株価チャート
株価
9/20
- 前日 (9/19)
- 598
- 始値
- 598
- 高値
- 606
- 安値
- 598
- 終値 +0.33%
- 600
- 出来高 -41.51%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +0.17%
599 - 株価（25日）
移動平均値 - +9.49%
548 - 出来高（5日）
移動平均値 - -83.13%
55,140
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 598 | 606 | 598 | 600 | +0.33% | 9,300 | 39億5010万 | +9.49% | 16.16 | 3.02 |
| 09/19 | 595 | 605 | 595 | 598 | +0.5% | 15,900 | 39億3693万 | +9.72% | 16.11 | 3.01 |
| 09/18 | 603 | 608 | 590 | 595 | -2.46% | 29,500 | 39億1718万 | +9.98% | 16.03 | 2.99 |
| 09/17 | 587 | 610 | 585 | 610 | +2.69% | 65,000 | 40億1593万 | +13.38% | 16.43 | 3.07 |
| 09/13 | 579 | 595 | 575 | 594 | +11.24% | 156,000 | 39億1059万 | +11.03% | 16 | 2.99 |
| 09/12 | 537 | 538 | 531 | 534 | 0% | 8,400 | 35億1558万 | +0.38% | 14.38 | 2.69 |
| 09/11 | 538 | 538 | 521 | 534 | -0.19% | 13,000 | 35億1558万 | +0.56% | 14.38 | 2.69 |
| 09/10 | 539 | 539 | 527 | 535 | -0.74% | 4,900 | 35億2217万 | +1.13% | 14.41 | 2.69 |
| 09/09 | 547 | 547 | 528 | 539 | +0.37% | 13,800 | 35億4850万 | +2.47% | 14.52 | 2.71 |
| 09/06 | 537 | 542 | 530 | 537 | 0% | 7,100 | 35億3533万 | +1.9% | 14.46 | 2.7 |
| 09/05 | 530 | 538 | 526 | 537 | +1.32% | 7,300 | 35億3533万 | +1.32% | 14.46 | 2.7 |
| 09/04 | 547 | 547 | 525 | 530 | -3.81% | 22,900 | 34億8925万 | -0.38% | 14.28 | 2.67 |
| 09/03 | 553 | 553 | 543 | 551 | +0.18% | 9,400 | 36億2750万 | +2.99% | 14.84 | 2.77 |
| 09/02 | 556 | 556 | 545 | 550 | +0.73% | 10,400 | 36億2092万 | +2.42% | 14.81 | 2.77 |
| 08/30 | 543 | 546 | 538 | 546 | +0.55% | 9,000 | 35億9459万 | +1.3% | 14.71 | 2.75 |
| 08/29 | 538 | 543 | 533 | 543 | 0% | 8,500 | 35億7484万 | +0.18% | 14.63 | 2.73 |
| 08/28 | 535 | 544 | 530 | 543 | +1.5% | 8,700 | 35億7484万 | -0.18% | 14.63 | 2.73 |
| 08/27 | 537 | 539 | 532 | 535 | -0.56% | 5,100 | 35億2217万 | -2.19% | 14.41 | 2.69 |
| 08/26 | 540 | 540 | 530 | 538 | +0.75% | 7,400 | 35億4192万 | -2.18% | 14.49 | 2.71 |
| 08/23 | 530 | 534 | 525 | 534 | +1.33% | 11,100 | 35億1558万 | -3.44% | 14.38 | 2.69 |
| 08/22 | 532 | 532 | 522 | 527 | 0% | 8,700 | 34億6950万 | -5.22% | 14.19 | 2.65 |
| 08/21 | 526 | 532 | 525 | 527 | +0.76% | 10,200 | 34億6950万 | -5.72% | 14.19 | 2.65 |
| 08/20 | 519 | 533 | 519 | 523 | +0.58% | 9,200 | 34億4317万 | -7.1% | 14.09 | 2.63 |
| 08/19 | 517 | 521 | 517 | 520 | +0.58% | 7,100 | 34億2342万 | -8.13% | 14.01 | 2.62 |
| 08/16 | 528 | 528 | 515 | 517 | -0.58% | 8,600 | 34億366万 | -9.3% | 13.92 | 2.6 |
