | 389億5356万 | -1.03% | - | 13.17 |
| 07/24 | 980 | 1,011 | 968 | 969 | -2.61% | 429,800 | 393億5975万 | +0.41% | - | 13.31 |
| 07/23 | 996 | 1,022 | 988 | 995 | 0% | 414,700 | 404億1584万 | +3.65% | - | 13.67 |
| 07/22 | 1,020 | 1,021 | 956 | 995 | -3.68% | 999,600 | 401億1834万 | +4.3% | - | 13.67 |
| 07/19 | 1,063 | 1,100 | 1,028 | 1,033 | -4% | 1,148,200 | 416億5050万 | +8.85% | - | 14.19 |
| 07/18 | 1,046 | 1,099 | 1,046 | 1,076 | +2.18% | 1,302,700 | 433億8425万 | +14.23% | - | 14.78 |
| 07/17 | 1,004 | 1,060 | 997 | 1,053 | +7.89% | 1,240,800 | 424億5690万 | +12.86% | - | 14.47 |
| 07/16 | 969 | 994 | 954 | 976 | -0.2% | 910,600 | 393億5226万 | +5.51% | - | 13.41 |
| 07/12 | 879 | 995 | 875 | 978 | +10.51% | 1,853,500 | 394億3290万 | +6.3% | - | 13.44 |
| 07/11 | 948 | 960 | 810 | 885 | -12.03% | 3,822,400 | 356億8315万 | -3.07% | - | 12.16 |
| 07/10 | 1,054 | 1,069 | 1,001 | 1,006 | -5.09% | 698,800 | 405億6186万 | +10.55% | - | 13.82 |
| 07/09 | 1,015 | 1,069 | 1,014 | 1,060 | +3.31% | 622,400 | 427億3914万 | +17.26% | - | 14.56 |
| 07/08 | 1,045 | 1,056 | 1,017 | 1,026 | -1.06% | 688,700 | 413億6826万 | +14.51% | - | 14.09 |
| 07/05 | 961 | 1,037 | 955 | 1,037 | +6.69% | 895,300 | 418億1178万 | +16.91% | - | 14.25 |
| 07/04 | 976 | 1,002 | 962 | 972 | -0.41% | 768,700 | 391億9098万 | +10.96% | - | 13.35 |
| 07/03 | 900 | 977 | 894 | 976 | +10.03% | 998,800 | 393億5226万 | +12.44% | - | 13.41 |
| 07/02 | 903 | 914 | 886 | 887 | -2.74% | 449,900 | 357億6379万 | +3.26% | - | 12.19 |
| 07/01 | 936 | 943 | 906 | 912 | -3.49% | 576,000 | 367億7178万 | +6.54% | - | 12.53 |
| 06/28 | 952 | 966 | 942 | 945 | -0.53% | 445,900 | 381億234万 | +10.79% | - | 12.92 |
| 06/27 | 930 | 964 | 929 | 950 | +1.6% | 503,300 | 383億394万 | +12.16% | - | 12.99 |
| 06/26 | 929 | 945 | 921 | 935 | +1.3% | 361,100 | 376億9914万 | +11.18% | - | 12.78 |
| 06/25 | 890 | 935 | 887 | 923 | +5.37% | 825,400 | 372億1530万 | +10.41% | - | 12.62 |
| 06/24 | 915 | 917 | 876 | 876 | -3.2% | 522,500 | 353億2027万 | +5.42% | - | 11.98 |
| 06/21 | 880 | 910 | 875 | 905 | +1.91% | 464,800 | 364億8954万 | +9.3% | - | 12.37 |
| 06/20 | 858 | 902 | 857 | 888 | +3.5% | 673,100 | 358億411万 | +7.9% | - | 12.14 |
| 06/19 | 850 | 876 | 850 | 858 | +1.3% | 280,700 | 345億9451万 | +4.89% | - | 11.73 |
| 06/18 | 851 | 870 | 839 | 847 | -0.47% | 366,600 | 341億5099万 | +4.05% | - | 11.58 |
| 06/17 | 864 | 875 | 835 | 851 | -1.5% | 333,400 | 342億2547万 | +5.06% | - | 11.6 |
| 06/14 | 860 | 878 | 839 | 864 | -1.03% | 463,300 | 347億4830万 | +7.2% | - | 11.78 |
| 06/13 | 853 | 882 | 847 | 873 | +3.68% | 525,300 | 351億1026万 | +9.54% | - | 11.9 |
| 06/12 | 861 | 881 | 840 | 842 | -0.47% | 350,600 | 338億6350万 | +6.85% | - | 11.48 |
| 06/11 | 840 | 872 | 833 | 846 | -0.7% | 424,300 | 340億2438万 | +8.46% | - | 11.54 |
| 06/10 | 800 | 852 | 797 | 852 | +6.5% | 426,400 | 342億6568万 | +10.51% | - | 11.62 |
| 06/07 | 818 | 818 | 788 | 800 | -3.26% | 514,000 | 321億7435万 | +4.99% | - | 10.91 |
