株価チャート
株価
10/10
- 前日 (10/9)
- 1,767
- 始値
- 1,771
- 高値
- 1,771
- 安値
- 1,771
- 終値 +0.23%
- 1,771
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - -1.28%
1,794 - 株価（25日）
移動平均値 - -2.91%
1,824 - 出来高（5日）
移動平均値 - -84.85%
660
2024/05/01～2024/10/10
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 | ||||||||||
| 10/10 | 1,771 | 1,771 | 1,771 | 1,771 | +0.23% | 100 | 23億7949万 | -2.91% | 19.83 | 1.55 |
| 10/09 | 1,761 | 1,767 | 1,761 | 1,767 | -1.89% | 300 | 23億7411万 | -3.23% | 19.78 | 1.54 |
| 10/08 | 1,801 | 1,801 | 1,801 | 1,801 | -0.22% | 2,500 | 24億1980万 | -1.64% | 20.16 | 1.57 |
| 10/07 | 1,825 | 1,825 | 1,805 | 1,805 | -1.1% | 200 | 24億2517万 | -1.53% | 20.21 | 1.58 |
| 10/04 | 1,825 | 1,825 | 1,825 | 1,825 | +2.24% | 200 | 24億5204万 | -0.65% | 20.43 | 1.59 |
| 10/01 | 1,785 | 1,785 | 1,785 | 1,785 | 0% | 100 | 23億9830万 | -2.99% | 19.99 | 1.56 |
| 09/30 | 1,785 | 1,785 | 1,785 | 1,785 | -2.83% | 200 | 23億9830万 | -3.09% | 19.99 | 1.56 |
| 09/27 | 1,836 | 1,837 | 1,835 | 1,837 | -0.43% | 4,600 | 24億6817万 | -0.49% | 20.57 | 1.61 |
| 09/26 | 1,805 | 1,845 | 1,805 | 1,845 | +1.82% | 200 | 24億7891万 | -0.11% | 20.66 | 1.61 |
| 09/25 | 1,842 | 1,842 | 1,812 | 1,812 | -1.58% | 500 | 24億3458万 | -2.05% | 20.29 | 1.58 |
| 09/24 | 1,841 | 1,841 | 1,841 | 1,841 | 0% | 200 | 24億7354万 | -0.54% | 20.61 | 1.61 |
| 09/20 | 1,841 | 1,841 | 1,841 | 1,841 | -1.55% | 200 | 24億7354万 | -0.91% | 20.61 | 1.61 |
| 09/18 | 1,870 | 1,870 | 1,870 | 1,870 | -1.58% | 100 | 25億1250万 | +0.32% | 20.94 | 1.63 |
| 09/17 | 1,835 | 1,900 | 1,835 | 1,900 | +3.54% | 800 | 25億5281万 | +1.93% | 21.27 | 1.66 |
| 09/13 | 1,805 | 1,835 | 1,805 | 1,835 | +0.82% | 300 | 24億6548万 | -1.4% | 20.55 | 1.6 |
| 09/12 | 1,825 | 1,825 | 1,820 | 1,820 | +0.33% | 300 | 24億4533万 | -2.31% | 20.38 | 1.59 |
| 09/11 | 1,794 | 1,834 | 1,794 | 1,814 | +0.78% | 300 | 24億3726万 | -2.68% | 20.31 | 1.59 |
| 09/10 | 1,782 | 1,800 | 1,781 | 1,800 | +1.69% | 400 | 24億1845万 | -3.54% | 20.15 | 1.57 |
| 09/09 | 1,759 | 1,791 | 1,734 | 1,770 | -2.37% | 1,400 | 23億7815万 | -5.65% | 19.82 | 1.55 |
| 09/06 | 1,820 | 1,820 | 1,812 | 1,813 | -0.11% | 700 | 24億3592万 | -4.18% | 20.3 | 1.58 |
| 09/05 | 1,879 | 1,879 | 1,815 | 1,815 | -3.41% | 900 | 24億3861万 | -4.82% | 20.32 | 1.59 |
| 09/04 | 1,870 | 1,879 | 1,870 | 1,879 | +0.48% | 200 | 25億2460万 | -2.24% | 21.04 | 1.64 |
| 09/03 | 1,841 | 1,870 | 1,841 | 1,870 | +1.58% | 400 | 25億1250万 | -3.26% | 20.94 | 1.63 |
| 09/02 | 1,849 | 1,860 | 1,841 | 1,841 | -0.43% | 1,000 | 24億7354万 | -5.4% | 20.61 | 1.61 |
| 08/29 | 1,849 | 1,849 | 1,849 | 1,849 | +0.76% | 100 | 24億8429万 | -5.57% | 20.7 | 1.62 |
