株価チャート
株価
9/19
- 前日 (9/18)
- 2,070
- 始値
- 2,120
- 高値
- 2,285
- 安値
- 2,070
- 終値 +6.23%
- 2,199
- 出来高 -38.99%
- 226,300
乖離率
- 株価（5日）
移動平均値 - +8.97%
2,018 - 株価（25日）
移動平均値 - +34.33%
1,637 - 出来高（5日）
移動平均値 - +5.29%
214,940
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 2,120 | 2,285 | 2,070 | 2,199 | +6.23% | 226,300 | 234億7674万 | +34.33% | 117.33 | 4.56 |
| 09/18 | 2,021 | 2,209 | 1,991 | 2,070 | +4.49% | 370,900 | 220億9952万 | +29.38% | 110.45 | 4.29 |
| 09/17 | 1,861 | 2,041 | 1,861 | 1,981 | +4.76% | 144,500 | 211億4935万 | +26.5% | 105.7 | 4.11 |
| 09/13 | 1,930 | 1,969 | 1,847 | 1,891 | -3.03% | 178,100 | 201億8850万 | +23.43% | 100.89 | 3.92 |
| 09/12 | 1,912 | 2,004 | 1,870 | 1,950 | +5.92% | 154,900 | 208億1839万 | +29.83% | 104.04 | 4.05 |
| 09/11 | 2,025 | 2,035 | 1,775 | 1,841 | -7.25% | 324,400 | 196億5470万 | +25.41% | 98.23 | 3.82 |
| 09/10 | 1,882 | 2,076 | 1,828 | 1,985 | +7.01% | 439,900 | 211億9205万 | +38.33% | 105.91 | 4.12 |
| 09/09 | 1,649 | 1,907 | 1,625 | 1,855 | +9.83% | 345,300 | 198億416万 | +33.36% | 98.97 | 3.85 |
| 09/06 | 1,681 | 1,788 | 1,640 | 1,689 | +2.49% | 392,800 | 180億3193万 | +23.83% | 90.12 | 3.5 |
| 09/05 | 1,813 | 2,048 | 1,609 | 1,648 | -0.3% | 1,872,500 | 175億9421万 | +21.98% | 87.93 | 3.42 |
| 09/04 | 1,672 | 1,693 | 1,565 | 1,653 | -4.89% | 95,300 | 176億4759万 | +23.17% | 88.2 | 3.43 |
| 09/03 | 1,697 | 1,738 | 1,666 | 1,738 | +6.36% | 80,200 | 185億5506万 | +30.48% | 92.73 | 3.61 |
| 09/02 | 1,650 | 1,680 | 1,611 | 1,634 | +3.42% | 67,900 | 174億4474万 | +23.79% | 87.18 | 3.39 |
| 08/30 | 1,533 | 1,599 | 1,527 | 1,580 | +2.73% | 41,300 | 168億6823万 | +20.43% | 84.3 | 3.28 |
| 08/29 | 1,522 | 1,612 | 1,506 | 1,538 | +0.46% | 66,100 | 164億1984万 | +17.85% | 82.06 | 3.19 |
| 08/28 | 1,487 | 1,570 | 1,487 | 1,531 | +1.73% | 44,900 | 163億4510万 | +17.77% | 81.69 | 3.18 |
| 08/27 | 1,444 | 1,515 | 1,431 | 1,505 | +3.29% | 21,300 | 160億6753万 | +16.13% | 80.3 | 3.12 |
| 08/26 | 1,384 | 1,490 | 1,384 | 1,457 | +5.66% | 67,400 | 155億5507万 | +12.68% | 77.74 | 3.02 |
| 08/23 | 1,355 | 1,403 | 1,348 | 1,379 | +6.16% | 45,800 | 147億2234万 | +6.57% | 73.58 | 2.86 |
| 08/22 | 1,295 | 1,328 | 1,290 | 1,299 | +0.31% | 22,800 | 138億6825万 | -0.15% | 69.31 | 2.69 |
| 08/21 | 1,301 | 1,332 | 1,280 | 1,295 | -1.82% | 20,200 | 138億2554万 | -1.22% | 69.1 | 2.69 |
| 08/20 | 1,291 | 1,340 | 1,291 | 1,319 | +3.13% | 24,700 | 140億8177万 | -0.08% | 70.38 | 2.74 |
| 08/19 | 1,302 | 1,346 | 1,277 | 1,279 | -1.77% | 40,700 | 136億5473万 | -3.69% | 68.24 | 2.65 |
| 08/16 | 1,302 | 1,325 | 1,284 | 1,302 | +0.31% | 21,400 | 139億28万 | -2.4% | 69.47 | 2.7 |
