株価チャート
株価
8/30
- 前日 (8/29)
- 324
- 始値
- 325
- 高値
- 367
- 安値
- 325
- 終値 +4.94%
- 340
- 出来高 +999.99%
- 744,500
乖離率
- 株価（5日）
移動平均値 - +0.29%
339 - 株価（25日）
移動平均値 - -13.92%
395 - 出来高（5日）
移動平均値 - +264.2%
204,420
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 325 | 367 | 325 | 340 | +4.94% | 744,500 | 22億9765万 | -13.92% | - | 1.4 |
| 08/29 | 336 | 336 | 324 | 324 | -3.86% | 49,500 | 21億8952万 | -18.8% | - | 1.33 |
| 08/28 | 345 | 346 | 334 | 337 | -3.16% | 72,200 | 22億7737万 | -16.58% | - | 1.39 |
| 08/27 | 342 | 356 | 339 | 348 | +0.58% | 60,900 | 23億5171万 | -15.12% | - | 1.43 |
| 08/26 | 321 | 346 | 321 | 346 | +7.45% | 95,000 | 23億3819万 | -16.83% | - | 1.42 |
| 08/23 | 332 | 332 | 315 | 322 | -3.01% | 119,500 | 21億7601万 | -24.06% | - | 1.32 |
| 08/22 | 338 | 348 | 331 | 332 | -1.78% | 63,200 | 22億4358万 | -22.79% | - | 1.37 |
| 08/21 | 339 | 343 | 337 | 338 | -2.59% | 51,200 | 22億8413万 | -22.65% | - | 1.39 |
| 08/20 | 340 | 354 | 337 | 347 | +1.17% | 50,500 | 23億4495万 | -21.32% | - | 1.43 |
| 08/19 | 343 | 355 | 336 | 343 | +2.39% | 173,300 | 23億1792万 | -23.09% | - | 1.41 |
| 08/16 | 343 | 346 | 334 | 335 | -3.18% | 113,600 | 22億6386万 | -26.21% | - | 1.38 |
| 08/15 | 357 | 362 | 342 | 346 | -1.98% | 160,700 | 23億3819万 | -25.11% | - | 1.42 |
| 08/14 | 380 | 415 | 351 | 353 | -5.36% | 424,500 | 23億8550万 | -24.09% | - | 1.45 |
| 08/13 | 373 | 410 | 368 | 373 | 0% | 359,900 | 25億2065万 | -19.96% | - | 1.53 |
| 08/09 | 383 | 389 | 361 | 373 | -0.53% | 152,300 | 25億2065万 | -19.78% | - | 1.53 |
| 08/08 | 371 | 399 | 371 | 375 | -2.34% | 186,200 | 25億3417万 | -19.35% | - | 1.54 |
| 08/07 | 371 | 418 | 370 | 384 | +2.13% | 414,200 | 25億9499万 | -17.42% | - | 1.58 |
| 08/06 | 403 | 435 | 361 | 376 | -10.26% | 884,000 | 25億4093万 | -18.97% | - | 1.55 |
| 08/05 | 461 | 527 | 419 | 419 | -16.03% | 712,300 | 28億3151万 | -9.7% | - | 1.72 |
| 08/02 | 599 | 647 | 487 | 499 | -13.82% | 2,244,600 | 33億7214万 | +8.01% | - | 2.05 |
| 08/01 | 516 | 579 | 466 | 579 | +16.03% | 1,770,700 | 39億1276万 | +26.7% | - | 2.38 |
| 07/31 | 580 | 600 | 483 | 499 | -13.82% | 1,466,700 | 33億7214万 | +11.14% | - | 2.05 |
| 07/30 | 527 | 579 | 503 | 579 | +16.03% | 3,536,900 | 39億1276万 | +30.41% | - | 2.38 |
| 07/29 | 519 | 614 | 477 | 499 | -2.92% | 3,817,900 | 33億7214万 | +14.45% | - | 2.05 |
| 07/26 | 440 | 514 | 440 | 514 | +18.43% | 898,400 | 34億7350万 | +19.53% | - | 2.11 |