| 08/28 | 1,835 | 1,835 | 1,835 | 1,835 | -2.13% | 100 | 24億6548万 | -6.76% | 20.55 | 1.6 |
| 08/27 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 100 | 25億1922万 | -5.35% | 20.99 | 1.64 |
| 08/26 | 1,900 | 1,900 | 1,850 | 1,875 | -1.26% | 600 | 25億1922万 | -5.92% | 20.99 | 1.64 |
| 08/23 | 1,888 | 1,899 | 1,850 | 1,899 | +0.58% | 700 | 25億5147万 | -5.33% | 21.26 | 1.66 |
| 08/22 | 1,812 | 1,909 | 1,812 | 1,888 | +1.94% | 1,000 | 25億3669万 | -6.4% | 21.14 | 1.65 |
| 08/21 | 1,840 | 1,881 | 1,801 | 1,852 | -1.23% | 7,000 | 24億8832万 | -8.68% | 20.74 | 1.62 |
| 08/20 | 1,850 | 1,890 | 1,850 | 1,875 | +1.35% | 800 | 25億1922万 | -8.13% | 20.99 | 1.64 |
| 08/19 | 1,849 | 1,890 | 1,849 | 1,850 | -4.1% | 1,100 | 24億8563万 | -9.8% | 20.71 | 1.62 |
| 08/16 | 1,846 | 1,929 | 1,840 | 1,929 | +4.55% | 13,400 | 25億9178万 | -6.54% | 21.6 | 1.69 |
| 08/15 | 1,840 | 1,904 | 1,736 | 1,845 | -8.16% | 7,400 | 24億7891万 | -11% | 20.66 | 1.61 |
| 08/14 | 2,000 | 2,009 | 2,000 | 2,009 | +0.45% | 1,800 | 26億9926万 | -3.65% | 22.49 | 1.76 |
| 08/13 | 1,857 | 2,000 | 1,857 | 2,000 | +8.11% | 1,400 | 26億8717万 | -4.4% | 22.39 | 1.75 |
| 08/09 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 300 | 24億8563万 | -11.82% | 20.71 | 1.62 |
| 08/08 | 1,801 | 1,830 | 1,753 | 1,830 | -2.71% | 1,400 | 24億5876万 | -13.27% | 20.49 | 1.6 |
| 08/07 | 1,734 | 1,881 | 1,734 | 1,881 | +1.46% | 3,100 | 25億2728万 | -11.4% | 21.06 | 1.64 |
| 08/06 | 1,834 | 1,900 | 1,834 | 1,854 | -1.07% | 2,800 | 24億9101万 | -13.12% | 20.76 | 1.62 |
| 08/05 | 2,013 | 2,013 | 1,874 | 1,874 | -8.67% | 4,700 | 25億1788万 | -12.67% | 20.98 | 1.64 |
| 08/02 | 2,179 | 2,179 | 2,052 | 2,052 | -4.56% | 400 | 27億5704万 | -4.91% | 22.97 | 1.79 |
| 08/01 | 2,150 | 2,150 | 2,100 | 2,150 | -2.27% | 600 | 28億8871万 | -0.6% | 24.07 | 1.88 |
| 07/31 | 2,198 | 2,200 | 2,198 | 2,200 | +0.09% | 700 | 29億5589万 | +1.71% | 24.63 | 1.92 |
| 07/29 | 2,151 | 2,198 | 2,150 | 2,198 | +2.23% | 800 | 29億5320万 | +1.71% | 24.61 | 1.92 |
| 07/26 | 2,164 | 2,164 | 2,150 | 2,150 | -1.38% | 800 | 28億8871万 | -0.51% | 24.07 | 1.88 |
| 07/25 | 2,136 | 2,186 | 2,136 | 2,180 | +1.49% | 500 | 29億2902万 | +0.83% | 24.41 | 1.91 |
| 07/24 | 2,105 | 2,150 | 2,103 | 2,148 | +2.04% | 400 | 28億8602万 | -0.65% | 24.05 | 1.88 |
| 07/23 | 2,105 | 2,105 | 2,105 | 2,105 | -2.09% | 200 | 28億2825万 | -2.68% | 23.57 | 1.84 |
| 07/22 | 2,170 | 2,170 | 2,142 | 2,150 | -0.92% | 7,000 | 28億8871万 | -0.74% | 24.07 | 1.88 |
| 07/19 | 2,170 | 2,170 | 2,170 | 2,170 | -2.25% | 200 | 29億1558万 | +0.14% | 24.3 | 1.9 |