| 08/15 | 511 | 523 | 510 | 520 | +1.36% | 12,400 | 34億2342万 | -9.25% | 14.01 | 2.62 |
| 08/14 | 533 | 533 | 509 | 513 | -2.1% | 18,900 | 33億7733万 | -11.09% | 13.82 | 2.58 |
| 08/13 | 501 | 530 | 501 | 524 | -2.24% | 33,800 | 34億4975万 | -9.66% | 14.11 | 2.64 |
| 08/09 | 521 | 536 | 516 | 536 | +4.89% | 22,100 | 35億2875万 | -8.22% | 14.44 | 2.7 |
| 08/08 | 494 | 514 | 494 | 511 | +3.65% | 11,600 | 33億6416万 | -12.95% | 13.76 | 2.57 |
| 08/07 | 480 | 506 | 471 | 493 | +1.86% | 29,800 | 32億4566万 | -16.58% | 13.28 | 2.48 |
| 08/06 | 482 | 515 | 472 | 484 | +1.26% | 61,600 | 31億8641万 | -18.79% | 13.04 | 2.44 |
| 08/05 | 547 | 554 | 470 | 478 | -15.85% | 62,500 | 31億4691万 | -20.47% | 12.87 | 2.41 |
| 08/02 | 581 | 581 | 560 | 568 | -3.73% | 33,400 | 37億3942万 | -6.27% | 15.3 | 2.86 |
| 08/01 | 601 | 606 | 580 | 590 | -2.64% | 11,900 | 38億8426万 | -2.8% | 15.89 | 2.97 |
| 07/31 | 603 | 606 | 598 | 606 | +1% | 3,400 | 39億8960万 | -0.33% | 16.32 | 3.05 |
| 07/30 | 604 | 604 | 600 | 600 | -0.5% | 1,000 | 39億5010万 | -1.15% | 16.16 | 3.02 |
| 07/29 | 599 | 610 | 596 | 603 | +0.17% | 6,100 | 39億6985万 | -0.66% | 16.24 | 3.03 |
| 07/26 | 603 | 603 | 596 | 602 | -0.17% | 6,800 | 39億6326万 | -0.82% | 16.21 | 3.03 |
| 07/25 | 601 | 608 | 597 | 603 | +0.33% | 10,700 | 39億6985万 | -0.66% | 16.24 | 3.03 |
| 07/24 | 605 | 610 | 601 | 601 | -1.48% | 9,600 | 39億5668万 | -0.99% | 16.19 | 3.02 |
| 07/23 | 611 | 616 | 604 | 610 | -0.81% | 13,800 | 40億1593万 | +0.49% | 16.43 | 3.07 |
| 07/22 | 614 | 615 | 609 | 615 | +0.16% | 6,000 | 40億4885万 | +1.49% | 16.56 | 3.09 |
| 07/19 | 609 | 614 | 605 | 614 | +0.49% | 5,000 | 40億4226万 | +1.32% | 16.54 | 3.09 |
| 07/18 | 610 | 612 | 607 | 611 | -0.49% | 5,100 | 40億2251万 | +0.99% | 16.46 | 3.07 |
| 07/17 | 620 | 620 | 605 | 614 | 0% | 10,900 | 40億4226万 | +1.66% | 16.54 | 3.09 |
| 07/16 | 615 | 615 | 609 | 614 | +0.82% | 5,600 | 40億4226万 | +1.82% | 16.54 | 3.09 |
| 07/12 | 606 | 610 | 605 | 609 | +0.16% | 7,200 | 40億935万 | +1.16% | 16.4 | 3.06 |
| 07/11 | 606 | 608 | 598 | 608 | 0% | 8,100 | 40億276万 | +1.16% | 16.38 | 3.06 |
| 07/10 | 602 | 609 | 601 | 608 | +1% | 4,200 | 40億276万 | +1.16% | 16.38 | 3.06 |
| 07/09 | 605 | 606 | 602 | 602 | -0.66% | 3,700 | 39億6326万 | +0.33% | 16.21 | 3.03 |
| 07/08 | 609 | 609 | 604 | 606 | -0.33% | 3,300 | 39億8960万 | +1% | 16.32 | 3.05 |
| 07/05 | 614 | 614 | 604 | 608 | -0.65% | 7,700 | 40億276万 | +1.5% | 16.38 | 3.06 |
