株価チャート
株価
9/20
- 前日 (9/19)
- 1,939
- 始値
- 1,939
- 高値
- 1,969
- 安値
- 1,937
- 終値 +1.5%
- 1,968
- 出来高 -27.03%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +3.04%
1,910 - 株価（25日）
移動平均値 - +4.57%
1,882 - 出来高（5日）
移動平均値 - +42.11%
1,900
2024/04/25～2024/09/20
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 | 1,939 | 1,969 | 1,937 | 1,968 | +1.5% | 2,700 | 43億8470万 | +4.57% | 11.72 | 1.13 |
| 09/19 | 1,908 | 1,939 | 1,908 | 1,939 | +2.05% | 3,700 | 43億2009万 | +3.8% | 11.55 | 1.11 |
| 09/18 | 1,889 | 1,900 | 1,889 | 1,900 | +0.8% | 1,100 | 42億3320万 | +2.48% | 11.32 | 1.09 |
| 09/17 | 1,856 | 1,885 | 1,856 | 1,885 | +1.56% | 1,500 | 41億9978万 | +2.5% | 11.23 | 1.08 |
| 09/13 | 1,856 | 1,856 | 1,856 | 1,856 | +0.22% | 500 | 41億3516万 | +1.75% | 11.06 | 1.06 |
| 09/12 | 1,834 | 1,858 | 1,834 | 1,852 | +0.71% | 600 | 41億2625万 | +2.26% | 11.03 | 1.06 |
| 09/11 | 1,860 | 1,867 | 1,839 | 1,839 | -1.08% | 1,000 | 40億9729万 | +2.22% | 10.96 | 1.05 |
| 09/10 | 1,861 | 1,865 | 1,859 | 1,859 | 0% | 900 | 41億4185万 | +4.03% | 11.07 | 1.06 |
| 09/09 | 1,817 | 1,860 | 1,816 | 1,859 | +2.26% | 1,600 | 41億4185万 | +5.27% | 11.07 | 1.06 |
| 09/06 | 1,832 | 1,840 | 1,812 | 1,818 | -1.73% | 3,900 | 40億5050万 | +3.35% | 10.83 | 1.04 |
| 09/05 | 1,826 | 1,850 | 1,820 | 1,850 | -0.32% | 4,300 | 41億2180万 | +5.53% | 11.02 | 1.06 |
| 09/04 | 1,895 | 1,895 | 1,801 | 1,856 | -2.78% | 7,500 | 41億3516万 | +6.3% | 11.06 | 1.06 |
| 09/03 | 1,914 | 1,917 | 1,900 | 1,909 | -0.57% | 3,000 | 42億5325万 | +9.78% | 11.37 | 1.09 |
| 09/02 | 1,920 | 1,940 | 1,896 | 1,920 | 0% | 4,700 | 42億7776万 | +11.05% | 11.44 | 1.1 |
| 08/30 | 1,915 | 1,921 | 1,892 | 1,920 | +0.47% | 2,800 | 42億7776万 | +11.63% | 11.44 | 1.1 |
| 08/29 | 1,926 | 1,932 | 1,910 | 1,911 | -0.21% | 2,100 | 42億5770万 | +11.75% | 11.38 | 1.09 |
| 08/28 | 1,942 | 1,942 | 1,902 | 1,915 | -1.39% | 2,100 | 42億6662万 | +12.58% | 11.41 | 1.1 |
| 08/27 | 1,957 | 1,959 | 1,942 | 1,942 | -0.77% | 3,100 | 43億2677万 | +14.78% | 11.57 | 1.11 |
| 08/26 | 1,989 | 1,989 | 1,942 | 1,957 | +0.36% | 7,800 | 43億6019万 | +16.42% | 11.66 | 1.12 |
| 08/23 | 1,910 | 1,950 | 1,886 | 1,950 | +1.77% | 4,900 | 43億4460万 | +16.77% | 11.62 | 1.12 |
| 08/22 | 1,932 | 1,960 | 1,916 | 1,916 | -1.94% | 6,300 | 42億6884万 | +15.56% | 11.41 | 1.1 |
| 08/21 | 1,935 | 2,012 | 1,925 | 1,954 | -3.98% | 26,800 | 43億5351万 | +18.5% | 11.64 | 1.12 |
| 08/20 | 1,633 | 2,035 | 1,615 | 2,035 | +24.46% | 9,300 | 45億3398万 | +24.24% | 12.12 | 1.16 |
| 08/19 | 1,600 | 1,635 | 1,600 | 1,635 | +1.55% | 1,600 | 36億4278万 | +0.68% | 9.74 | 0.94 |
