株価チャート
株価
9/19
- 前日 (9/18)
- 1,232
- 始値
- 1,249
- 高値
- 1,275
- 安値
- 1,249
- 終値 +3%
- 1,269
- 出来高 +50.52%
- 72,100
乖離率
- 株価（5日）
移動平均値 - +2.01%
1,244 - 株価（25日）
移動平均値 - -2.91%
1,307 - 出来高（5日）
移動平均値 - +21.38%
59,400
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 | 1,249 | 1,275 | 1,249 | 1,269 | +3% | 72,100 | 314億1257万 | -2.91% | 4.99 | 0.69 |
| 09/18 | 1,232 | 1,246 | 1,221 | 1,232 | +0.33% | 47,900 | 304億9668万 | -5.67% | 4.84 | 0.67 |
| 09/17 | 1,243 | 1,252 | 1,212 | 1,228 | -0.73% | 62,400 | 303億9766万 | -5.9% | 4.83 | 0.66 |
| 09/13 | 1,246 | 1,253 | 1,232 | 1,237 | -1.2% | 53,600 | 306億2045万 | -5.21% | 4.86 | 0.67 |
| 09/12 | 1,249 | 1,270 | 1,242 | 1,252 | +0.89% | 61,000 | 309億9175万 | -3.91% | 4.92 | 0.68 |
| 09/11 | 1,265 | 1,269 | 1,234 | 1,241 | -2.28% | 54,900 | 307億1946万 | -4.61% | 4.88 | 0.67 |
| 09/10 | 1,289 | 1,289 | 1,270 | 1,270 | -0.78% | 35,100 | 314億3732万 | -2.31% | 4.99 | 0.69 |
| 09/09 | 1,239 | 1,284 | 1,238 | 1,280 | -0.78% | 85,700 | 316億8486万 | -1.01% | 5.03 | 0.69 |
| 09/06 | 1,317 | 1,318 | 1,283 | 1,290 | -1.83% | 45,500 | 319億3240万 | -0.15% | 5.07 | 0.7 |
| 09/05 | 1,287 | 1,326 | 1,284 | 1,314 | +1% | 58,200 | 325億2649万 | +1.47% | 5.17 | 0.71 |
| 09/04 | 1,317 | 1,327 | 1,298 | 1,301 | -2.84% | 118,200 | 322億469万 | +0.23% | 5.11 | 0.7 |
| 09/03 | 1,336 | 1,343 | 1,330 | 1,339 | +0.15% | 88,000 | 331億4533万 | +2.92% | 5.26 | 0.72 |
| 09/02 | 1,351 | 1,363 | 1,334 | 1,337 | -1.62% | 59,100 | 330億9583万 | +2.53% | 5.26 | 0.72 |
| 08/30 | 1,343 | 1,359 | 1,335 | 1,359 | +2.18% | 77,900 | 336億4041万 | +4.14% | 5.34 | 0.73 |
| 08/29 | 1,343 | 1,352 | 1,326 | 1,330 | -1.12% | 81,800 | 329億2255万 | +1.84% | 5.23 | 0.72 |
| 08/28 | 1,358 | 1,358 | 1,336 | 1,345 | -2.04% | 61,300 | 332億9386万 | +2.75% | 5.29 | 0.73 |
| 08/27 | 1,333 | 1,377 | 1,333 | 1,373 | +2.23% | 79,400 | 339億8696万 | +4.65% | 5.4 | 0.74 |
| 08/26 | 1,354 | 1,359 | 1,333 | 1,343 | -0.89% | 82,100 | 332億4435万 | +2.21% | 5.28 | 0.73 |
| 08/23 | 1,360 | 1,373 | 1,352 | 1,355 | +0.22% | 64,200 | 335億4139万 | +2.73% | 5.33 | 0.73 |
| 08/22 | 1,352 | 1,369 | 1,346 | 1,352 | -0.22% | 77,000 | 334億6713万 | +1.88% | 5.31 | 0.73 |
| 08/21 | 1,356 | 1,373 | 1,351 | 1,355 | -0.88% | 79,200 | 335億4139万 | +1.5% | 5.33 | 0.73 |
| 08/20 | 1,382 | 1,391 | 1,350 | 1,367 | -0.15% | 181,600 | 338億3844万 | +1.79% | 5.37 | 0.74 |
