株価チャート
株価
4/23
- 前日 (4/22)
- 995
- 始値
- 995
- 高値
- 995
- 安値
- 994
- 終値 ±0%
- 995
- 出来高 -60%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +1.63%
979 - 株価（25日）
移動平均値 - +4.63%
951 - 出来高（5日）
移動平均値 - -25.93%
2,160
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 995 | 995 | 994 | 995 | 0% | 1,600 | 25億1337万 | +4.63% | 17.52 | 3.62 |
| 04/22 | 1,004 | 1,004 | 980 | 995 | +2.16% | 4,000 | 25億1337万 | +4.85% | 17.52 | 3.62 |
| 04/19 | 972 | 978 | 960 | 974 | +0.21% | 3,100 | 24億6032万 | +2.63% | 17.15 | 3.54 |
| 04/18 | 965 | 972 | 957 | 972 | +1.36% | 900 | 24億5527万 | +2.42% | 17.11 | 3.54 |
| 04/17 | 957 | 959 | 947 | 959 | +0.31% | 1,200 | 24億2243万 | +1.05% | 16.88 | 3.49 |
| 04/16 | 946 | 956 | 946 | 956 | +1.7% | 1,100 | 24億1485万 | +0.63% | 16.83 | 3.48 |
| 04/15 | 954 | 954 | 940 | 940 | -0.95% | 3,000 | 23億7444万 | -1.05% | 16.55 | 3.42 |
| 04/12 | 950 | 952 | 939 | 949 | -0.11% | 3,200 | 23億9717万 | -0.21% | 16.71 | 3.45 |
| 04/11 | 949 | 950 | 942 | 950 | +0.11% | 600 | 23億9970万 | -0.31% | 16.72 | 3.46 |
| 04/10 | 945 | 949 | 937 | 949 | +0.32% | 1,800 | 23億9717万 | -0.32% | 16.71 | 3.45 |
| 04/09 | 937 | 949 | 937 | 946 | +1.28% | 1,200 | 23億8959万 | -0.53% | 16.65 | 3.44 |
| 04/08 | 927 | 937 | 926 | 934 | -0.21% | 1,300 | 23億5928万 | -1.58% | 16.44 | 3.4 |
| 04/05 | 932 | 936 | 931 | 936 | +0.11% | 2,500 | 23億6433万 | -1.47% | 16.48 | 3.4 |
| 04/04 | 916 | 935 | 915 | 935 | +1.3% | 2,700 | 23億6181万 | -1.48% | 16.46 | 3.4 |
| 04/03 | 924 | 924 | 917 | 923 | 0% | 900 | 23億3149万 | -2.74% | 16.25 | 3.36 |
| 04/02 | 921 | 929 | 918 | 923 | -0.43% | 1,000 | 23億3149万 | -2.74% | 16.25 | 3.36 |
| 04/01 | 921 | 931 | 914 | 927 | -0.54% | 3,800 | 23億4160万 | -2.42% | 16.32 | 3.37 |
| 03/29 | 930 | 937 | 928 | 932 | -0.75% | 3,700 | 23億5423万 | -1.89% | 16.41 | 3.39 |
| 03/28 | 939 | 939 | 934 | 939 | 0% | 700 | 23億7191万 | -1.26% | 16.53 | 3.42 |
| 03/27 | 936 | 940 | 936 | 939 | -0.21% | 1,100 | 23億7191万 | -1.26% | 16.53 | 3.42 |
| 03/26 | 954 | 962 | 936 | 941 | -1.98% | 5,100 | 23億7696万 | -1.05% | 16.57 | 3.42 |
| 03/25 | 955 | 962 | 954 | 960 | 0% | 1,600 | 24億2496万 | +0.95% | 16.9 | 3.49 |
| 03/22 | 956 | 965 | 951 | 960 | -0.52% | 2,800 | 24億2496万 | +0.84% | 16.9 | 3.49 |
| 03/21 | 966 | 968 | 960 | 965 | -0.21% | 2,400 | 24億3759万 | +1.05% | 16.99 | 3.51 |
| 03/19 | 955 | 969 | 955 | 967 | +0.21% | 2,100 | 24億4264万 | +1.04% | 17.02 | 3.52 |
| 03/18 | 981 | 984 | 954 | 965 | -1.53% | 4,500 | 24億3759万 | +0.52% | 16.99 | 3.51 |