| 08/16 | 1,595 | 1,610 | 1,594 | 1,610 | +0.5% | 1,600 | 35億8708万 | -1.04% | 9.59 | 0.92 |
| 08/15 | 1,614 | 1,614 | 1,561 | 1,602 | +0.19% | 800 | 35億6925万 | -1.78% | 9.54 | 0.92 |
| 08/14 | 1,570 | 1,599 | 1,570 | 1,599 | +4.44% | 2,000 | 35億6257万 | -2.08% | 9.53 | 0.91 |
| 08/13 | 1,544 | 1,544 | 1,531 | 1,531 | +2.07% | 500 | 34億1106万 | -6.48% | 9.12 | 0.88 |
| 08/09 | 1,548 | 1,569 | 1,500 | 1,500 | -2.6% | 1,100 | 33億4200万 | -8.81% | 8.94 | 0.86 |
| 08/08 | 1,473 | 1,559 | 1,473 | 1,540 | -0.84% | 2,200 | 34億3112万 | -6.84% | 9.17 | 0.88 |
| 08/07 | 1,496 | 1,649 | 1,489 | 1,553 | +1.11% | 7,100 | 34億6008万 | -6.45% | 9.25 | 0.89 |
| 08/06 | 1,367 | 1,570 | 1,367 | 1,536 | +15.75% | 2,600 | 34億2220万 | -7.8% | 9.15 | 0.88 |
| 08/05 | 1,630 | 1,639 | 1,327 | 1,327 | -21.2% | 12,100 | 29億5655万 | -20.78% | 7.91 | 0.76 |
| 08/02 | 1,646 | 1,684 | 1,645 | 1,684 | +0.84% | 3,100 | 37億5195万 | -0.41% | 10.03 | 0.96 |
| 08/01 | 1,675 | 1,675 | 1,670 | 1,670 | -0.3% | 800 | 37億2076万 | -1.42% | 9.95 | 0.96 |
| 07/31 | 1,673 | 1,675 | 1,673 | 1,675 | +0.12% | 300 | 37億3190万 | -1.3% | 9.98 | 0.96 |
| 07/30 | 1,688 | 1,688 | 1,673 | 1,673 | 0% | 300 | 37億2744万 | -1.65% | 9.97 | 0.96 |
| 07/29 | 1,673 | 1,673 | 1,673 | 1,673 | -0.65% | 400 | 37億2744万 | -1.76% | 9.97 | 0.96 |
| 07/26 | 1,688 | 1,688 | 1,684 | 1,684 | +0.24% | 900 | 37億5195万 | -1.35% | 10.03 | 0.96 |
| 07/25 | 1,680 | 1,680 | 1,670 | 1,680 | -0.47% | 700 | 37億4304万 | -1.75% | 10.01 | 0.96 |
| 07/24 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 700 | 37億6086万 | -1.57% | 10.06 | 0.97 |
| 07/23 | 1,675 | 1,688 | 1,675 | 1,688 | +1.14% | 1,200 | 37億6086万 | -1.8% | 10.06 | 0.97 |
| 07/22 | 1,668 | 1,670 | 1,668 | 1,669 | -0.06% | 700 | 37億1853万 | -3.3% | 9.94 | 0.95 |
| 07/19 | 1,670 | 1,672 | 1,667 | 1,670 | +0.18% | 800 | 37億2076万 | -3.64% | 9.95 | 0.96 |
| 07/18 | 1,674 | 1,690 | 1,667 | 1,667 | -1.19% | 6,200 | 37億1407万 | -4.09% | 9.93 | 0.95 |
| 07/17 | 1,683 | 1,687 | 1,669 | 1,687 | +0.78% | 1,400 | 37億5863万 | -3.27% | 10.05 | 0.96 |
| 07/16 | 1,692 | 1,693 | 1,674 | 1,674 | -0.65% | 3,800 | 37億2967万 | -4.29% | 9.97 | 0.96 |
| 07/12 | 1,700 | 1,700 | 1,680 | 1,685 | -0.88% | 2,400 | 37億5418万 | -3.99% | 10.04 | 0.96 |
| 07/11 | 1,709 | 1,709 | 1,688 | 1,700 | -0.53% | 1,400 | 37億8760万 | -3.35% | 10.13 | 0.97 |
| 07/10 | 1,683 | 1,750 | 1,683 | 1,709 | +2.34% | 2,900 | 38億765万 | -3.06% | 10.18 | 0.98 |
| 07/09 | 1,695 | 1,695 | 1,661 | 1,670 | -1.88% | 3,800 | 37億2076万 | -5.54% | 9.95 | 0.96 |