| 08/15 | 1,264 | 1,306 | 1,264 | 1,298 | +0.31% | 13,000 | 138億5757万 | -3.13% | 69.26 | 2.69 |
| 08/14 | 1,219 | 1,318 | 1,213 | 1,294 | +6.33% | 31,500 | 138億1487万 | -3.86% | 69.04 | 2.68 |
| 08/13 | 1,133 | 1,217 | 1,124 | 1,217 | +8.37% | 56,800 | 129億9281万 | -10.05% | 64.93 | 2.52 |
| 08/09 | 1,142 | 1,154 | 1,061 | 1,123 | -2.26% | 66,100 | 119億8926万 | -17.55% | 59.92 | 2.33 |
| 08/08 | 1,066 | 1,170 | 1,051 | 1,149 | +4.84% | 21,000 | 122億6683万 | -16.5% | 61.31 | 2.38 |
| 08/07 | 986 | 1,135 | 986 | 1,096 | +7.87% | 57,900 | 117億100万 | -21.04% | 58.48 | 2.27 |
| 08/06 | 931 | 1,036 | 921 | 1,016 | +14.67% | 166,300 | 108億4691万 | -27.53% | 54.21 | 2.11 |
| 08/05 | 1,126 | 1,176 | 886 | 886 | -25.3% | 223,900 | 94億5902万 | -37.56% | 47.27 | 1.84 |
| 08/02 | 1,310 | 1,310 | 1,185 | 1,186 | -13.05% | 93,700 | 126億6185万 | -17.7% | 63.28 | 2.46 |
| 08/01 | 1,395 | 1,424 | 1,364 | 1,364 | -4.08% | 17,500 | 145億6220万 | -6% | 72.78 | 2.83 |
| 07/31 | 1,385 | 1,430 | 1,382 | 1,422 | +1.43% | 21,100 | 151億8141万 | -2.13% | 75.87 | 2.95 |
| 07/30 | 1,424 | 1,424 | 1,370 | 1,402 | -2.37% | 33,900 | 149億6789万 | -3.51% | 74.8 | 2.91 |
| 07/29 | 1,421 | 1,446 | 1,403 | 1,436 | +1.41% | 27,500 | 153億3087万 | -1.03% | 76.62 | 2.98 |
| 07/26 | 1,387 | 1,433 | 1,383 | 1,416 | +0.78% | 39,400 | 151億1735万 | -2.14% | 75.55 | 2.94 |
| 07/25 | 1,384 | 1,415 | 1,362 | 1,405 | -0.64% | 39,200 | 149億9992万 | -2.7% | 74.96 | 2.91 |
| 07/24 | 1,430 | 1,460 | 1,412 | 1,414 | -2.21% | 8,800 | 150億9600万 | -1.81% | 75.44 | 2.93 |
| 07/23 | 1,428 | 1,457 | 1,412 | 1,446 | +2.26% | 7,600 | 154億3764万 | +0.7% | 77.15 | 3 |
| 07/22 | 1,486 | 1,506 | 1,391 | 1,414 | -5.73% | 59,400 | 150億9600万 | -1.33% | 75.44 | 2.93 |
| 07/19 | 1,529 | 1,551 | 1,500 | 1,500 | -2.91% | 19,400 | 160億1415万 | +4.82% | 80.03 | 3.11 |
| 07/18 | 1,521 | 1,568 | 1,516 | 1,545 | 0% | 20,900 | 164億9457万 | +7.97% | 82.43 | 3.21 |
| 07/17 | 1,538 | 1,567 | 1,528 | 1,545 | +1.31% | 18,000 | 164億9457万 | +7.89% | 82.43 | 3.21 |
| 07/16 | 1,526 | 1,530 | 1,495 | 1,525 | +0.39% | 21,200 | 162億8105万 | +6.87% | 81.37 | 3.16 |
| 07/12 | 1,426 | 1,535 | 1,426 | 1,519 | +5.49% | 36,400 | 162億1699万 | +6.67% | 81.05 | 3.15 |
| 07/11 | 1,458 | 1,458 | 1,403 | 1,440 | +0.07% | 18,400 | 153億7358万 | +1.12% | 76.83 | 2.99 |
| 07/10 | 1,455 | 1,455 | 1,424 | 1,439 | -0.76% | 7,400 | 153億6290万 | +0.98% | 76.78 | 2.99 |
| 07/09 | 1,466 | 1,467 | 1,440 | 1,450 | -1.09% | 8,300 | 154億8034万 | +1.75% | 77.37 | 3.01 |
| 07/08 | 1,440 | 1,493 | 1,425 | 1,466 | +1.73% | 16,600 | 156億5116万 | +2.66% | 78.22 | 3.04 |
| 07/05 | 1,471 | 1,477 | 1,441 | 1,441 | -2.17% | 13,100 | 153億8426万 | +0.91% | 76.88 | 2.99 |