| 03/15 | 970 | 982 | 967 | 980 | +0.82% | 1,800 | 24億7548万 | +1.66% | 17.25 | 3.56 |
| 03/14 | 957 | 985 | 957 | 972 | -1.42% | 3,300 | 24億5527万 | +0.62% | 17.11 | 3.54 |
| 03/13 | 967 | 988 | 967 | 986 | +1.96% | 3,500 | 24億9063万 | +1.75% | 17.36 | 3.59 |
| 03/12 | 965 | 969 | 957 | 967 | +0.1% | 1,600 | 24億4264万 | -0.51% | 17.02 | 3.52 |
| 03/11 | 970 | 979 | 950 | 966 | -0.31% | 9,000 | 24億4011万 | -0.92% | 17.01 | 3.51 |
| 03/08 | 960 | 984 | 940 | 969 | -1.32% | 22,100 | 24億4769万 | -1.02% | 17.06 | 3.52 |
| 03/07 | 941 | 997 | 932 | 982 | +5.36% | 44,000 | 24億8053万 | -0.1% | 17.29 | 3.57 |
| 03/06 | 921 | 932 | 917 | 932 | +1.19% | 2,400 | 23億5423万 | -5.48% | 16.41 | 3.39 |
| 03/05 | 912 | 921 | 911 | 921 | +0.66% | 3,100 | 23億2644万 | -7.06% | 16.21 | 3.35 |
| 03/04 | 937 | 940 | 915 | 915 | -2.35% | 6,500 | 23億1129万 | -8.22% | 16.11 | 3.33 |
| 03/01 | 933 | 937 | 913 | 937 | +0.75% | 1,700 | 23億6686万 | -6.49% | 16.5 | 3.41 |
| 02/29 | 923 | 930 | 915 | 930 | +0.98% | 3,100 | 23億4918万 | -7.55% | 16.37 | 3.38 |
| 02/28 | 939 | 940 | 921 | 921 | -1.81% | 8,600 | 23億2644万 | -8.9% | 16.21 | 3.35 |
| 02/27 | 947 | 947 | 922 | 938 | 0% | 3,600 | 23億6938万 | -7.68% | 16.51 | 3.41 |
| 02/26 | 935 | 952 | 935 | 938 | +0.32% | 6,600 | 23億6938万 | -8.22% | 16.51 | 3.41 |
| 02/22 | 946 | 951 | 928 | 935 | -1.16% | 8,900 | 23億6181万 | -8.96% | 16.46 | 3.4 |
| 02/21 | 939 | 951 | 934 | 946 | +0.75% | 2,900 | 23億8921万 | -8.33% | 16.65 | 3.44 |
| 02/20 | 926 | 957 | 926 | 939 | +0.32% | 5,500 | 23億7153万 | -9.54% | 16.53 | 3.42 |
| 02/19 | 926 | 952 | 926 | 936 | -1.58% | 5,200 | 23億6396万 | -10.26% | 16.48 | 3.4 |
| 02/16 | 988 | 988 | 930 | 951 | -3.45% | 15,300 | 24億184万 | -9.34% | 16.74 | 3.46 |
| 02/15 | 1,052 | 1,052 | 977 | 985 | -4.18% | 15,100 | 24億8771万 | -6.46% | 17.34 | 3.58 |
| 02/14 | 1,013 | 1,043 | 992 | 1,028 | +1.48% | 5,600 | 25億9631万 | -2.74% | 18.1 | 3.74 |
| 02/13 | 1,050 | 1,054 | 1,013 | 1,013 | -3.52% | 4,400 | 25億5843万 | -4.34% | 17.83 | 3.68 |
| 02/09 | 1,028 | 1,053 | 1,028 | 1,050 | -0.1% | 3,400 | 26億5188万 | -1.04% | 18.49 | 3.82 |
| 02/08 | 1,050 | 1,051 | 1,033 | 1,051 | +0.1% | 1,800 | 26億5440万 | -1.04% | 18.5 | 3.82 |
| 02/07 | 1,051 | 1,051 | 1,048 | 1,050 | +0.96% | 600 | 26億5188万 | -1.13% | 18.49 | 3.82 |
| 02/06 | 1,047 | 1,055 | 1,039 | 1,040 | -1.14% | 1,200 | 26億2662万 | -2.07% | 18.31 | 3.78 |
| 02/05 | 1,057 | 1,057 | 1,043 | 1,052 | -0.09% | 1,400 | 26億5693万 | -1.03% | 18.52 | 3.83 |
