株価チャート
株価
4/24
- 前日 (4/23)
- 1,014
- 始値
- 1,016
- 高値
- 1,031
- 安値
- 1,016
- 終値 +1.68%
- 1,031
- 出来高 -76.84%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,025 - 株価（25日）
移動平均値 - -2.92%
1,062 - 出来高（5日）
移動平均値 - -57.02%
9,540
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,016 | 1,031 | 1,016 | 1,031 | +1.68% | 4,100 | 53億408万 | -2.92% | 15.84 | 1.23 |
| 04/23 | 1,017 | 1,026 | 1,006 | 1,014 | +0.1% | 17,700 | 52億1662万 | -4.61% | 15.57 | 1.2 |
| 04/22 | 1,011 | 1,028 | 1,011 | 1,013 | -0.39% | 13,000 | 52億1147万 | -4.88% | 15.56 | 1.2 |
| 04/19 | 1,052 | 1,052 | 1,017 | 1,017 | -3.33% | 9,200 | 52億3205万 | -4.69% | 15.62 | 1.21 |
| 04/18 | 1,043 | 1,060 | 1,041 | 1,052 | +0.86% | 3,700 | 54億1211万 | -1.5% | 16.16 | 1.25 |
| 04/17 | 1,056 | 1,061 | 1,043 | 1,043 | -1.23% | 3,600 | 53億6581万 | -2.25% | 16.02 | 1.24 |
| 04/16 | 1,079 | 1,079 | 1,040 | 1,056 | -2.13% | 7,100 | 54億3269万 | -0.94% | 16.22 | 1.25 |
| 04/15 | 1,076 | 1,086 | 1,076 | 1,079 | -0.37% | 4,400 | 55億5102万 | +1.31% | 16.57 | 1.28 |
| 04/12 | 1,103 | 1,112 | 1,076 | 1,083 | -1.37% | 8,700 | 55億7160万 | +1.79% | 16.63 | 1.29 |
| 04/11 | 1,095 | 1,115 | 1,075 | 1,098 | +0.27% | 10,000 | 56億4877万 | +3.49% | 16.86 | 1.3 |
| 04/10 | 1,155 | 1,161 | 1,091 | 1,095 | 0% | 48,400 | 56億3333万 | +3.3% | 16.82 | 1.3 |
| 04/09 | 1,040 | 1,270 | 1,040 | 1,095 | +5.29% | 256,600 | 56億3333万 | +3.5% | 16.82 | 1.3 |
| 04/08 | 1,047 | 1,059 | 1,035 | 1,040 | -0.57% | 8,400 | 53億5038万 | -1.42% | 15.97 | 1.24 |
| 04/05 | 1,062 | 1,065 | 1,046 | 1,046 | -1.97% | 5,600 | 53億8125万 | -0.76% | 16.07 | 1.24 |
| 04/04 | 1,064 | 1,070 | 1,055 | 1,067 | +1.23% | 4,300 | 54億8928万 | +1.14% | 16.39 | 1.27 |
| 04/03 | 1,055 | 1,065 | 1,053 | 1,054 | -0.66% | 3,200 | 54億2240万 | -0.09% | 16.19 | 1.25 |
| 04/02 | 1,073 | 1,075 | 1,042 | 1,061 | -1.12% | 5,600 | 54億5842万 | +0.47% | 16.3 | 1.26 |
| 04/01 | 1,082 | 1,082 | 1,061 | 1,073 | -0.83% | 1,600 | 55億2015万 | +1.51% | 16.48 | 1.28 |
| 03/29 | 1,076 | 1,083 | 1,061 | 1,082 | +0.46% | 1,800 | 55億6645万 | +2.17% | 16.62 | 1.29 |
| 03/28 | 1,079 | 1,086 | 1,055 | 1,077 | -0.19% | 7,200 | 55億4073万 | +1.7% | 16.54 | 1.28 |
| 03/27 | 1,082 | 1,084 | 1,071 | 1,079 | -0.19% | 4,400 | 55億5102万 | +1.79% | 16.57 | 1.28 |
| 03/26 | 1,074 | 1,084 | 1,065 | 1,081 | +0.46% | 9,500 | 55億6131万 | +1.89% | 16.6 | 1.28 |
| 03/25 | 1,058 | 1,079 | 1,058 | 1,076 | +1.7% | 600 | 55億3558万 | +1.32% | 16.53 | 1.28 |
| 03/22 | 1,084 | 1,084 | 1,058 | 1,058 | -2.04% | 5,800 | 54億4298万 | -0.38% | 16.25 | 1.26 |