| 07/04 | 1,458 | 1,500 | 1,458 | 1,473 | +1.24% | 24,800 | 157億2589万 | +2.65% | 78.59 | 3.06 |
| 07/03 | 1,455 | 1,477 | 1,438 | 1,455 | +0.76% | 15,800 | 155億3372万 | +1.82% | 77.63 | 3.02 |
| 07/02 | 1,455 | 1,480 | 1,438 | 1,444 | -0.48% | 15,900 | 154億1628万 | +1.48% | 77.05 | 3 |
| 07/01 | 1,449 | 1,475 | 1,424 | 1,451 | +1.47% | 23,000 | 154億9102万 | +2.04% | 77.42 | 3.01 |
| 06/28 | 1,417 | 1,449 | 1,406 | 1,430 | +0.28% | 33,900 | 152億6682万 | +0.7% | 76.3 | 2.97 |
| 06/27 | 1,426 | 1,450 | 1,407 | 1,426 | +0.35% | 22,000 | 152億2411万 | +0.42% | 76.08 | 2.96 |
| 06/26 | 1,415 | 1,475 | 1,398 | 1,421 | -0.28% | 82,500 | 151億7073万 | 0% | 75.82 | 2.95 |
| 06/25 | 1,369 | 1,449 | 1,369 | 1,425 | +5.79% | 58,000 | 152億1344万 | 0% | 76.03 | 2.96 |
| 06/24 | 1,338 | 1,366 | 1,335 | 1,347 | +0.82% | 31,100 | 143億8070万 | -5.74% | 71.87 | 2.8 |
| 06/21 | 1,331 | 1,352 | 1,315 | 1,336 | -0.07% | 29,300 | 142億6326万 | -7.03% | 71.28 | 2.77 |
| 06/20 | 1,301 | 1,337 | 1,301 | 1,337 | +2.61% | 15,300 | 142億7394万 | -7.47% | 71.34 | 2.77 |
| 06/19 | 1,320 | 1,350 | 1,300 | 1,303 | -1.51% | 60,200 | 139億1095万 | -10.26% | 69.52 | 2.7 |
| 06/18 | 1,371 | 1,371 | 1,308 | 1,323 | -3.5% | 57,500 | 141億2448万 | -9.45% | 70.59 | 2.75 |
| 06/17 | 1,363 | 1,388 | 1,330 | 1,371 | +0.66% | 47,900 | 146億3693万 | -6.86% | 73.15 | 2.85 |
| 06/14 | 1,474 | 1,504 | 1,350 | 1,362 | -9.86% | 220,800 | 145億4084万 | -7.66% | 72.67 | 2.83 |
| 06/13 | 1,543 | 1,566 | 1,511 | 1,511 | -2.52% | 43,400 | 161億3158万 | +1.96% | 80.62 | 3.14 |
| 06/12 | 1,462 | 1,569 | 1,437 | 1,550 | +8.09% | 87,500 | 165億4795万 | +4.38% | 82.7 | 3.22 |
| 06/11 | 1,427 | 1,473 | 1,406 | 1,434 | -0.42% | 32,900 | 153億952万 | -3.69% | 76.51 | 2.98 |
| 06/10 | 1,510 | 1,510 | 1,398 | 1,440 | -4.95% | 77,800 | 153億7358万 | -3.74% | 76.83 | 2.99 |
| 06/07 | 1,465 | 1,528 | 1,450 | 1,515 | +2.85% | 47,100 | 161億7429万 | +0.8% | 80.83 | 3.14 |
| 06/06 | 1,452 | 1,496 | 1,429 | 1,473 | +1.59% | 57,100 | 157億2589万 | -2.32% | 78.59 | 3.06 |
| 06/05 | 1,501 | 1,638 | 1,423 | 1,450 | -4.79% | 235,100 | 154億8034万 | -4.35% | 77.37 | 3.01 |
| 06/04 | 1,443 | 1,542 | 1,420 | 1,523 | +4.46% | 257,600 | 162億5970万 | 0% | 81.26 | 3.16 |
| 06/03 | 1,698 | 1,768 | 1,442 | 1,458 | -9.89% | 1,095,800 | 155億6575万 | -4.52% | 77.79 | 3.03 |
| 05/31 | 1,300 | 1,618 | 1,285 | 1,618 | +22.76% | 578,300 | 172億7392万 | +5.48% | 86.33 | 3.36 |
| 05/30 | 1,310 | 1,329 | 1,290 | 1,318 | -0.08% | 21,800 | 140億7109万 | -14.02% | 70.32 | 2.74 |
| 05/29 | 1,372 | 1,375 | 1,315 | 1,319 | -5.79% | 41,600 | 140億8177万 | -14.63% | 70.38 | 2.74 |
| 05/28 | 1,411 | 1,411 | 1,387 | 1,400 | -0.36% | 28,600 | 149億4654万 | -9.97% | 74.7 | 2.91 |
