株価チャート
株価
4/26
- 前日 (4/25)
- 792
- 始値
- 792
- 高値
- 792
- 安値
- 792
- 終値 ±0%
- 792
- 出来高 -81.48%
- 500
乖離率
- 株価(5日)
移動平均値 - -0.75%
798 - 株価(25日)
移動平均値 - -3.3%
819 - 出来高(5日)
移動平均値 - -62.69%
1,340
2023/11/29~2024/04/26
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 | ||||||||||
04/26 | 792 | 792 | 792 | 792 | 0% | 500 | 18億3981万 | -3.3% | 11.15 | 0.46 |
04/25 | 802 | 802 | 792 | 792 | -1.12% | 2,700 | 18億3981万 | -3.41% | 11.15 | 0.46 |
04/24 | 801 | 801 | 801 | 801 | -0.37% | 100 | 18億6072万 | -2.32% | 11.28 | 0.46 |
04/23 | 803 | 804 | 794 | 804 | +0.5% | 1,800 | 18億6769万 | -2.07% | 11.32 | 0.46 |
04/22 | 797 | 800 | 797 | 800 | 0% | 1,600 | 18億5840万 | -2.56% | 11.26 | 0.46 |
04/19 | 812 | 812 | 800 | 800 | -3.03% | 2,300 | 18億5840万 | -2.56% | 11.26 | 0.46 |
04/17 | 825 | 825 | 825 | 825 | +1.85% | 700 | 19億1647万 | +0.36% | 11.61 | 0.47 |
04/16 | 811 | 811 | 810 | 810 | -0.25% | 400 | 18億8163万 | -1.34% | 11.4 | 0.47 |
04/15 | 816 | 816 | 812 | 812 | -0.49% | 2,200 | 18億8627万 | -1.22% | 11.43 | 0.47 |
04/12 | 822 | 823 | 816 | 816 | -0.97% | 1,400 | 18億9556万 | -0.85% | 11.49 | 0.47 |
04/11 | 824 | 824 | 824 | 824 | +0.12% | 100 | 19億1415万 | +0.12% | 11.6 | 0.47 |
04/10 | 830 | 830 | 823 | 823 | -0.84% | 600 | 19億1182万 | -0.12% | 11.59 | 0.47 |
04/09 | 830 | 830 | 830 | 830 | -0.95% | 200 | 19億2809万 | +0.73% | 11.68 | 0.48 |
04/08 | 830 | 838 | 825 | 838 | +2.2% | 1,400 | 19億4667万 | +1.7% | 11.8 | 0.48 |
04/05 | 820 | 820 | 820 | 820 | -1.44% | 400 | 19億486万 | -0.36% | 11.54 | 0.47 |
04/04 | 840 | 840 | 832 | 832 | +1.22% | 2,200 | 19億3273万 | +1.09% | 11.71 | 0.48 |
04/03 | 817 | 830 | 817 | 822 | -1.08% | 1,400 | 19億950万 | 0% | 11.57 | 0.47 |
04/02 | 830 | 831 | 820 | 831 | -0.95% | 1,600 | 19億3041万 | +1.09% | 11.7 | 0.48 |
04/01 | 835 | 839 | 821 | 839 | +0.48% | 1,900 | 19億4899万 | +2.19% | 11.81 | 0.48 |
03/29 | 826 | 835 | 826 | 835 | +1.58% | 1,100 | 19億3970万 | +1.95% | 11.75 | 0.48 |
03/28 | 822 | 822 | 822 | 822 | -0.12% | 300 | 19億950万 | +0.49% | 11.57 | 0.47 |
03/27 | 835 | 835 | 823 | 823 | -1.44% | 400 | 19億1182万 | +0.61% | 11.59 | 0.47 |
03/26 | 815 | 835 | 815 | 835 | +2.45% | 4,900 | 19億3970万 | +2.08% | 11.75 | 0.48 |
03/25 | 824 | 824 | 815 | 815 | -1.09% | 1,000 | 18億9324万 | -0.37% | 11.47 | 0.47 |
03/22 | 823 | 824 | 823 | 824 | +0.73% | 1,000 | 19億1415万 | +0.86% | 11.6 | 0.47 |
03/21 | 807 | 818 | 807 | 818 | +0.99% | 900 | 19億21万 | +0.25% | 11.52 | 0.47 |
03/19 | 804 | 810 | 804 | 810 | +0.62% | 700 | 18億8163万 | -0.74% | 11.4 | 0.47 |
03/18 | 805 | 806 | 805 | 805 | 0% | 600 | 18億7001万 | -1.23% | 11.33 | 0.46 |
03/15 | 808 | 808 | 805 | 805 | -0.49% | 600 | 18億7001万 | -1.59% | 11.33 | 0.46 |