| 07/25 | 447 | 447 | 430 | 434 | -3.34% | 68,200 | 29億3288万 | +2.12% | - | 1.78 |
| 07/24 | 484 | 493 | 445 | 449 | -8.18% | 199,100 | 30億3425万 | +6.15% | - | 1.85 |
| 07/23 | 515 | 555 | 477 | 489 | -2% | 608,100 | 33億456万 | +16.43% | - | 2.01 |
| 07/22 | 581 | 581 | 462 | 499 | -9.6% | 1,154,200 | 33億7214万 | +19.95% | - | 2.05 |
| 07/19 | 476 | 552 | 476 | 552 | +16.95% | 1,319,200 | 37億3030万 | +34.31% | - | 2.27 |
| 07/18 | 549 | 568 | 466 | 472 | -7.27% | 1,266,500 | 31億8968万 | +16.83% | - | 1.94 |
| 07/17 | 441 | 509 | 427 | 509 | +18.65% | 1,313,400 | 34億3972万 | +26.93% | - | 2.09 |
| 07/16 | 451 | 483 | 423 | 429 | -9.68% | 504,100 | 28億9909万 | +8.06% | - | 1.76 |
| 07/12 | 492 | 504 | 454 | 475 | -12.36% | 506,100 | 32億995万 | +20.25% | - | 1.95 |
| 07/11 | 601 | 601 | 509 | 542 | +4.03% | 1,838,100 | 36億6272万 | +38.27% | - | 2.23 |
| 07/10 | 488 | 521 | 471 | 521 | +18.14% | 1,077,900 | 35億2081万 | +34.97% | - | 2.14 |
| 07/09 | 411 | 441 | 400 | 441 | +22.16% | 106,100 | 29億8018万 | +15.75% | - | 1.81 |
| 07/08 | 360 | 361 | 360 | 361 | +0.28% | 1,600 | 24億3956万 | -4.75% | - | 1.48 |
| 07/05 | 360 | 364 | 358 | 360 | -1.1% | 6,100 | 24億3280万 | -5.26% | - | 1.48 |
| 07/04 | 368 | 372 | 357 | 364 | -1.09% | 11,200 | 24億5983万 | -4.71% | - | 1.5 |
| 07/03 | 365 | 375 | 365 | 368 | -1.34% | 12,000 | 24億8687万 | -3.92% | - | 1.51 |
| 07/02 | 375 | 375 | 372 | 373 | -0.27% | 1,100 | 25億2065万 | -2.86% | - | 1.53 |
| 07/01 | 373 | 374 | 370 | 374 | +0.27% | 2,900 | 25億2741万 | -2.86% | - | 1.54 |
| 06/28 | 372 | 374 | 372 | 373 | -1.32% | 2,500 | 25億2065万 | -3.37% | - | 1.53 |
| 06/27 | 373 | 378 | 370 | 378 | +2.16% | 2,200 | 25億5444万 | -2.33% | - | 1.55 |
| 06/26 | 370 | 372 | 370 | 370 | -0.27% | 4,000 | 25億38万 | -4.64% | - | 1.52 |
| 06/25 | 372 | 373 | 370 | 371 | 0% | 800 | 25億714万 | -4.63% | - | 1.53 |
| 06/24 | 373 | 373 | 371 | 371 | -0.27% | 1,600 | 25億714万 | -4.87% | - | 1.53 |
| 06/21 | 373 | 373 | 371 | 372 | -0.27% | 2,500 | 25億1390万 | -5.1% | - | 1.53 |
| 06/20 | 377 | 377 | 373 | 373 | -1.06% | 1,200 | 25億2065万 | -5.09% | - | 1.53 |
| 06/19 | 390 | 390 | 365 | 377 | -1.57% | 9,200 | 25億4769万 | -4.31% | - | 1.55 |
| 06/18 | 391 | 391 | 381 | 383 | +0.26% | 4,100 | 25億8823万 | -3.28% | - | 1.57 |
| 06/17 | 385 | 388 | 380 | 382 | -2.05% | 2,600 | 25億8147万 | -3.78% | - | 1.57 |