| 02/02 | 1,043 | 1,058 | 1,043 | 1,053 | -0.38% | 2,800 | 26億5945万 | -0.94% | 18.54 | 3.83 |
| 02/01 | 1,079 | 1,079 | 1,040 | 1,057 | -2.04% | 4,500 | 26億6955万 | -0.66% | 18.61 | 3.84 |
| 01/31 | 1,070 | 1,080 | 1,070 | 1,079 | +1.31% | 1,500 | 27億2512万 | +1.31% | 19 | 3.92 |
| 01/30 | 1,065 | 1,065 | 1,052 | 1,065 | +1.72% | 1,100 | 26億8976万 | 0% | 18.75 | 3.87 |
| 01/29 | 1,057 | 1,064 | 1,044 | 1,047 | -1.23% | 8,200 | 26億4430万 | -1.78% | 18.43 | 3.81 |
| 01/26 | 1,037 | 1,060 | 1,037 | 1,060 | +1.05% | 1,200 | 26億7713万 | -0.66% | 18.66 | 3.86 |
| 01/25 | 1,033 | 1,057 | 1,033 | 1,049 | +0.1% | 4,400 | 26億4935万 | -1.78% | 18.47 | 3.82 |
| 01/24 | 1,032 | 1,064 | 1,032 | 1,048 | +0.29% | 6,400 | 26億4682万 | -1.96% | 18.45 | 3.81 |
| 01/23 | 1,057 | 1,061 | 1,043 | 1,045 | -1.14% | 6,300 | 26億3925万 | -2.43% | 18.4 | 3.8 |
| 01/22 | 1,047 | 1,066 | 1,047 | 1,057 | -0.75% | 5,800 | 26億6955万 | -1.49% | 18.61 | 3.84 |
| 01/19 | 1,057 | 1,072 | 1,057 | 1,065 | -0.75% | 3,400 | 26億8976万 | -0.93% | 18.75 | 3.87 |
| 01/18 | 1,060 | 1,077 | 1,060 | 1,073 | +0.09% | 3,100 | 27億996万 | -0.65% | 18.89 | 3.9 |
| 01/17 | 1,072 | 1,077 | 1,049 | 1,072 | -0.56% | 2,800 | 27億744万 | -1.2% | 18.87 | 3.9 |
| 01/16 | 1,081 | 1,089 | 1,066 | 1,078 | -0.09% | 3,200 | 27億2259万 | -0.83% | 18.98 | 3.92 |
| 01/15 | 1,064 | 1,097 | 1,064 | 1,079 | +0.65% | 4,300 | 27億2512万 | -1.01% | 19 | 3.92 |
| 01/12 | 1,058 | 1,072 | 1,041 | 1,072 | +2.29% | 2,200 | 27億744万 | -1.92% | 18.87 | 3.9 |
| 01/11 | 1,085 | 1,090 | 1,043 | 1,048 | -3.32% | 9,500 | 26億4682万 | -4.29% | 18.45 | 3.81 |
| 01/10 | 1,081 | 1,099 | 1,055 | 1,084 | +0.28% | 10,700 | 27億3775万 | -1.36% | 19.08 | 3.94 |
| 01/09 | 1,082 | 1,095 | 1,081 | 1,081 | +0.84% | 700 | 27億3017万 | -1.82% | 19.03 | 3.93 |
| 01/05 | 1,068 | 1,087 | 1,067 | 1,072 | 0% | 2,500 | 27億744万 | -2.81% | 18.87 | 3.9 |
| 01/04 | 1,055 | 1,072 | 1,046 | 1,072 | +1.61% | 4,900 | 27億744万 | -3.07% | 18.87 | 3.9 |
| 2023 | ||||||||||
| 12/29 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 2,100 | 26億6450万 | -4.78% | 18.57 | 3.84 |
| 12/28 | 1,050 | 1,053 | 1,041 | 1,052 | +0.1% | 3,000 | 26億5693万 | -5.23% | 18.52 | 3.83 |
| 12/27 | 1,066 | 1,077 | 1,051 | 1,051 | -1.41% | 6,300 | 26億5440万 | -5.49% | 18.5 | 3.82 |
| 12/26 | 1,065 | 1,075 | 1,044 | 1,066 | -0.28% | 16,200 | 26億9228万 | -4.31% | 18.77 | 3.88 |
| 12/25 | 1,080 | 1,080 | 1,039 | 1,069 | -1.29% | 9,300 | 26億9986万 | -4.04% | 18.82 | 3.89 |