| 07/04 | 627 | 627 | 604 | 612 | -2.08% | 20,300 | 40億2910万 | +2.17% | 16.48 | 3.08 |
| 07/03 | 620 | 633 | 609 | 625 | +2.12% | 32,200 | 41億1468万 | +4.52% | 16.83 | 3.14 |
| 07/02 | 600 | 650 | 600 | 612 | +1.49% | 109,100 | 40億2910万 | +2.68% | 16.48 | 3.08 |
| 07/01 | 605 | 606 | 599 | 603 | +0.33% | 7,800 | 39億6985万 | +1.17% | 16.24 | 3.03 |
| 06/28 | 600 | 601 | 597 | 601 | +0.17% | 5,800 | 39億5668万 | +0.84% | 16.19 | 3.02 |
| 06/27 | 600 | 602 | 596 | 600 | -0.17% | 4,500 | 39億5010万 | +0.67% | 16.16 | 3.02 |
| 06/26 | 597 | 602 | 596 | 601 | -0.17% | 8,700 | 39億5668万 | +0.84% | 16.19 | 3.02 |
| 06/25 | 604 | 604 | 597 | 602 | +0.67% | 4,500 | 39億6326万 | +1.01% | 16.21 | 3.03 |
| 06/24 | 598 | 604 | 598 | 598 | +0.17% | 7,800 | 39億3693万 | +0.34% | 16.11 | 3.01 |
| 06/21 | 596 | 598 | 594 | 597 | 0% | 3,900 | 39億3034万 | +0.17% | 16.08 | 3 |
| 06/20 | 598 | 600 | 592 | 597 | +0.17% | 5,200 | 39億3034万 | +0.17% | 16.08 | 3 |
| 06/19 | 593 | 599 | 593 | 596 | -0.67% | 4,100 | 39億2376万 | -0.17% | 16.05 | 3 |
| 06/18 | 601 | 603 | 593 | 600 | -0.33% | 3,200 | 39億5010万 | +0.5% | 16.16 | 3.02 |
| 06/17 | 604 | 604 | 596 | 602 | +0.33% | 3,200 | 39億6326万 | +0.67% | 16.21 | 3.03 |
| 06/14 | 589 | 600 | 589 | 600 | +1.52% | 4,300 | 39億5010万 | +0.17% | 16.16 | 3.02 |
| 06/13 | 598 | 599 | 587 | 591 | -0.67% | 8,200 | 38億9084万 | -1.34% | 15.92 | 2.97 |
| 06/12 | 592 | 601 | 589 | 595 | +0.85% | 4,800 | 39億1718万 | -0.67% | 16.03 | 2.99 |
| 06/11 | 589 | 596 | 587 | 590 | +0.34% | 15,900 | 38億8426万 | -1.67% | 15.89 | 2.97 |
| 06/10 | 584 | 592 | 584 | 588 | -0.34% | 9,300 | 38億7109万 | -2.16% | 15.84 | 2.96 |
| 06/07 | 586 | 591 | 586 | 590 | 0% | 7,500 | 38億8426万 | -1.83% | 15.89 | 2.97 |
| 06/06 | 593 | 594 | 587 | 590 | -1.01% | 6,100 | 38億8426万 | -1.83% | 15.89 | 2.97 |
| 06/05 | 596 | 598 | 590 | 596 | 0% | 7,900 | 39億2376万 | -0.83% | 16.05 | 3 |
| 06/04 | 595 | 601 | 590 | 596 | +0.34% | 9,300 | 39億2376万 | -0.83% | 16.05 | 3 |
| 06/03 | 596 | 598 | 594 | 594 | -0.34% | 4,800 | 39億1059万 | -1.16% | 16 | 2.99 |
| 05/31 | 583 | 600 | 583 | 596 | +1.53% | 6,800 | 39億2376万 | -0.83% | 16.05 | 3 |
| 05/30 | 585 | 589 | 578 | 587 | -0.34% | 7,200 | 38億6451万 | -2.49% | 15.81 | 2.95 |
| 05/29 | 601 | 601 | 584 | 589 | -0.84% | 15,400 | 38億7768万 | -2.16% | 15.86 | 2.96 |
| 05/28 | 603 | 605 | 594 | 594 | -1.66% | 8,900 | 39億1059万 | -1.33% | 16 | 2.99 |