| 05/27 | 1,416 | 1,439 | 1,374 | 1,405 | -1.4% | 41,700 | 149億9992万 | -10.22% | 74.96 | 2.92 |
| 05/24 | 1,436 | 1,480 | 1,425 | 1,425 | -2.33% | 19,200 | 152億1344万 | -9.35% | 76.03 | 2.96 |
| 05/23 | 1,498 | 1,498 | 1,422 | 1,459 | -3.7% | 41,900 | 155億7642万 | -7.6% | 77.85 | 3.03 |
| 05/22 | 1,517 | 1,522 | 1,502 | 1,515 | -0.98% | 4,200 | 161億7429万 | -4.54% | 80.83 | 3.14 |
| 05/21 | 1,553 | 1,580 | 1,519 | 1,530 | -1.23% | 10,800 | 163億3443万 | -3.89% | 81.63 | 3.17 |
| 05/20 | 1,537 | 1,556 | 1,508 | 1,549 | +0.72% | 6,900 | 165億3727万 | -3.13% | 82.65 | 3.21 |
| 05/17 | 1,503 | 1,539 | 1,469 | 1,538 | +1.52% | 11,200 | 164億1984万 | -4.17% | 82.06 | 3.19 |
| 05/16 | 1,558 | 1,558 | 1,475 | 1,515 | -0.2% | 13,800 | 161億7429万 | -5.96% | 80.83 | 3.14 |
| 05/15 | 1,608 | 1,608 | 1,500 | 1,518 | -4.89% | 13,800 | 162億631万 | -6.18% | 80.99 | 3.15 |
| 05/14 | 1,447 | 1,596 | 1,447 | 1,596 | +9.69% | 46,500 | 170億3905万 | -1.85% | 85.16 | 3.31 |
| 05/13 | 1,538 | 1,540 | 1,439 | 1,455 | -4.96% | 47,800 | 155億3372万 | -10.68% | 77.63 | 3.02 |
| 05/10 | 1,589 | 1,593 | 1,518 | 1,531 | -3.47% | 46,200 | 163億4510万 | -6.53% | 81.69 | 3.18 |
| 05/09 | 1,611 | 1,640 | 1,583 | 1,586 | -3.94% | 24,000 | 169億3229万 | -3.47% | 84.62 | 3.29 |
| 05/08 | 1,621 | 1,682 | 1,614 | 1,651 | +2.17% | 19,400 | 176億2624万 | +0.12% | 88.09 | 3.43 |
| 05/07 | 1,614 | 1,650 | 1,614 | 1,616 | +0.12% | 7,900 | 172億5257万 | -2.36% | 86.22 | 3.35 |
| 05/02 | 1,655 | 1,655 | 1,602 | 1,614 | -1.59% | 6,900 | 172億3122万 | -2.83% | 86.12 | 3.35 |
| 05/01 | 1,639 | 1,658 | 1,624 | 1,640 | -1.26% | 3,200 | 175億880万 | -1.68% | 87.5 | 3.4 |
| 04/30 | 1,661 | 1,690 | 1,627 | 1,661 | +0.97% | 3,700 | 177億3300万 | -0.84% | 88.62 | 3.45 |
| 04/26 | 1,605 | 1,669 | 1,602 | 1,645 | +2.43% | 4,700 | 175億6218万 | -2.08% | 87.77 | 3.41 |
| 04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -1.41% | 2,900 | 171億4581万 | -4.8% | 85.69 | 3.33 |
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 | |
| 2020年 9月期 | 6,390 8/25 | 3,735 7/22 | 3,039,700 7/10 | 632億7314万 | 364億3716万 | +38.53% 8/26 | -14.17% 10/30 |
| 2021年 9月期 | 5,810 10/13 | 2,466 3/4 | 723,100 3/29 | 575億3003万 | 248億8070万 | +33.71% 3/31 | -19.69% 12/10 |
| 2022年 9月期 | 6,710 11/26 | 2,323 9/28 | 171,000 11/26 | 677億5422万 | 237億4524万 | +30.98% 11/19 | -19.53% 1/11 |
| 2023年 9月期 | 4,425 9/15 | 1,251 3/24 | 2,170,400 6/2 | 463億1205万 | 129億9332万 | +45.44% 9/15 | -27.23% 10/23 |
| 最新 | 2,199 2024/9/19 | 226,300 | 234億7674万 | +34.33% 1,637 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,251円（2023/03/24） - 76%（1.76倍）
2,199円（9/19）