株価チャート
株価
9/12
- 前日 (9/11)
- 1,290
- 始値
- 1,307
- 高値
- 1,309
- 安値
- 1,285
- 終値 -0.39%
- 1,285
- 出来高 -32.81%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,291 - 株価（25日）
移動平均値 - +8.16%
1,188 - 出来高（5日）
移動平均値 - -53.56%
9,260
2024/04/19～2024/09/12
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 | ||||||||||
| 09/12 | 1,307 | 1,309 | 1,285 | 1,285 | -0.39% | 4,300 | 32億4899万 | +8.16% | 22.71 | 3.82 |
| 09/11 | 1,303 | 1,303 | 1,274 | 1,290 | +0.39% | 6,400 | 32億6163万 | +9.88% | 22.8 | 3.84 |
| 09/10 | 1,307 | 1,307 | 1,265 | 1,285 | -1.61% | 7,400 | 32億4899万 | +10.97% | 22.71 | 3.82 |
| 09/09 | 1,262 | 1,309 | 1,251 | 1,306 | +1.24% | 13,400 | 33億209万 | +14.56% | 23.09 | 3.88 |
| 09/06 | 1,312 | 1,312 | 1,261 | 1,290 | -1.68% | 14,800 | 32億6163万 | +14.36% | 22.8 | 3.84 |
| 09/05 | 1,340 | 1,349 | 1,303 | 1,312 | -2.16% | 14,900 | 33億1726万 | +17.35% | 23.19 | 3.9 |
| 09/04 | 1,342 | 1,348 | 1,321 | 1,341 | -0.3% | 10,900 | 33億9058万 | +20.81% | 23.7 | 3.99 |
| 09/03 | 1,315 | 1,345 | 1,315 | 1,345 | +2.83% | 10,300 | 34億69万 | +22.27% | 23.78 | 4 |
| 09/02 | 1,318 | 1,364 | 1,308 | 1,308 | +0.93% | 19,500 | 33億714万 | +20% | 23.12 | 3.89 |
| 08/30 | 1,300 | 1,310 | 1,280 | 1,296 | +1.65% | 14,100 | 32億7680万 | +19.78% | 22.91 | 3.85 |
| 08/29 | 1,249 | 1,275 | 1,236 | 1,275 | +2.91% | 12,900 | 32億2371万 | +18.72% | 22.54 | 3.79 |
| 08/28 | 1,200 | 1,239 | 1,200 | 1,239 | +3.25% | 9,500 | 31億3268万 | +16.12% | 21.9 | 3.68 |
| 08/27 | 1,190 | 1,200 | 1,187 | 1,200 | +0.84% | 6,700 | 30億3408万 | +12.99% | 21.21 | 3.57 |
| 08/26 | 1,182 | 1,190 | 1,172 | 1,190 | +1.54% | 9,600 | 30億879万 | +12.48% | 21.04 | 3.54 |
| 08/23 | 1,171 | 1,175 | 1,151 | 1,172 | +1.03% | 8,500 | 29億6328万 | +11.2% | 20.72 | 3.48 |
| 08/22 | 1,145 | 1,160 | 1,131 | 1,160 | +1.75% | 8,200 | 29億3294万 | +10.27% | 20.5 | 3.45 |
| 08/21 | 1,105 | 1,140 | 1,105 | 1,140 | +2.98% | 6,600 | 28億8146万 | +8.67% | 20.15 | 3.39 |
| 08/20 | 1,101 | 1,140 | 1,096 | 1,107 | +1.84% | 12,000 | 27億9805万 | +5.63% | 19.57 | 3.29 |
| 08/19 | 1,071 | 1,118 | 1,068 | 1,087 | +2.94% | 16,000 | 27億4750万 | +3.72% | 19.21 | 3.23 |
| 08/16 | 1,074 | 1,074 | 1,055 | 1,056 | +0.57% | 12,900 | 26億6914万 | +1.05% | 18.67 | 3.14 |
| 08/15 | 1,073 | 1,085 | 1,031 | 1,050 | +0.67% | 34,100 | 26億5398万 | +0.57% | 18.56 | 3.12 |
| 08/14 | 1,067 | 1,085 | 1,035 | 1,043 | +5.14% | 60,600 | 26億3628万 | +0.1% | 18.44 | 3.1 |