| 05/27 | 601 | 604 | 596 | 604 | +0.5% | 9,300 | 39億7643万 | +0.17% | 16.27 | 3.04 |
| 05/24 | 600 | 601 | 598 | 601 | 0% | 8,700 | 39億5668万 | -0.17% | 16.19 | 3.02 |
| 05/23 | 602 | 605 | 600 | 601 | -0.33% | 5,700 | 39億5668万 | -0.33% | 16.19 | 3.02 |
| 05/22 | 615 | 620 | 603 | 603 | -0.33% | 17,700 | 39億6985万 | -0.17% | 16.24 | 3.03 |
| 05/21 | 606 | 612 | 601 | 605 | +0.33% | 9,900 | 39億8301万 | +0.17% | 16.3 | 3.04 |
| 05/20 | 601 | 612 | 601 | 603 | 0% | 7,100 | 39億6985万 | -0.17% | 16.24 | 3.03 |
| 05/17 | 606 | 612 | 600 | 603 | -0.33% | 8,800 | 39億6985万 | -0.33% | 16.24 | 3.03 |
| 05/16 | 614 | 614 | 600 | 605 | -1.47% | 9,000 | 39億8301万 | -0.17% | 16.3 | 3.04 |
| 05/15 | 615 | 627 | 612 | 614 | -0.65% | 26,200 | 40億4226万 | +1.32% | 16.54 | 3.09 |
| 05/14 | 613 | 618 | 607 | 618 | +0.82% | 10,700 | 40億6860万 | +1.98% | 16.65 | 3.11 |
| 05/13 | 603 | 613 | 598 | 613 | +1.49% | 8,200 | 40億3568万 | +1.16% | 16.51 | 3.08 |
| 05/10 | 608 | 609 | 604 | 604 | 0% | 3,100 | 39億7643万 | -0.33% | 16.27 | 3.04 |
| 05/09 | 608 | 612 | 604 | 604 | -0.66% | 3,900 | 39億7643万 | -0.49% | 16.27 | 3.04 |
| 05/08 | 618 | 618 | 605 | 608 | 0% | 8,600 | 40億276万 | -0.16% | 16.38 | 3.06 |
| 05/07 | 599 | 610 | 599 | 608 | +1.5% | 10,800 | 40億276万 | -0.33% | 16.38 | 3.06 |
| 05/02 | 615 | 615 | 597 | 599 | +0.67% | 29,900 | 39億4351万 | -1.96% | 16.13 | 3.01 |
| 05/01 | 590 | 596 | 590 | 595 | +0.34% | 2,000 | 39億1718万 | -2.78% | 16.03 | 2.99 |
| 04/30 | 594 | 598 | 590 | 593 | -0.34% | 3,200 | 39億401万 | -3.26% | 15.97 | 2.98 |
| 04/26 | 593 | 597 | 592 | 595 | +0.34% | 2,200 | 39億1718万 | -3.25% | 16.03 | 2.99 |
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 | 495 1,980 9/12 | 381 1,522 9/13 | 2,042,400 510,600 9/12 | 25億9221万 | 19億9260万 | - | -7.68% 10/21 |
| 2020年 9月期 | 2,100 9/7 | 366 1,463 10/18 | 397,400 198,700 12/30 | 121億4976万 | 19億5924万 | +54.7% 12/30 | -32.66% 3/13 |
| 2021年 9月期 | 2,019 10/6 | 585 8/16 | 260,000 11/13 | 118億7818万 | 34億5805万 | +9.41% 9/15 | -37.14% 11/17 |
| 2022年 9月期 | 910 11/19 | 500 10/28 | 174,500 11/18 | 55億9904万 | 30億7640万 | +53.99% 11/18 | -17.57% 2/24 |
| 2023年 9月期 | 1,397 10/25 | 615 8/17 | 14,417,700 10/25 | 89億3116万 | 40億4885万 | +17.03% 1/13 | -15.65% 12/5 |
| 最新 | 600 2024/9/20 | 9,300 | 39億5010万 | +9.49% 548 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/09/20 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
366円（2019/10/18） - 64%（1.64倍）
600円（9/20）