03/14 | 820 | 820 | 809 | 809 | -0.86% | 1,200 | 18億7930万 | -1.46% | 11.39 | 0.47 |
03/13 | 824 | 824 | 816 | 816 | -0.24% | 1,800 | 18億9556万 | -0.97% | 11.49 | 0.47 |
03/12 | 817 | 828 | 817 | 818 | -0.85% | 1,700 | 19億21万 | -1.09% | 11.52 | 0.47 |
03/11 | 835 | 835 | 808 | 825 | -1.43% | 5,700 | 19億1647万 | -0.48% | 11.61 | 0.47 |
03/08 | 827 | 840 | 827 | 837 | +1.21% | 5,400 | 19億4435万 | +0.72% | 11.78 | 0.48 |
03/07 | 835 | 840 | 827 | 827 | -0.96% | 3,300 | 19億2112万 | -0.6% | 11.64 | 0.48 |
03/06 | 826 | 835 | 826 | 835 | +0.6% | 600 | 19億3970万 | +0.12% | 11.75 | 0.48 |
03/05 | 863 | 863 | 830 | 830 | +0.85% | 7,500 | 19億2809万 | -0.6% | 11.68 | 0.48 |
03/04 | 819 | 823 | 819 | 823 | +0.49% | 1,500 | 19億1182万 | -1.67% | 11.59 | 0.47 |
03/01 | 817 | 819 | 808 | 819 | +0.24% | 2,600 | 19億253万 | -2.38% | 11.53 | 0.47 |
02/29 | 815 | 818 | 813 | 817 | -0.37% | 1,100 | 18億9789万 | -2.85% | 11.5 | 0.47 |
02/28 | 807 | 820 | 807 | 820 | +1.74% | 800 | 19億486万 | -2.73% | 11.54 | 0.47 |
02/27 | 806 | 815 | 802 | 806 | 0% | 2,400 | 18億7233万 | -4.62% | 11.35 | 0.46 |
02/26 | 801 | 806 | 796 | 806 | +0.12% | 8,700 | 18億7233万 | -4.73% | 11.35 | 0.46 |
02/22 | 805 | 806 | 796 | 805 | +0.25% | 6,500 | 18億7001万 | -5.07% | 11.33 | 0.46 |
02/21 | 820 | 832 | 803 | 803 | -2.07% | 8,100 | 18億6536万 | -5.53% | 11.3 | 0.46 |
02/20 | 823 | 823 | 820 | 820 | -0.36% | 2,500 | 19億486万 | -3.76% | 11.54 | 0.47 |
02/19 | 822 | 823 | 818 | 823 | 0% | 1,700 | 19億1182万 | -3.52% | 11.59 | 0.47 |
02/16 | 811 | 824 | 811 | 823 | +1.6% | 2,900 | 19億1182万 | -3.52% | 11.59 | 0.47 |
02/15 | 800 | 810 | 800 | 810 | +1% | 2,900 | 18億8163万 | -5.15% | 11.4 | 0.47 |
02/14 | 806 | 811 | 802 | 802 | -0.5% | 1,400 | 18億6304万 | -6.2% | 11.29 | 0.46 |
02/13 | 798 | 806 | 798 | 806 | +1.13% | 3,300 | 18億7233万 | -5.84% | 11.35 | 0.46 |
02/09 | 810 | 812 | 786 | 797 | -7.43% | 24,400 | 18億5143万 | -7.11% | 11.22 | 0.46 |
02/08 | 898 | 905 | 861 | 861 | -4.12% | 6,200 | 20億10万 | +0.23% | 12.12 | 0.5 |
02/07 | 880 | 898 | 880 | 898 | +2.05% | 3,800 | 20億8605万 | +4.78% | 12.64 | 0.52 |
02/06 | 889 | 889 | 880 | 880 | +0.23% | 2,300 | 20億4424万 | +3.04% | 12.39 | 0.51 |
02/05 | 881 | 890 | 878 | 878 | -0.34% | 2,000 | 20億3959万 | +3.17% | 12.36 | 0.51 |
02/02 | 880 | 881 | 869 | 881 | +1.26% | 3,100 | 20億4656万 | +3.89% | 12.4 | 0.51 |
02/01 | 865 | 870 | 861 | 870 | +0.46% | 3,500 | 20億2101万 | +2.96% | 12.25 | 0.5 |
01/31 | 863 | 868 | 863 | 866 | -0.12% | 4,300 | 20億1171万 | +2.73% | 12.19 | 0.5 |
01/30 | 874 | 874 | 865 | 867 | -0.57% | 500 | 20億1404万 | +3.09% | 12.21 | 0.5 |
01/29 | 879 | 880 | 858 | 872 | -0.8% | 3,500 | 20億2565万 | +3.93% | 12.28 | 0.5 |
01/26 | 876 | 879 | 867 | 879 | +0.8% | 1,400 | 20億4191万 | +5.02% | 12.37 | 0.51 |