| 08/13 | 979 | 992 | 979 | 992 | +1.64% | 4,500 | 25億737万 | -4.71% | 17.54 | 2.95 |
| 08/09 | 963 | 980 | 956 | 976 | +1.67% | 9,300 | 24億6693万 | -6.42% | 17.25 | 2.9 |
| 08/08 | 936 | 980 | 932 | 960 | +3.23% | 12,800 | 24億2649万 | -8.05% | 16.97 | 2.85 |
| 08/07 | 900 | 948 | 900 | 930 | +3.56% | 12,600 | 23億5066万 | -11.09% | 16.44 | 2.76 |
| 08/06 | 840 | 943 | 840 | 898 | +7.29% | 11,500 | 22億6978万 | -14.48% | 15.87 | 2.67 |
| 08/05 | 975 | 975 | 837 | 837 | -15.2% | 32,200 | 21億1560万 | -20.59% | 14.8 | 2.49 |
| 08/02 | 1,050 | 1,050 | 983 | 987 | -6.97% | 25,400 | 24億9474万 | -6.97% | 17.45 | 2.93 |
| 08/01 | 1,097 | 1,098 | 1,061 | 1,061 | -3.28% | 11,000 | 26億8178万 | -0.09% | 18.75 | 3.15 |
| 07/31 | 1,100 | 1,100 | 1,088 | 1,097 | -0.54% | 5,600 | 27億7277万 | +3.59% | 19.39 | 3.26 |
| 07/30 | 1,101 | 1,103 | 1,092 | 1,103 | +0.46% | 3,000 | 27億8794万 | +4.45% | 19.5 | 3.28 |
| 07/29 | 1,090 | 1,101 | 1,090 | 1,098 | +1.2% | 2,200 | 27億7530万 | +4.37% | 19.41 | 3.26 |
| 07/26 | 1,110 | 1,110 | 1,085 | 1,085 | -1.36% | 8,800 | 27億4244万 | +3.53% | 19.18 | 3.23 |
| 07/25 | 1,106 | 1,112 | 1,096 | 1,100 | -0.9% | 5,600 | 27億8036万 | +5.36% | 19.44 | 3.27 |
| 07/24 | 1,102 | 1,113 | 1,096 | 1,110 | +0.73% | 4,900 | 28億563万 | +6.73% | 19.62 | 3.3 |
| 07/23 | 1,106 | 1,114 | 1,099 | 1,102 | +0.09% | 6,000 | 27億8541万 | +6.37% | 19.48 | 3.28 |
| 07/22 | 1,093 | 1,111 | 1,093 | 1,101 | -0.09% | 6,800 | 27億8112万 | +6.79% | 19.46 | 3.27 |
| 07/19 | 1,120 | 1,120 | 1,065 | 1,102 | -0.54% | 31,200 | 27億8365万 | +7.41% | 19.48 | 3.28 |
| 07/18 | 1,100 | 1,129 | 1,099 | 1,108 | +0.45% | 9,200 | 27億9880万 | +8.41% | 19.59 | 3.29 |
| 07/17 | 1,134 | 1,149 | 1,103 | 1,103 | -0.72% | 30,000 | 27億8617万 | +8.24% | 19.5 | 3.28 |
| 07/16 | 1,097 | 1,118 | 1,075 | 1,111 | +1% | 92,200 | 28億638万 | +9.35% | 19.64 | 3.3 |
| 07/12 | 1,016 | 1,316 | 1,003 | 1,100 | +8.27% | 399,600 | 27億7860万 | +8.7% | 19.44 | 3.27 |
| 07/11 | 1,018 | 1,018 | 1,016 | 1,016 | -0.49% | 400 | 25億6641万 | +0.79% | 17.96 | 3.02 |
| 07/10 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 2,000 | 25億7904万 | +1.29% | 18.05 | 3.04 |
| 07/09 | 1,007 | 1,022 | 999 | 1,021 | +0.29% | 2,400 | 25億7904万 | +1.49% | 18.05 | 3.04 |
| 07/08 | 1,007 | 1,019 | 1,007 | 1,018 | -0.2% | 900 | 25億7146万 | +1.19% | 17.99 | 3.03 |
| 07/05 | 1,021 | 1,021 | 1,001 | 1,020 | +0.99% | 500 | 25億7652万 | +1.49% | 18.03 | 3.03 |