| 12/22 | 1,064 | 1,089 | 1,064 | 1,083 | -0.55% | 7,000 | 27億3522万 | -2.78% | 19.07 | 3.94 |
| 12/21 | 1,064 | 1,094 | 1,060 | 1,089 | +0.65% | 6,900 | 27億4732万 | -2.16% | 19.17 | 3.96 |
| 12/20 | 1,058 | 1,089 | 1,058 | 1,082 | +0.65% | 9,400 | 27億2966万 | -2.87% | 19.05 | 3.93 |
| 12/19 | 1,065 | 1,106 | 1,060 | 1,075 | -0.56% | 8,000 | 27億1201万 | -4.02% | 18.93 | 3.9 |
| 12/18 | 1,080 | 1,106 | 1,080 | 1,081 | +0.37% | 4,000 | 27億2714万 | -4.08% | 19.03 | 3.93 |
| 12/15 | 1,076 | 1,096 | 1,068 | 1,077 | -1.37% | 5,800 | 27億1705万 | -4.94% | 18.96 | 3.91 |
| 12/14 | 1,092 | 1,098 | 1,076 | 1,092 | 0% | 2,400 | 27億5489万 | -4.13% | 19.22 | 3.97 |
| 12/13 | 1,125 | 1,154 | 1,080 | 1,092 | -2.93% | 17,200 | 27億5489万 | -4.55% | 19.22 | 3.97 |
| 12/12 | 1,181 | 1,194 | 1,098 | 1,125 | -4.66% | 6,600 | 28億3815万 | -2.09% | 19.81 | 4.09 |
| 12/11 | 1,181 | 1,181 | 1,134 | 1,180 | -0.59% | 11,000 | 29億7690万 | +2.34% | 20.77 | 4.29 |
| 12/08 | 1,144 | 1,200 | 1,129 | 1,187 | +3.76% | 23,200 | 29億9456万 | +2.77% | 20.9 | 4.31 |
| 12/07 | 1,142 | 1,145 | 1,131 | 1,144 | +0.18% | 7,300 | 28億8608万 | -1.04% | 20.14 | 4.16 |
| 12/06 | 1,135 | 1,144 | 1,119 | 1,142 | -0.17% | 16,600 | 28億8103万 | -1.38% | 20.1 | 4.15 |
| 12/05 | 1,142 | 1,144 | 1,130 | 1,144 | +0.18% | 1,000 | 28億8608万 | -1.46% | 20.14 | 4.16 |
| 12/04 | 1,142 | 1,147 | 1,130 | 1,142 | 0% | 2,000 | 28億8103万 | -1.72% | 20.1 | 4.15 |
| 12/01 | 1,118 | 1,146 | 1,118 | 1,142 | +0.97% | 2,600 | 28億8103万 | -2.06% | 20.1 | 4.15 |
| 11/30 | 1,140 | 1,150 | 1,126 | 1,131 | -0.79% | 7,200 | 28億5328万 | -3.25% | 19.91 | 4.11 |
| 11/29 | 1,133 | 1,144 | 1,122 | 1,140 | +0.26% | 4,700 | 28億7599万 | -2.65% | 20.07 | 4.14 |
| 11/28 | 1,140 | 1,149 | 1,120 | 1,137 | +1.7% | 11,100 | 28億6842万 | -3.23% | 20.02 | 4.13 |
| 11/27 | 1,120 | 1,120 | 1,113 | 1,118 | +1.08% | 300 | 28億2049万 | -5.09% | 19.68 | 4.06 |
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 | 4,665 4/23 | 1,758 8/23 | 3,669,600 4/23 | 114億1992万 | 43億358万 | +22.64% 6/3 | -36.82% 8/20 |
| 2022年 9月期 | 2,743 12/17 | 926 9/30 | 465,500 12/20 | 67億1705万 | 23億2685万 | +19.03% 11/17 | -28.28% 12/20 |
| 2023年 9月期 | 1,956 7/20 | 902 10/3 | 1,295,400 7/24 | 49億3068万 | 22億6654万 | +58.12% 7/20 | -11.63% 8/21 |
| 最新 | 995 2024/4/23 | 1,600 | 25億1337万 | +4.63% 951 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/23 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
902円（2022/10/03） - 10%（1.1倍）
995円（4/23）