| 07/08 | 1,741 | 1,741 | 1,702 | 1,702 | -0.82% | 1,400 | 37億9205万 | -4.11% | 10.14 | 0.97 |
| 07/05 | 1,710 | 1,716 | 1,695 | 1,716 | +0.41% | 1,600 | 38億2324万 | -3.7% | 10.22 | 0.98 |
| 07/04 | 1,733 | 1,733 | 1,680 | 1,709 | -0.81% | 4,000 | 38億765万 | -4.36% | 10.18 | 0.98 |
| 07/03 | 1,702 | 1,725 | 1,680 | 1,723 | +1.23% | 3,900 | 38億3884万 | -3.42% | 10.26 | 0.99 |
| 07/02 | 1,737 | 1,737 | 1,700 | 1,702 | -2.69% | 3,600 | 37億9205万 | -4.44% | 10.14 | 0.97 |
| 07/01 | 1,773 | 1,773 | 1,720 | 1,749 | +0.92% | 3,800 | 38億9677万 | -1.74% | 10.42 | 1 |
| 06/28 | 1,758 | 1,758 | 1,720 | 1,733 | -1.37% | 3,500 | 38億6112万 | -2.48% | 10.32 | 0.99 |
| 06/27 | 1,726 | 1,774 | 1,726 | 1,757 | +0.29% | 2,800 | 39億1459万 | -1.01% | 10.47 | 1 |
| 06/26 | 1,775 | 1,775 | 1,739 | 1,752 | -1.3% | 2,200 | 39億345万 | -1.07% | 10.44 | 1 |
| 06/25 | 1,723 | 1,777 | 1,714 | 1,775 | +3.08% | 2,600 | 39億5470万 | +0.4% | 10.57 | 1.02 |
| 06/24 | 1,758 | 1,804 | 1,710 | 1,722 | -2.05% | 3,800 | 38億3661万 | -2.38% | 10.26 | 0.98 |
| 06/21 | 1,750 | 1,758 | 1,729 | 1,758 | -0.4% | 2,000 | 39億1682万 | -0.17% | 10.47 | 1.01 |
| 06/20 | 1,807 | 1,807 | 1,753 | 1,765 | -2.32% | 2,400 | 39億3242万 | +0.4% | 10.51 | 1.01 |
| 06/19 | 1,792 | 1,807 | 1,781 | 1,807 | +0.95% | 1,600 | 40億2599万 | +3.02% | 10.76 | 1.03 |
| 06/18 | 1,829 | 1,829 | 1,790 | 1,790 | -4.23% | 1,200 | 39億8812万 | +2.34% | 10.66 | 1.02 |
| 06/17 | 1,806 | 1,869 | 1,800 | 1,869 | +2.35% | 3,800 | 41億6413万 | +7.17% | 11.13 | 1.07 |
| 06/14 | 1,839 | 1,839 | 1,760 | 1,826 | +1.5% | 1,900 | 40億6832万 | +5.18% | 10.88 | 1.04 |
| 06/13 | 1,810 | 1,811 | 1,759 | 1,799 | -0.61% | 2,400 | 40億817万 | +3.99% | 10.72 | 1.03 |
| 06/12 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 1,300 | 40億3268万 | +5.17% | 10.78 | 1.04 |
| 06/11 | 1,829 | 1,835 | 1,829 | 1,830 | +1.39% | 1,800 | 40億7724万 | +6.89% | 10.9 | 1.05 |
| 06/10 | 1,795 | 1,828 | 1,788 | 1,805 | +0.56% | 600 | 40億2154万 | +6.05% | 10.75 | 1.03 |
| 06/07 | 1,803 | 1,803 | 1,780 | 1,795 | -0.06% | 1,300 | 39億9926万 | +5.9% | 10.69 | 1.03 |
| 06/06 | 1,838 | 1,870 | 1,761 | 1,796 | -2.18% | 2,700 | 40億148万 | +6.46% | 10.7 | 1.03 |
| 06/05 | 1,851 | 1,891 | 1,836 | 1,836 | -1.29% | 700 | 40億9060万 | +9.29% | 10.94 | 1.05 |
| 06/04 | 1,875 | 1,875 | 1,830 | 1,860 | -0.8% | 1,500 | 41億4408万 | +11.31% | 11.08 | 1.06 |
| 06/03 | 1,831 | 1,950 | 1,831 | 1,875 | +2.57% | 9,600 | 41億7750万 | +12.88% | 11.17 | 1.07 |
| 05/31 | 1,738 | 2,025 | 1,734 | 1,828 | +11.33% | 30,400 | 40億7278万 | +10.79% | 10.89 | 1.05 |