| 07/04 | 1,010 | 1,020 | 1,009 | 1,010 | -1.08% | 800 | 25億5126万 | +0.6% | 17.85 | 3 |
| 07/03 | 1,020 | 1,021 | 1,010 | 1,021 | +0.1% | 1,100 | 25億7904万 | +1.69% | 18.05 | 3.04 |
| 07/02 | 1,006 | 1,021 | 998 | 1,020 | +2.2% | 6,100 | 25億7652万 | +1.69% | 18.03 | 3.03 |
| 07/01 | 1,004 | 1,006 | 985 | 998 | -0.7% | 3,000 | 25億2094万 | -0.4% | 17.64 | 2.97 |
| 06/28 | 1,009 | 1,009 | 996 | 1,005 | -0.3% | 500 | 25億3863万 | +0.2% | 17.76 | 2.98 |
| 06/27 | 1,009 | 1,010 | 994 | 1,008 | -0.1% | 1,800 | 25億4620万 | +0.6% | 17.82 | 2.99 |
| 06/26 | 1,006 | 1,009 | 1,006 | 1,009 | +0.3% | 200 | 25億4873万 | +0.8% | 17.84 | 3 |
| 06/25 | 999 | 1,010 | 993 | 1,006 | +0.7% | 2,900 | 25億4115万 | +0.4% | 17.78 | 2.99 |
| 06/24 | 992 | 1,000 | 992 | 999 | +0.4% | 300 | 25億2347万 | -0.2% | 17.66 | 2.97 |
| 06/21 | 990 | 1,000 | 989 | 995 | -0.4% | 1,800 | 25億1337万 | -0.6% | 17.59 | 2.96 |
| 06/20 | 998 | 1,004 | 991 | 999 | +0.1% | 800 | 25億2347万 | -0.2% | 17.66 | 2.97 |
| 06/19 | 990 | 1,006 | 990 | 998 | +0.1% | 500 | 25億2094万 | -0.3% | 17.64 | 2.96 |
| 06/18 | 989 | 997 | 981 | 997 | +0.81% | 1,200 | 25億1842万 | -0.4% | 17.62 | 2.96 |
| 06/17 | 984 | 989 | 980 | 989 | +0.2% | 1,800 | 24億9821万 | -1.1% | 17.48 | 2.94 |
| 06/14 | 1,000 | 1,021 | 984 | 987 | -1.5% | 13,900 | 24億9316万 | -1.4% | 17.45 | 2.93 |
| 06/13 | 1,029 | 1,039 | 1,001 | 1,002 | -2.53% | 18,400 | 25億3105万 | 0% | 17.71 | 2.98 |
| 06/12 | 1,017 | 1,030 | 1,000 | 1,028 | +1.08% | 4,600 | 25億9672万 | +2.49% | 18.17 | 3.05 |
| 06/11 | 1,018 | 1,028 | 1,008 | 1,017 | 0% | 7,000 | 25億6894万 | +1.5% | 17.98 | 3.02 |
| 06/10 | 1,010 | 1,025 | 1,003 | 1,017 | +0.69% | 7,600 | 25億6894万 | +1.5% | 17.98 | 3.02 |
| 06/07 | 993 | 1,040 | 975 | 1,010 | +1.41% | 12,900 | 25億5126万 | +0.8% | 17.85 | 3 |
| 06/06 | 990 | 1,080 | 967 | 996 | +0.61% | 40,800 | 25億1589万 | -0.6% | 17.61 | 2.96 |
| 06/05 | 993 | 1,000 | 990 | 990 | -1.1% | 1,900 | 25億74万 | -1.3% | 17.5 | 2.94 |
| 06/04 | 986 | 1,002 | 986 | 1,001 | +0.1% | 2,100 | 25億2852万 | -0.3% | 17.69 | 2.97 |
| 06/03 | 1,005 | 1,005 | 966 | 1,000 | 0% | 11,100 | 25億2600万 | -0.5% | 17.68 | 2.97 |
| 05/31 | 984 | 1,004 | 984 | 1,000 | +0.1% | 5,800 | 25億2600万 | -0.4% | 17.68 | 2.97 |
| 05/30 | 1,003 | 1,003 | 981 | 999 | -0.4% | 600 | 25億2347万 | -0.5% | 17.66 | 2.97 |
| 05/29 | 1,000 | 1,003 | 987 | 1,003 | -0.1% | 1,000 | 25億3357万 | -0.1% | 17.73 | 2.98 |
| 05/28 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 100 | 25億3610万 | +0.1% | 17.75 | 2.98 |