| 08/19 | 1,383 | 1,406 | 1,362 | 1,369 | +6.45% | 562,000 | 338億8795万 | +1.48% | 5.38 | 0.74 |
| 08/16 | 1,280 | 1,287 | 1,264 | 1,286 | +2.72% | 81,800 | 318億3338万 | -5.16% | 5.06 | 0.7 |
| 08/15 | 1,237 | 1,265 | 1,231 | 1,252 | +0.97% | 47,600 | 309億9175万 | -8.21% | 4.92 | 0.68 |
| 08/14 | 1,223 | 1,243 | 1,210 | 1,240 | +1.47% | 82,900 | 306億9471万 | -9.75% | 4.87 | 0.67 |
| 08/13 | 1,220 | 1,225 | 1,205 | 1,222 | +0.74% | 88,300 | 302億4914万 | -11.71% | 4.8 | 0.66 |
| 08/09 | 1,279 | 1,279 | 1,183 | 1,213 | +1.93% | 172,000 | 300億2635万 | -13.11% | 4.77 | 0.66 |
| 08/08 | 1,200 | 1,217 | 1,186 | 1,190 | -1% | 80,100 | 294億5702万 | -15.36% | 4.68 | 0.64 |
| 08/07 | 1,161 | 1,237 | 1,161 | 1,202 | -1.07% | 127,100 | 297億5406万 | -15.23% | 4.72 | 0.65 |
| 08/06 | 1,183 | 1,226 | 1,155 | 1,215 | +11.16% | 224,000 | 300億7586万 | -14.98% | 4.78 | 0.66 |
| 08/05 | 1,178 | 1,214 | 1,089 | 1,093 | -13.8% | 252,100 | 270億5590万 | -24.04% | 4.3 | 0.59 |
| 08/02 | 1,300 | 1,306 | 1,268 | 1,268 | -6.07% | 180,100 | 313億8781万 | -12.85% | 4.98 | 0.69 |
| 08/01 | 1,402 | 1,402 | 1,349 | 1,350 | -3.91% | 98,600 | 334億1763万 | -7.79% | 5.31 | 0.73 |
| 07/31 | 1,375 | 1,405 | 1,366 | 1,405 | +2.11% | 50,500 | 347億7908万 | -4.29% | 5.52 | 0.76 |
| 07/30 | 1,392 | 1,392 | 1,369 | 1,376 | -1.08% | 82,100 | 340億6122万 | -6.33% | 5.41 | 0.74 |
| 07/29 | 1,388 | 1,402 | 1,386 | 1,391 | +1.46% | 61,800 | 344億3253万 | -5.5% | 5.47 | 0.75 |
| 07/26 | 1,383 | 1,395 | 1,371 | 1,371 | -0.8% | 82,700 | 339億3745万 | -6.99% | 5.39 | 0.74 |
| 07/25 | 1,400 | 1,400 | 1,379 | 1,382 | -1.71% | 132,300 | 342億975万 | -6.5% | 5.43 | 0.75 |
| 07/24 | 1,427 | 1,433 | 1,406 | 1,406 | -1.95% | 84,400 | 348億384万 | -5.19% | 5.53 | 0.76 |
| 07/23 | 1,428 | 1,436 | 1,420 | 1,434 | +1.34% | 71,600 | 354億9694万 | -3.43% | 5.64 | 0.78 |
| 07/22 | 1,458 | 1,460 | 1,414 | 1,415 | -3.48% | 221,800 | 350億2662万 | -4.84% | 5.56 | 0.77 |
| 07/19 | 1,458 | 1,484 | 1,418 | 1,466 | -5.48% | 925,000 | 362億8907万 | -1.48% | 5.76 | 0.79 |
| 07/18 | 1,555 | 1,570 | 1,551 | 1,551 | -0.83% | 56,200 | 383億9314万 | +4.37% | 6.1 | 0.84 |
| 07/17 | 1,554 | 1,583 | 1,549 | 1,564 | +1.56% | 91,400 | 387億1494万 | +5.6% | 6.15 | 0.85 |
| 07/16 | 1,550 | 1,565 | 1,540 | 1,540 | +0.52% | 78,600 | 381億2085万 | +4.27% | 6.05 | 0.83 |