| 05/30 | 1,647 | 1,647 | 1,642 | 1,642 | -0.42% | 600 | 36億5837万 | 0% | 9.78 | 0.94 |
| 05/29 | 1,659 | 1,659 | 1,649 | 1,649 | -1.49% | 800 | 36億7397万 | +0.43% | 9.82 | 0.94 |
| 05/28 | 1,674 | 1,674 | 1,674 | 1,674 | 0% | 1,300 | 37億2967万 | +1.95% | 9.97 | 0.96 |
| 05/27 | 1,671 | 1,674 | 1,671 | 1,674 | -0.06% | 600 | 37億2967万 | +1.89% | 9.97 | 0.96 |
| 05/24 | 1,662 | 1,675 | 1,661 | 1,675 | +0.78% | 500 | 37億3190万 | +1.95% | 9.98 | 0.96 |
| 05/23 | 1,687 | 1,687 | 1,662 | 1,662 | -1.48% | 400 | 37億293万 | +1.16% | 9.9 | 0.95 |
| 05/22 | 1,653 | 1,687 | 1,653 | 1,687 | +1.93% | 1,100 | 37億5863万 | +2.74% | 10.05 | 0.96 |
| 05/21 | 1,689 | 1,689 | 1,649 | 1,655 | -0.9% | 500 | 36億8734万 | +0.91% | 9.86 | 0.95 |
| 05/20 | 1,639 | 1,670 | 1,639 | 1,670 | -0.54% | 400 | 37億2076万 | +1.71% | 9.95 | 0.96 |
| 05/16 | 1,693 | 1,693 | 1,679 | 1,679 | +1.39% | 500 | 37億4081万 | +2.32% | 10 | 0.96 |
| 05/15 | 1,673 | 1,673 | 1,656 | 1,656 | -2.01% | 200 | 36億8956万 | +0.98% | 9.86 | 0.95 |
| 05/14 | 1,682 | 1,690 | 1,651 | 1,690 | +2.42% | 800 | 37億6532万 | +2.92% | 10.07 | 0.97 |
| 05/13 | 1,663 | 1,665 | 1,650 | 1,650 | -1.73% | 1,300 | 36億7620万 | +0.43% | 9.83 | 0.94 |
| 05/10 | 1,683 | 1,683 | 1,648 | 1,679 | -0.24% | 1,600 | 37億4081万 | +2% | 10 | 0.96 |
| 05/09 | 1,600 | 1,699 | 1,600 | 1,683 | +6.93% | 7,100 | 37億4972万 | +2.12% | 10.03 | 0.96 |
| 05/08 | 1,609 | 1,610 | 1,573 | 1,574 | -0.51% | 1,200 | 35億687万 | -4.66% | 9.38 | 0.9 |
| 05/07 | 1,584 | 1,608 | 1,582 | 1,582 | +0.57% | 1,800 | 35億2469万 | -4.64% | 9.42 | 0.9 |
| 05/02 | 1,590 | 1,590 | 1,570 | 1,573 | -3.14% | 1,500 | 35億464万 | -5.53% | 9.37 | 0.9 |
| 05/01 | 1,600 | 1,624 | 1,595 | 1,624 | +1.5% | 600 | 36億1827万 | -2.75% | 9.67 | 0.93 |
| 04/30 | 1,615 | 1,615 | 1,600 | 1,600 | -0.93% | 1,300 | 35億6480万 | -4.42% | 9.53 | 0.92 |
| 04/26 | 1,610 | 1,640 | 1,608 | 1,615 | +0.31% | 1,200 | 35億9822万 | -3.87% | 9.62 | 0.92 |
| 04/25 | 1,623 | 1,629 | 1,610 | 1,610 | -0.49% | 1,300 | 35億8708万 | -4.45% | 9.59 | 0.92 |
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 | 5,490 12/25 | 2,901 5/13 | 1,034,500 12/28 | 119億232万 | 64億6342万 | +18.4% 6/29 | -9.59% 8/23 |
| 2022年 9月期 | 3,560 10/13 | 1,783 3/9 | 108,800 5/30 | 79億3168万 | 39億7252万 | +18.64% 5/31 | -19.48% 12/2 |
| 2023年 9月期 | 2,330 2/7 | 1,450 12/28 | 327,100 2/7 | 51億9124万 | 32億3060万 | +36.29% 2/8 | -12.33% 11/16 |
| 最新 | 1,968 2024/9/20 | 2,700 | 43億8470万 | +4.57% 1,882 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/09/20 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
1,450円（2022/12/28） - 36%（1.36倍）
1,968円（9/20）