| 07/18 | 2,150 | 2,220 | 2,150 | 2,220 | +2.3% | 900 | 29億8276万 | +2.45% | 24.86 | 1.94 |
| 07/17 | 2,169 | 2,170 | 2,169 | 2,170 | +0.05% | 300 | 29億1558万 | +0.28% | 24.3 | 1.9 |
| 07/16 | 2,170 | 2,170 | 2,169 | 2,169 | -0.05% | 200 | 29億1424万 | +0.23% | 24.28 | 1.9 |
| 07/12 | 2,149 | 2,170 | 2,111 | 2,170 | +1.97% | 900 | 29億1558万 | +0.32% | 24.3 | 1.9 |
| 07/11 | 2,127 | 2,128 | 2,127 | 2,128 | -2.25% | 200 | 28億5915万 | -1.57% | 23.83 | 1.86 |
| 07/09 | 2,149 | 2,177 | 2,149 | 2,177 | +1.3% | 800 | 29億2499万 | +0.74% | 24.37 | 1.9 |
| 07/08 | 2,149 | 2,149 | 2,149 | 2,149 | -0.05% | 100 | 28億8737万 | -0.42% | 24.06 | 1.88 |
| 07/05 | 2,050 | 2,150 | 2,050 | 2,150 | -0.88% | 2,200 | 28億8871万 | -0.32% | 24.07 | 1.88 |
| 07/03 | 2,203 | 2,203 | 2,156 | 2,169 | +0.74% | 700 | 29億1424万 | +0.56% | 24.28 | 1.9 |
| 07/02 | 2,153 | 2,153 | 2,153 | 2,153 | -0.09% | 100 | 28億9274万 | -0.14% | 24.11 | 1.88 |
| 07/01 | 2,155 | 2,155 | 2,155 | 2,155 | 0% | 100 | 28億9543万 | 0% | 24.13 | 1.88 |
| 06/27 | 2,155 | 2,155 | 2,155 | 2,155 | 0% | 100 | 28億9543万 | +0.14% | 24.13 | 1.88 |
| 06/26 | 2,155 | 2,155 | 2,155 | 2,155 | 0% | 1,900 | 28億9543万 | +0.23% | 24.13 | 1.88 |
| 06/24 | 2,172 | 2,172 | 2,155 | 2,155 | -1.15% | 300 | 28億9543万 | +0.33% | 24.13 | 1.88 |
| 06/21 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 29億2902万 | +1.63% | 24.41 | 1.91 |
| 06/20 | 2,148 | 2,180 | 2,148 | 2,180 | +1.49% | 1,300 | 29億2902万 | +1.68% | 24.41 | 1.91 |
| 06/19 | 2,098 | 2,148 | 2,098 | 2,148 | 0% | 200 | 28億8602万 | +0.28% | 24.05 | 1.88 |
| 06/17 | 2,050 | 2,194 | 2,050 | 2,148 | -2.14% | 1,400 | 28億8602万 | +0.37% | 24.05 | 1.88 |
| 06/14 | 2,164 | 2,198 | 2,164 | 2,195 | +0.69% | 500 | 29億4917万 | +2.57% | 24.58 | 1.92 |
| 06/13 | 2,178 | 2,180 | 2,178 | 2,180 | +0.46% | 1,300 | 29億2902万 | +2.01% | 24.41 | 1.91 |
| 06/12 | 2,170 | 2,170 | 2,170 | 2,170 | -0.32% | 200 | 29億1558万 | +1.64% | 24.3 | 1.9 |
| 06/11 | 2,172 | 2,177 | 2,172 | 2,177 | +0.23% | 1,200 | 29億2499万 | +2.11% | 24.37 | 1.9 |
| 06/10 | 2,172 | 2,172 | 2,172 | 2,172 | +0.09% | 100 | 29億1827万 | +2.07% | 24.32 | 1.9 |
| 06/07 | 2,170 | 2,170 | 2,169 | 2,170 | 0% | 800 | 29億1558万 | +2.17% | 24.3 | 1.9 |
| 06/06 | 2,154 | 2,170 | 2,154 | 2,170 | +0.74% | 400 | 29億1558万 | +2.46% | 24.3 | 1.9 |
| 06/05 | 2,172 | 2,172 | 2,132 | 2,154 | -0.6% | 400 | 28億9408万 | +1.99% | 24.12 | 1.88 |
| 06/04 | 2,168 | 2,168 | 2,167 | 2,167 | +0.79% | 400 | 29億1155万 | +2.85% | 24.26 | 1.89 |
| 06/03 | 2,145 | 2,150 | 2,145 | 2,150 | -0.23% | 800 | 28億8871万 | +2.33% | 24.07 | 1.88 |
| 05/31 | 2,130 | 2,155 | 2,130 | 2,155 | +2.62% | 500 | 28億9543万 | +2.86% | 24.13 | 1.88 |