| 05/27 | 1,000 | 1,004 | 1,000 | 1,004 | +0.7% | 1,200 | 25億3610万 | +0.2% | 17.75 | 2.98 |
| 05/24 | 983 | 999 | 983 | 997 | +1.42% | 3,400 | 25億1842万 | -0.3% | 17.62 | 2.96 |
| 05/23 | 1,000 | 1,000 | 983 | 983 | -3.44% | 1,500 | 24億8305万 | -1.5% | 17.38 | 2.92 |
| 05/22 | 996 | 1,018 | 992 | 1,018 | +2.21% | 2,800 | 25億7146万 | +2.21% | 17.99 | 3.02 |
| 05/21 | 992 | 1,000 | 986 | 996 | +0.4% | 1,000 | 25億1589万 | +0.2% | 17.61 | 2.96 |
| 05/20 | 977 | 994 | 977 | 992 | -1% | 3,000 | 25億579万 | 0% | 17.54 | 2.95 |
| 05/17 | 982 | 1,007 | 982 | 1,002 | +0.7% | 3,900 | 25億3105万 | +1.21% | 17.71 | 2.98 |
| 05/16 | 995 | 999 | 971 | 995 | 0% | 3,200 | 25億1337万 | +0.71% | 17.59 | 2.96 |
| 05/15 | 971 | 999 | 971 | 995 | +0.91% | 5,100 | 25億1337万 | +1.02% | 17.59 | 2.96 |
| 05/14 | 986 | 999 | 986 | 986 | -2.09% | 2,400 | 24億9063万 | +0.31% | 17.43 | 2.93 |
| 05/13 | 1,016 | 1,016 | 993 | 1,007 | -0.89% | 3,400 | 25億4368万 | +2.65% | 17.8 | 2.99 |
| 05/10 | 1,020 | 1,020 | 1,016 | 1,016 | -0.39% | 2,100 | 25億6641万 | +3.89% | 17.96 | 3.02 |
| 05/09 | 1,009 | 1,023 | 1,009 | 1,020 | +1.09% | 1,300 | 25億7652万 | +4.72% | 18.03 | 3.03 |
| 05/08 | 1,007 | 1,015 | 973 | 1,009 | -0.49% | 4,400 | 25億4873万 | +4.02% | 17.84 | 3 |
| 05/07 | 993 | 1,014 | 991 | 1,014 | +0.1% | 2,200 | 25億6136万 | +4.86% | 17.92 | 3.01 |
| 05/02 | 991 | 1,017 | 991 | 1,013 | -0.39% | 1,300 | 25億5883万 | +5.08% | 17.91 | 3.01 |
| 05/01 | 1,017 | 1,017 | 993 | 1,017 | -0.29% | 1,100 | 25億6894万 | +5.83% | 17.98 | 3.02 |
| 04/30 | 1,015 | 1,025 | 992 | 1,020 | 0% | 5,200 | 25億7652万 | +6.47% | 18.03 | 3.03 |
| 04/26 | 1,005 | 1,025 | 1,000 | 1,020 | +1.49% | 3,000 | 25億7652万 | +6.69% | 18.03 | 3.03 |
| 04/25 | 994 | 1,012 | 980 | 1,005 | +1.11% | 6,300 | 25億3863万 | +5.46% | 17.76 | 2.98 |
| 04/24 | 995 | 995 | 980 | 994 | -0.1% | 500 | 25億1084万 | +4.41% | 17.57 | 2.95 |
| 04/23 | 995 | 995 | 994 | 995 | 0% | 1,600 | 25億1337万 | +4.63% | 17.59 | 2.96 |
| 04/22 | 1,004 | 1,004 | 980 | 995 | +2.16% | 4,000 | 25億1337万 | +4.85% | 17.59 | 2.96 |
| 04/19 | 972 | 978 | 960 | 974 | +0.21% | 3,100 | 24億6032万 | +2.63% | 17.22 | 2.89 |
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 | 1,285 2024/9/12 | 4,300 | 32億4899万 | +8.16% 1,188 | |||
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）
- 2024/09/12 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
902円（2022/10/03） - 42%（1.42倍）
1,285円（9/12）