01/25 | 873 | 884 | 872 | 872 | -0.11% | 9,800 | 20億2565万 | +4.56% | 12.28 | 0.5 |
01/24 | 863 | 879 | 859 | 873 | +1.63% | 11,300 | 20億2797万 | +5.05% | 12.29 | 0.5 |
01/23 | 863 | 863 | 854 | 859 | -0.46% | 1,800 | 19億9545万 | +3.74% | 12.09 | 0.49 |
01/22 | 850 | 863 | 850 | 863 | +1.89% | 4,100 | 20億474万 | +4.48% | 12.15 | 0.5 |
01/19 | 852 | 852 | 837 | 847 | -0.59% | 3,100 | 19億6758万 | +2.79% | 11.92 | 0.49 |
01/18 | 848 | 852 | 847 | 852 | +0.47% | 2,900 | 19億7919万 | +3.52% | 11.99 | 0.49 |
01/17 | 859 | 859 | 841 | 848 | -1.28% | 2,100 | 19億6990万 | +3.29% | 11.94 | 0.49 |
01/16 | 848 | 860 | 840 | 859 | +1.54% | 1,900 | 19億9545万 | +4.63% | 12.09 | 0.49 |
01/15 | 834 | 860 | 832 | 846 | +2.42% | 6,400 | 19億6525万 | +3.17% | 11.91 | 0.49 |
01/12 | 827 | 834 | 825 | 826 | -0.48% | 2,800 | 19億1879万 | +0.85% | 11.63 | 0.48 |
01/11 | 844 | 844 | 830 | 830 | -0.84% | 1,300 | 19億2809万 | +1.34% | 11.68 | 0.48 |
01/10 | 829 | 837 | 829 | 837 | -0.24% | 1,900 | 19億4435万 | +2.07% | 11.78 | 0.48 |
01/09 | 839 | 844 | 839 | 839 | 0% | 4,300 | 19億4899万 | +2.19% | 11.81 | 0.48 |
01/05 | 828 | 868 | 828 | 839 | +1.45% | 6,700 | 19億4899万 | +2.19% | 11.81 | 0.48 |
01/04 | 817 | 827 | 810 | 827 | +0.98% | 3,200 | 19億2112万 | +0.61% | 11.64 | 0.48 |
2023 | ||||||||||
12/29 | 810 | 819 | 810 | 819 | -0.12% | 1,400 | 19億253万 | -0.49% | 11.53 | 0.47 |
12/28 | 802 | 820 | 797 | 820 | +3.02% | 1,600 | 19億486万 | -0.36% | 11.54 | 0.47 |
12/27 | 800 | 806 | 796 | 796 | -1.49% | 6,800 | 18億4910万 | -3.4% | 11.21 | 0.46 |
12/26 | 808 | 810 | 808 | 808 | 0% | 800 | 18億7698万 | -2.3% | 11.37 | 0.46 |
12/25 | 831 | 831 | 807 | 808 | -0.98% | 4,200 | 18億7698万 | -2.3% | 11.37 | 0.46 |
12/22 | 820 | 826 | 816 | 816 | -0.97% | 1,800 | 18億9556万 | -1.21% | 11.49 | 0.47 |
12/21 | 803 | 832 | 803 | 824 | +1.6% | 1,800 | 19億1415万 | 0% | 11.6 | 0.47 |
12/20 | 808 | 821 | 806 | 811 | -0.49% | 2,400 | 18億8395万 | -1.34% | 11.42 | 0.47 |
12/19 | 806 | 818 | 803 | 815 | +0.62% | 700 | 18億9324万 | -0.73% | 11.47 | 0.47 |
12/18 | 808 | 814 | 808 | 810 | +0.5% | 3,000 | 18億8163万 | -1.22% | 11.4 | 0.47 |
12/15 | 790 | 819 | 790 | 806 | +2.03% | 1,500 | 18億7233万 | -1.83% | 11.35 | 0.46 |
12/14 | 808 | 808 | 790 | 790 | -2.71% | 4,900 | 18億3517万 | -3.89% | 11.12 | 0.45 |
12/13 | 817 | 818 | 807 | 812 | -0.49% | 4,100 | 18億8627万 | -1.46% | 11.43 | 0.47 |
12/12 | 816 | 816 | 816 | 816 | -0.24% | 800 | 18億9556万 | -1.09% | 11.49 | 0.47 |
12/11 | 817 | 818 | 817 | 818 | +0.74% | 300 | 19億21万 | -0.85% | 11.52 | 0.47 |
12/08 | 822 | 827 | 811 | 812 | -2.64% | 4,300 | 18億8627万 | -1.69% | 11.43 | 0.47 |
12/07 | 842 | 842 | 814 | 834 | -0.36% | 3,500 | 19億3738万 | +0.97% | 11.74 | 0.48 |