| 06/06 | 858 | 870 | 820 | 827 | -1.9% | 400,400 | 332億6023万 | +9.68% | - | 11.28 |
| 06/05 | 854 | 885 | 842 | 843 | -2.66% | 618,500 | 339億372万 | +13% | - | 11.5 |
| 06/04 | 788 | 866 | 781 | 866 | +9.9% | 857,800 | 348億2873万 | +17.5% | - | 11.81 |
| 06/03 | 780 | 796 | 771 | 788 | +1.42% | 167,800 | 316億9173万 | +8.39% | - | 10.75 |
| 05/31 | 760 | 786 | 756 | 777 | +2.37% | 308,000 | 312億4934万 | +7.77% | - | 10.6 |
| 05/30 | 754 | 768 | 737 | 759 | -1.3% | 498,100 | 305億2541万 | +6.15% | - | 10.35 |
| 05/29 | 801 | 803 | 752 | 769 | -5.64% | 509,800 | 309億2759万 | +8.31% | - | 10.49 |
| 05/28 | 825 | 837 | 813 | 815 | -1.57% | 234,600 | 327億7762万 | +15.77% | - | 11.11 |
| 05/27 | 804 | 835 | 802 | 828 | +4.02% | 446,100 | 333億45万 | +18.79% | - | 11.29 |
| 05/24 | 795 | 806 | 786 | 796 | -0.75% | 206,500 | 320億1348万 | +15.36% | - | 10.85 |
| 05/23 | 809 | 810 | 796 | 802 | -1.11% | 233,300 | 322億5479万 | +17.42% | - | 10.94 |
| 05/22 | 800 | 823 | 794 | 811 | +2.53% | 322,300 | 326億1675万 | +19.79% | - | 11.06 |
| 05/21 | 822 | 829 | 790 | 791 | -2.71% | 455,000 | 317億8866万 | +17.88% | - | 10.78 |
| 05/20 | 764 | 847 | 761 | 813 | +6.83% | 1,029,800 | 326億7279万 | +22.07% | - | 11.08 |
| 05/17 | 762 | 777 | 756 | 761 | -0.78% | 342,800 | 305億8302万 | +15.3% | - | 10.37 |
| 05/16 | 757 | 780 | 757 | 767 | +1.46% | 409,200 | 308億2415万 | +16.74% | - | 10.45 |
| 05/15 | 763 | 770 | 740 | 756 | 0% | 588,000 | 303億8208万 | +15.77% | - | 10.3 |
| 05/14 | 752 | 798 | 742 | 756 | +1.89% | 1,438,500 | 303億8208万 | +16.67% | - | 10.3 |
| 05/13 | 742 | 742 | 742 | 742 | +15.58% | 50,000 | 298億1945万 | +15.22% | - | 10.11 |
| 05/10 | 654 | 660 | 630 | 642 | -0.62% | 387,500 | 258億66万 | +0.16% | - | 8.75 |
| 05/09 | 654 | 661 | 636 | 646 | 0% | 287,800 | 259億6141万 | +0.62% | - | 8.8 |
| 05/08 | 633 | 654 | 632 | 646 | +2.05% | 305,300 | 259億6141万 | +0.31% | - | 8.8 |
| 05/07 | 629 | 639 | 629 | 633 | +2.93% | 209,300 | 254億3896万 | -2.31% | - | 8.63 |
| 05/02 | 610 | 619 | 608 | 615 | +0.65% | 110,300 | 247億1558万 | -5.67% | - | 8.38 |
| 05/01 | 612 | 618 | 602 | 611 | -0.81% | 152,800 | 245億5483万 | -7% | - | 8.33 |
| 04/30 | 619 | 625 | 611 | 616 | +0.33% | 98,300 | 247億5577万 | -6.95% | - | 8.39 |
| 04/26 | 623 | 623 | 610 | 614 | -1.29% | 197,500 | 246億7539万 | -7.95% | - | 8.37 |
| 04/25 | 620 | 630 | 613 | 622 | -1.27% | 194,900 | 249億9690万 | -7.58% | - | 8.48 |
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 | |
| 2021年 9月期 | 5,080 4/20 | 2,150 8/6 | 6,502,100 12/18 | 1920億9461万 | 814億5683万 | +23.37% 4/19 | -29.69% 5/14 |
| 2022年 9月期 | 3,195 11/18 | 360 8/10 | 54,619,800 9/6 | 1210億6142万 | 138億9452万 | +67% 9/5 | -53.48% 5/12 |
| 2023年 9月期 | 1,135 11/25 | 525 10/3 | 22,960,000 11/25 | 438億1883万 | 202億6284万 | +32.81% 11/24 | -25.1% 12/28 |
| 最新 | 950 2024/9/19 | 285,500 | 385億9464万 | -5.57% 1,006 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/19 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
360円（2022/08/10） - 164%（2.64倍）
950円（9/19）