| 06/14 | 385 | 390 | 385 | 390 | +2.09% | 1,900 | 26億3554万 | -2.01% | - | 1.6 |
| 06/13 | 389 | 389 | 382 | 382 | -2.05% | 4,300 | 25億8147万 | -4.26% | - | 1.57 |
| 06/12 | 396 | 396 | 390 | 390 | -1.52% | 5,000 | 26億3554万 | -2.5% | - | 1.6 |
| 06/11 | 393 | 396 | 390 | 396 | +1.02% | 4,400 | 26億7608万 | -1.25% | - | 1.63 |
| 06/10 | 392 | 393 | 391 | 392 | -0.25% | 1,500 | 26億4905万 | -2.24% | - | 1.61 |
| 06/07 | 389 | 396 | 388 | 393 | +0.77% | 1,500 | 26億5581万 | -2.24% | - | 1.62 |
| 06/06 | 393 | 393 | 390 | 390 | -0.76% | 4,400 | 26億3554万 | -2.99% | - | 1.6 |
| 06/05 | 393 | 393 | 393 | 393 | 0% | 500 | 26億5581万 | -2.24% | - | 1.62 |
| 06/04 | 393 | 399 | 392 | 393 | 0% | 1,100 | 26億5581万 | -2.48% | - | 1.62 |
| 06/03 | 399 | 400 | 393 | 393 | -1.01% | 2,800 | 26億5581万 | -2.48% | - | 1.62 |
| 05/31 | 402 | 402 | 395 | 397 | -0.5% | 2,900 | 26億8284万 | -1.49% | - | 1.63 |
| 05/30 | 390 | 399 | 390 | 399 | +2.05% | 1,800 | 26億9636万 | -0.99% | - | 1.64 |
| 05/29 | 398 | 398 | 391 | 391 | -2.25% | 2,100 | 26億4229万 | -2.98% | - | 1.61 |
| 05/28 | 399 | 402 | 399 | 400 | +0.25% | 1,500 | 27億312万 | -0.99% | - | 1.64 |
| 05/27 | 397 | 399 | 392 | 399 | +0.5% | 1,100 | 26億9636万 | -1.24% | - | 1.64 |
| 05/24 | 403 | 403 | 392 | 397 | -2.22% | 4,400 | 26億8284万 | -1.73% | - | 1.63 |
| 05/23 | 403 | 406 | 403 | 406 | +0.25% | 300 | 27億4366万 | +0.5% | - | 1.67 |
| 05/22 | 397 | 405 | 395 | 405 | +2.27% | 1,300 | 27億3690万 | +0.25% | - | 1.67 |
| 05/21 | 399 | 400 | 396 | 396 | -1.49% | 3,600 | 26億7608万 | -1.98% | - | 1.63 |
| 05/20 | 402 | 404 | 401 | 402 | 0% | 1,600 | 27億1663万 | -0.5% | - | 1.65 |
| 05/17 | 405 | 405 | 401 | 402 | -1.47% | 600 | 27億1663万 | -0.5% | - | 1.65 |
| 05/16 | 411 | 411 | 406 | 408 | -0.73% | 1,300 | 27億5718万 | +1.24% | - | 1.68 |
| 05/15 | 416 | 416 | 409 | 411 | -0.24% | 1,900 | 27億7745万 | +2.24% | - | 1.69 |
| 05/14 | 413 | 413 | 409 | 412 | -1.67% | 3,500 | 27億8421万 | +2.74% | - | 1.69 |
| 05/13 | 409 | 423 | 394 | 419 | +2.2% | 8,400 | 28億3151万 | +4.75% | - | 1.72 |
| 05/10 | 410 | 419 | 405 | 410 | +0.49% | 3,900 | 27億7069万 | +2.76% | - | 1.69 |
| 05/09 | 403 | 408 | 403 | 408 | +0.74% | 1,500 | 27億5718万 | +2.51% | - | 1.68 |
| 05/08 | 410 | 412 | 404 | 405 | -0.98% | 3,900 | 27億3690万 | +2.02% | - | 1.67 |
| 05/07 | 404 | 409 | 402 | 409 | +1.24% | 3,300 | 27億6394万 | +3.28% | - | 1.68 |