12/06 | 828 | 857 | 826 | 837 | +2.32% | 8,200 | 19億4435万 | +1.33% | 11.78 | 0.48 |
12/05 | 846 | 848 | 818 | 818 | -2.27% | 8,000 | 19億21万 | -0.97% | 11.52 | 0.47 |
12/04 | 870 | 967 | 827 | 837 | -2.9% | 163,100 | 19億4435万 | +1.33% | 11.78 | 0.48 |
12/01 | 857 | 896 | 857 | 862 | +1.65% | 19,700 | 20億242万 | +4.36% | 12.13 | 0.5 |
11/30 | 854 | 858 | 848 | 848 | -0.7% | 1,200 | 19億6990万 | +2.91% | 11.94 | 0.49 |
11/29 | 859 | 864 | 850 | 854 | +0.95% | 2,600 | 19億8384万 | +3.77% | 12.02 | 0.49 |
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 | |
2008年 9月期 | 1,287 10/12 | 320 9/18 9/17 | 85,200 10/11 | - | - | +12.04% 5/2 | -31.48% 11/12 |
2009年 9月期 | 465 12/26 | 156 3/23 | 10,400 3/19 | - | - | +52.15% 12/26 | -32.75% 3/2 |
2010年 9月期 | 511 8/11 | 221 11/17 | 3,300 9/24 12/25 10/26 | - | - | +35.34% 11/30 | -17.44% 10/25 |
2011年 9月期 | 587 1/27 | 341 11/11 | 13,700 1/26 | 13億4921万 | 7億8378万 | +41.45% 1/27 | -24.97% 3/15 |
2012年 9月期 | 603 4/5 | 375 11/9 | 8,400 4/5 | 13億8599万 | 8億6193万 | +23.76% 4/5 | -14.78% 6/11 |
2013年 9月期 | 554 1/28 | 387 10/16 | 16,500 5/14 | 12億7336万 | 8億8951万 | +16.63% 1/28 | -14.6% 5/16 |
2014年 9月期 | 1,770 9/24 | 393 10/18 | 263,600 4/16 | 40億9755万 | 9億331万 | +94.62% 9/22 | -22.24% 10/17 |
2015年 9月期 | 1,495 5/18 | 843 10/17 | 128,500 8/10 | 34億6092万 | 19億5154万 | +50.14% 3/13 | -21.17% 8/24 |
2016年 9月期 | 1,565 2/4 | 700 2/15 | 479,900 2/3 | 36億3549万 | 16億2610万 | +47.05% 2/3 | -18.3% 2/15 |
2017年 9月期 | 1,645 7/5 | 706 11/16 | 507,900 5/23 | 38億2133万 | 16億4003万 | +33.08% 5/23 | -12.4% 8/14 |
2018年 9月期 | 1,368 11/13 | 803 9/26 | 75,600 11/13 | 31億7786万 | 18億6536万 | +8.49% 11/8 | -18.78% 2/14 |
2019年 9月期 | 1,437 9/9 | 600 12/25 | 825,500 9/4 | 33億3815万 | 13億9380万 | +68.25% 9/6 | -16.87% 10/11 |
2020年 9月期 | 1,577 9/11 | 555 3/13 | 1,967,900 9/10 | 36億6337万 | 12億8926万 | +99.82% 9/10 | -25.39% 3/13 |
2021年 9月期 | 1,364 3/17 | 726 12/1 | 686,600 3/17 | 31億6857万 | 16億8649万 | +35.4% 3/17 | -12.33% 11/6 |
2022年 9月期 | 947 10/4 | 643 5/25 | 108,900 10/4 | 21億9988万 | 14億9368万 | +9.53% 8/12 | -7.95% 5/25 |
2023年 9月期 | 1,128 6/19 | 673 11/11 | 201,900 1/17 | 26億2034万 | 15億6337万 | +20.53% 6/19 | -15.54% 8/14 |
最新 | 792 2024/4/26 | 500 | 18億3981万 | -3.3% 819 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/28 vs 2010/12/30
- 31%(1.31倍)
- 2012/12/27 vs 2011/12/28
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/27
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 105%(2.05倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/29 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/29
- 5%(1.05倍)
- 2024/04/26 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
156円(2009/03/23) - 408%(5.08倍)
792円(4/26)