| 07/12 | 1,526 | 1,547 | 1,520 | 1,532 | -0.07% | 59,000 | 379億2282万 | +3.93% | 6.02 | 0.83 |
| 07/11 | 1,523 | 1,537 | 1,511 | 1,533 | +2.34% | 69,300 | 379億4757万 | +4.21% | 6.03 | 0.83 |
| 07/10 | 1,500 | 1,505 | 1,489 | 1,498 | -0.4% | 51,400 | 370億8119万 | +1.9% | 5.89 | 0.81 |
| 07/09 | 1,480 | 1,521 | 1,478 | 1,504 | +0.94% | 103,900 | 372億2971万 | +2.38% | 5.91 | 0.81 |
| 07/08 | 1,510 | 1,528 | 1,486 | 1,490 | -1.13% | 66,500 | 368億8316万 | +1.43% | 5.86 | 0.81 |
| 07/05 | 1,475 | 1,510 | 1,475 | 1,507 | +2.17% | 104,000 | 373億397万 | +2.59% | 5.92 | 0.82 |
| 07/04 | 1,479 | 1,480 | 1,461 | 1,475 | -0.27% | 138,500 | 365億1185万 | +0.48% | 5.8 | 0.8 |
| 07/03 | 1,469 | 1,481 | 1,469 | 1,479 | +0.68% | 87,000 | 366億1087万 | +0.75% | 5.81 | 0.8 |
| 07/02 | 1,478 | 1,490 | 1,464 | 1,469 | -0.61% | 122,400 | 363億6333万 | +0.14% | 5.77 | 0.79 |
| 07/01 | 1,502 | 1,511 | 1,478 | 1,478 | -1.2% | 94,200 | 365億8611万 | +0.75% | 5.81 | 0.8 |
| 06/28 | 1,500 | 1,504 | 1,482 | 1,496 | +0.47% | 101,300 | 370億3168万 | +1.91% | 5.88 | 0.81 |
| 06/27 | 1,454 | 1,497 | 1,454 | 1,489 | +3.12% | 123,900 | 368億5840万 | +1.5% | 5.85 | 0.81 |
| 06/26 | 1,438 | 1,453 | 1,431 | 1,444 | +0.49% | 109,500 | 357億4448万 | -1.57% | 5.68 | 0.78 |
| 06/25 | 1,435 | 1,452 | 1,434 | 1,437 | -0.48% | 139,300 | 355億7121万 | -2.04% | 5.65 | 0.78 |
| 06/24 | 1,448 | 1,450 | 1,435 | 1,444 | +0.21% | 91,300 | 357億4448万 | -1.77% | 5.68 | 0.78 |
| 06/21 | 1,483 | 1,494 | 1,428 | 1,441 | -2.57% | 118,100 | 356億7022万 | -2.17% | 5.66 | 0.78 |
| 06/20 | 1,499 | 1,499 | 1,460 | 1,479 | -1.2% | 85,800 | 366億1087万 | +0.2% | 5.81 | 0.8 |
| 06/19 | 1,476 | 1,500 | 1,476 | 1,497 | +1.7% | 73,500 | 370億5643万 | +1.29% | 5.88 | 0.81 |
| 06/18 | 1,472 | 1,485 | 1,465 | 1,472 | +0.62% | 62,300 | 364億3759万 | -0.47% | 5.79 | 0.8 |
| 06/17 | 1,427 | 1,471 | 1,422 | 1,463 | +0.9% | 122,700 | 362億1480万 | -1.22% | 5.75 | 0.79 |
| 06/14 | 1,401 | 1,458 | 1,401 | 1,450 | +2.33% | 111,800 | 358億9301万 | -2.29% | 5.7 | 0.78 |
| 06/13 | 1,434 | 1,434 | 1,413 | 1,417 | -1.19% | 76,000 | 350億7613万 | -4.9% | 5.57 | 0.77 |
| 06/12 | 1,445 | 1,453 | 1,432 | 1,434 | -0.76% | 65,500 | 354億9694万 | -4.08% | 5.64 | 0.78 |
| 06/11 | 1,490 | 1,490 | 1,445 | 1,445 | -2.89% | 69,500 | 357億6924万 | -3.79% | 5.68 | 0.78 |