| 05/29 | 2,101 | 2,101 | 2,100 | 2,100 | -0.14% | 400 | 28億2153万 | +0.53% | 23.51 | 1.84 |
| 05/28 | 2,103 | 2,103 | 2,103 | 2,103 | -0.1% | 100 | 28億2556万 | +0.86% | 23.55 | 1.84 |
| 05/27 | 2,133 | 2,133 | 2,105 | 2,105 | -3.04% | 300 | 28億2825万 | +1.2% | 23.57 | 1.84 |
| 05/24 | 2,126 | 2,171 | 2,126 | 2,171 | +1.92% | 700 | 29億1692万 | +4.58% | 24.31 | 1.9 |
| 05/23 | 2,123 | 2,130 | 2,123 | 2,130 | +0.33% | 200 | 28億6184万 | +2.95% | 23.85 | 1.86 |
| 05/22 | 2,101 | 2,123 | 2,101 | 2,123 | +1.38% | 200 | 28億5243万 | +2.66% | 23.77 | 1.86 |
| 05/21 | 2,096 | 2,141 | 2,091 | 2,094 | -0.29% | 500 | 28億1347万 | +1.31% | 23.45 | 1.83 |
| 05/20 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 28億2153万 | +1.65% | 23.51 | 1.84 |
| 05/17 | 2,084 | 2,100 | 2,084 | 2,100 | +0.96% | 200 | 28億2153万 | +1.65% | 23.51 | 1.84 |
| 05/16 | 2,139 | 2,140 | 2,080 | 2,080 | -3.12% | 3,000 | 27億9466万 | +0.68% | 23.29 | 1.82 |
| 05/15 | 2,147 | 2,147 | 2,147 | 2,147 | -0.14% | 600 | 28億8468万 | +3.87% | 24.04 | 1.88 |
| 05/14 | 2,138 | 2,190 | 2,138 | 2,150 | +2.43% | 2,700 | 28億8871万 | +4.02% | 24.07 | 1.88 |
| 05/13 | 2,139 | 2,139 | 2,099 | 2,099 | -1.92% | 400 | 28億2019万 | +1.55% | 23.5 | 1.83 |
| 05/10 | 2,140 | 2,140 | 2,140 | 2,140 | +0.94% | 400 | 28億7527万 | +3.48% | 23.96 | 1.87 |
| 05/09 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | 28億4840万 | +2.46% | 23.74 | 1.85 |
| 05/08 | 2,120 | 2,120 | 2,120 | 2,120 | +0.95% | 400 | 28億4840万 | +2.37% | 23.74 | 1.85 |
| 05/07 | 2,075 | 2,100 | 2,040 | 2,100 | +1.06% | 2,100 | 28億2153万 | +1.16% | 23.51 | 1.84 |
| 05/02 | 2,078 | 2,078 | 2,078 | 2,078 | +0.48% | 100 | 27億9197万 | -0.1% | 23.27 | 1.82 |
| 05/01 | 2,030 | 2,068 | 2,030 | 2,068 | +1.87% | 400 | 27億7853万 | -0.86% | 23.15 | 1.81 |
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 | 9,150 6/28 | 4,230 9/17 | 788,300 7/1 | 121億6950万 | 56億3774万 | +10.62% 10/1 | -15.15% 8/6 |
| 2020年 9月期 | 5,120 10/1 | 944 4/6 | 251,400 9/24 | 68億2803万 | 12億5929万 | +50.44% 9/24 | -45.54% 3/13 |
| 2021年 9月期 | 5,110 10/13 | 2,180 12/22 | 135,800 2/26 | 68億4729万 | 29億2122万 | +16.43% 5/25 | -26.02% 11/10 |
| 2022年 9月期 | 6,950 11/18 | 2,054 6/17 | 508,200 11/18 | 93億2859万 | 27億5696万 | +113.76% 11/18 | -25.94% 1/27 |
| 2023年 9月期 | 2,688 10/17 | 1,900 5/16 | 16,200 1/20 | 36億795万 | 25億5262万 | +18.94% 1/20 | -14.44% 12/23 |
| 最新 | 1,771 2024/10/10 | 100 | 23億7949万 | -2.91% 1,824 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/10/10 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
944円（2020/04/06） - 88%（1.88倍）
1,771円（10/10）