| 05/02 | 402 | 404 | 401 | 404 | +1% | 1,000 | 27億3015万 | +2.28% | - | 1.66 |
| 05/01 | 397 | 400 | 397 | 400 | -0.5% | 1,500 | 27億312万 | +1.27% | - | 1.64 |
| 04/30 | 401 | 403 | 393 | 402 | +0.75% | 3,200 | 27億1663万 | +2.03% | - | 1.65 |
| 04/26 | 390 | 403 | 390 | 399 | -0.99% | 9,600 | 26億9636万 | +1.53% | - | 1.64 |
| 04/25 | 402 | 403 | 399 | 403 | 0% | 2,400 | 27億2339万 | +2.54% | - | 1.66 |
| 04/24 | 395 | 403 | 395 | 403 | +1.77% | 4,300 | 27億2339万 | +2.81% | - | 1.66 |
| 04/23 | 397 | 398 | 395 | 396 | -0.25% | 1,000 | 26億7608万 | +1.02% | - | 1.63 |
| 04/22 | 403 | 405 | 397 | 397 | -0.75% | 1,700 | 26億8284万 | +1.28% | - | 1.63 |
| 04/19 | 401 | 405 | 391 | 400 | -0.99% | 10,900 | 27億312万 | +2.3% | - | 1.64 |
| 04/18 | 406 | 407 | 401 | 404 | 0% | 2,300 | 27億3015万 | +3.32% | - | 1.66 |
| 04/17 | 403 | 406 | 403 | 404 | +0.25% | 3,800 | 27億3015万 | +3.59% | - | 1.66 |
| 04/16 | 404 | 404 | 395 | 403 | -0.25% | 3,100 | 27億2339万 | +3.6% | - | 1.66 |
| 04/15 | 397 | 404 | 396 | 404 | +1.76% | 6,900 | 27億3015万 | +3.86% | - | 1.66 |
| 04/12 | 397 | 404 | 394 | 397 | +0.25% | 9,600 | 26億8284万 | +2.06% | - | 1.63 |
| 04/11 | 391 | 398 | 390 | 396 | +0.51% | 13,000 | 26億7608万 | +1.54% | - | 1.63 |
| 04/10 | 390 | 396 | 390 | 394 | 0% | 1,800 | 26億6257万 | +1.03% | - | 1.62 |
| 04/09 | 386 | 396 | 386 | 394 | +1.81% | 4,300 | 26億6257万 | +0.51% | - | 1.62 |
| 04/08 | 382 | 394 | 382 | 387 | +1.31% | 5,000 | 26億1526万 | -1.53% | - | 1.59 |
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 | |
| 2019年 9月期 | 3,185 6,370 5/20 | 678 1,355 1/4 | 2,734,000 1,367,000 12/20 | 210億3565万 | 44億1459万 | +42.46% 2/14 | -28.72% 6/21 |
| 2020年 9月期 | 5,705 11,410 3/3 | 1,660 3,320 10/1 | 1,378,300 8/12 | 379億8046万 | 110億281万 | +46.02% 2/12 | -30.29% 3/13 |
| 2021年 9月期 | 3,735 10/15 | 1,050 8/10 | 552,400 11/11 | 250億4168万 | 70億7133万 | +17.37% 4/7 | -41.19% 5/17 |
| 2022年 9月期 | 1,530 10/4 | 545 3/8 | 292,800 8/24 | 103億393万 | 36億7166万 | +21.2% 4/6 | -24.7% 12/2 |
| 2023年 9月期 | 829 10/18 | 463 9/29 9/13 他2件 | 41,100 2/10 | 55億9956万 | 31億2737万 | +11.07% 2/13 | -15.83% 12/28 |
| 最新 | 340 2024/8/30 | 744,500 | 22億9765万 | -13.92% 395 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 302%（4.02倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/08/30 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
291円（2023/12/27） - 17%（1.17倍）
340円（8/30）