| 06/10 | 1,458 | 1,494 | 1,458 | 1,488 | +2.13% | 67,100 | 368億3365万 | -1.33% | 5.85 | 0.8 |
| 06/07 | 1,487 | 1,487 | 1,456 | 1,457 | -2.02% | 73,800 | 360億6628万 | -3.7% | 5.73 | 0.79 |
| 06/06 | 1,489 | 1,503 | 1,470 | 1,487 | +0.41% | 71,800 | 368億890万 | -2.04% | 5.85 | 0.8 |
| 06/05 | 1,493 | 1,494 | 1,469 | 1,481 | -0.87% | 61,000 | 366億6037万 | -2.69% | 5.82 | 0.8 |
| 06/04 | 1,500 | 1,516 | 1,491 | 1,494 | -1.06% | 43,500 | 369億8217万 | -2.03% | 5.87 | 0.81 |
| 06/03 | 1,486 | 1,514 | 1,486 | 1,510 | +1.68% | 51,600 | 373億7823万 | -1.11% | 5.94 | 0.82 |
| 05/31 | 1,458 | 1,491 | 1,458 | 1,485 | +1.85% | 88,100 | 367億5939万 | -2.94% | 5.84 | 0.8 |
| 05/30 | 1,442 | 1,458 | 1,433 | 1,458 | +0.07% | 57,000 | 360億9104万 | -4.89% | 5.73 | 0.79 |
| 05/29 | 1,470 | 1,477 | 1,457 | 1,457 | -1.15% | 42,100 | 360億6628万 | -5.14% | 5.73 | 0.79 |
| 05/28 | 1,500 | 1,500 | 1,464 | 1,474 | -1.73% | 93,900 | 364億8710万 | -4.16% | 5.79 | 0.8 |
| 05/27 | 1,482 | 1,514 | 1,477 | 1,500 | +1.56% | 57,100 | 371億3070万 | -2.72% | 5.9 | 0.81 |
| 05/24 | 1,457 | 1,495 | 1,454 | 1,477 | -0.4% | 129,400 | 365億6136万 | -4.22% | 5.81 | 0.8 |
| 05/23 | 1,450 | 1,492 | 1,430 | 1,483 | +2.84% | 159,100 | 367億988万 | -4.01% | 5.83 | 0.8 |
| 05/22 | 1,505 | 1,506 | 1,437 | 1,442 | -5.01% | 304,100 | 356億9497万 | -6.97% | 5.67 | 0.78 |
| 05/21 | 1,516 | 1,539 | 1,515 | 1,518 | 0% | 59,600 | 375億7626万 | -2.38% | 5.97 | 0.82 |
| 05/20 | 1,513 | 1,545 | 1,510 | 1,518 | -0.33% | 93,300 | 375億7626万 | -2.57% | 5.97 | 0.82 |
| 05/17 | 1,517 | 1,534 | 1,505 | 1,523 | +0.86% | 40,500 | 377億3万 | -2.5% | 5.99 | 0.82 |
| 05/16 | 1,530 | 1,530 | 1,501 | 1,510 | -1.24% | 48,600 | 373億7823万 | -3.58% | 5.94 | 0.82 |
| 05/15 | 1,520 | 1,544 | 1,516 | 1,529 | +0.72% | 55,000 | 378億4856万 | -2.49% | 6.01 | 0.83 |
| 05/14 | 1,530 | 1,530 | 1,503 | 1,518 | -1.68% | 98,800 | 375億7626万 | -3.31% | 5.97 | 0.82 |
| 05/13 | 1,560 | 1,562 | 1,491 | 1,544 | -2.83% | 198,100 | 382億1986万 | -1.91% | 6.07 | 0.84 |
| 05/10 | 1,481 | 1,615 | 1,478 | 1,589 | +1.66% | 348,100 | 393億3378万 | +0.89% | 6.25 | 0.86 |
| 05/09 | 1,612 | 1,612 | 1,557 | 1,563 | -2.43% | 173,200 | 386億9018万 | -0.82% | 6.14 | 0.85 |
| 05/08 | 1,601 | 1,604 | 1,586 | 1,602 | +0.13% | 88,600 | 396億5558万 | +1.46% | 6.3 | 0.87 |
| 05/07 | 1,609 | 1,609 | 1,585 | 1,600 | -0.06% | 58,100 | 396億608万 | +1.2% | 6.29 | 0.87 |
| 05/02 | 1,606 | 1,607 | 1,591 | 1,601 | +0.31% | 48,700 | 396億3083万 | +1.2% | 6.29 | 0.87 |
| 05/01 | 1,577 | 1,605 | 1,575 | 1,596 | +0.38% | 56,200 | 395億706万 | +0.82% | 6.27 | 0.86 |
| 04/30 | 1,571 | 1,596 | 1,558 | 1,590 | +2.45% | 47,800 | 393億5854万 | +0.32% | 6.25 | 0.86 |
| 04/26 | 1,542 | 1,556 | 1,536 | 1,552 | +0.58% | 36,100 | 384億1789万 | -2.14% | 6.1 | 0.84 |
| 04/25 | 1,570 | 1,570 | 1,543 | 1,543 | -1.84% | 44,800 | 381億9511万 | -2.96% | 6.07 | 0.83 |
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 | |
| 2011年 9月期 | 717 1,434 8/1 | 581 1,162 9/29 | 87,200 43,600 9/27 | 184億5558万 | 149億5494万 | +1.94% 9/9 | -8.65% 9/28 |
| 2012年 9月期 | 674 1,348 7/6 | 499 998 11/28 | 676,400 338,200 8/30 | 173億4876万 | 128億4426万 | +14.65% 7/4 | -10.69% 5/8 |
| 2013年 9月期 | 1,190 2,380 5/10 | 595 1,190 10/17 | 234,000 117,000 5/9 | 306億3060万 | 153億1530万 | +20.52% 5/9 | -15.46% 6/7 |
| 2014年 9月期 | 1,046 2,092 9/25 | 810 1,620 10/8 | 264,600 132,300 11/15 | 326億9147万 | 208億4940万 | +8.3% 1/8 | -9.27% 5/19 |
| 2015年 9月期 | 1,350 2,700 8/19 | 945 1,889 10/16 | 186,600 93,300 8/4 | 421億9263万 | 295億1921万 | +16.59% 8/18 | -13.02% 9/30 |
| 2016年 9月期 | 1,350 2,700 9/30 2,700 9/29 | 883 1,765 4/7 | 254,800 127,400 12/4 | 421億9263万 | 275億8147万 | +9.21% 9/1 | -15.16% 2/12 |
| 2017年 9月期 | 2,085 4,170 5/31 | 1,158 2,316 11/9 | 244,600 122,300 5/31 | 651億6417万 | 361億9190万 | +14.59% 5/11 | -8.31% 11/9 |
| 2018年 9月期 | 2,620 5,240 4/5 | 1,661 8/14 | 321,600 160,800 5/11 | 818億8495万 | 519億1256万 | +14.48% 4/4 | -11.01% 2/6 |
| 2019年 9月期 | 1,962 12/3 | 1,226 9/3 | 121,500 10/11 | 613億1995万 | 383億1715万 | +8.3% 10/30 | -15.23% 5/15 |
| 2020年 9月期 | 1,573 1/27 | 872 3/13 | 1,469,800 3/19 | 491億6222万 | 272億5331万 | +19.99% 9/8 | -22.59% 3/13 |
| 2021年 9月期 | 1,479 3/19 | 1,096 7/9 | 642,400 3/19 | 462億2437万 | 271億3016万 | +12.34% 2/10 | -7.61% 5/13 |
| 2022年 9月期 | 1,186 11/9 | 910 5/26 5/25 | 113,500 12/20 | 293億5800万 | 225億2595万 | +5.46% 7/11 | -7.92% 12/20 |
| 2023年 9月期 | 1,295 5/9 | 973 12/21 | 354,800 8/16 | 320億5617万 | 240億8544万 | +8.96% 4/14 | -6.22% 6/8 6/7 |
| 最新 | 1,269 2024/9/19 | 72,100 | 314億1257万 | -2.91% 1,307 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/09/19 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
499円（2011/11/28） - 154%（2.54倍）
1,269円（9/19）