| 03/21 | 1,054 | 1,080 | 1,052 | 1,080 | +1.31% | 5,600 | 55億5616万 | +1.5% | 16.59 | 1.28 |
| 03/19 | 1,050 | 1,069 | 1,050 | 1,066 | +1.52% | 7,300 | 54億8414万 | +0.19% | 16.37 | 1.27 |
| 03/18 | 1,061 | 1,063 | 1,049 | 1,050 | -0.57% | 5,800 | 54億183万 | -1.5% | 16.13 | 1.25 |
| 03/15 | 1,058 | 1,058 | 1,037 | 1,056 | -0.19% | 4,800 | 54億3269万 | -1.12% | 16.22 | 1.25 |
| 03/14 | 1,006 | 1,060 | 1,006 | 1,058 | +3.42% | 9,400 | 54億4298万 | -1.21% | 16.25 | 1.26 |
| 03/13 | 1,019 | 1,023 | 1,003 | 1,023 | 0% | 4,300 | 52億6292万 | -4.66% | 15.71 | 1.22 |
| 03/12 | 1,018 | 1,023 | 1,005 | 1,023 | +0.29% | 2,600 | 52億6292万 | -5.1% | 15.71 | 1.22 |
| 03/11 | 1,037 | 1,037 | 1,005 | 1,020 | -3.23% | 4,900 | 52億4749万 | -5.73% | 15.67 | 1.21 |
| 03/08 | 1,024 | 1,060 | 1,019 | 1,054 | +2.93% | 10,200 | 54億2240万 | -3.13% | 16.19 | 1.25 |
| 03/07 | 1,054 | 1,054 | 1,003 | 1,024 | -2.85% | 13,800 | 52億6807万 | -6.23% | 15.73 | 1.22 |
| 03/06 | 1,046 | 1,060 | 1,031 | 1,054 | +0.09% | 7,600 | 54億2240万 | -4.01% | 16.19 | 1.25 |
| 03/05 | 1,005 | 1,054 | 997 | 1,053 | +3.74% | 13,900 | 54億1726万 | -4.53% | 16.17 | 1.25 |
| 03/04 | 1,025 | 1,032 | 1,005 | 1,015 | -1.46% | 10,300 | 52億2176万 | -8.23% | 15.59 | 1.21 |
| 03/01 | 1,052 | 1,053 | 1,021 | 1,030 | -2.83% | 31,500 | 52億9893万 | -7.29% | 15.82 | 1.22 |
| 02/29 | 1,075 | 1,075 | 1,050 | 1,060 | -1.58% | 7,000 | 54億5327万 | -5.02% | 16.28 | 1.26 |
| 02/28 | 1,064 | 1,085 | 1,059 | 1,077 | -0.28% | 6,800 | 55億4073万 | -3.84% | 16.54 | 1.28 |
| 02/27 | 1,086 | 1,088 | 1,080 | 1,080 | -0.55% | 5,600 | 55億5616万 | -3.83% | 16.59 | 1.28 |
| 02/26 | 1,100 | 1,100 | 1,082 | 1,086 | -1.72% | 7,300 | 55億8703万 | -3.47% | 16.68 | 1.29 |
| 02/22 | 1,113 | 1,113 | 1,095 | 1,105 | +0.91% | 3,800 | 56億8478万 | -2.04% | 16.97 | 1.31 |
| 02/21 | 1,095 | 1,095 | 1,082 | 1,095 | -0.36% | 2,100 | 56億3333万 | -3.01% | 16.82 | 1.3 |
| 02/20 | 1,090 | 1,103 | 1,083 | 1,099 | -0.36% | 4,600 | 56億5391万 | -2.92% | 16.88 | 1.31 |
| 02/19 | 1,116 | 1,116 | 1,090 | 1,103 | -1.16% | 7,600 | 56億7449万 | -2.82% | 16.94 | 1.31 |
| 02/16 | 1,073 | 1,116 | 1,055 | 1,116 | +4.01% | 17,000 | 57億4137万 | -2.02% | 17.14 | 1.33 |
| 02/15 | 1,086 | 1,093 | 1,058 | 1,073 | -1.47% | 7,400 | 55億2015万 | -5.96% | 16.48 | 1.28 |
| 02/14 | 1,088 | 1,109 | 1,088 | 1,089 | -0.82% | 7,900 | 56億246万 | -4.89% | 16.73 | 1.29 |
| 02/13 | 1,114 | 1,128 | 1,092 | 1,098 | -1.26% | 15,300 | 56億4877万 | -4.36% | 16.86 | 1.3 |
| 02/09 | 1,096 | 1,112 | 1,088 | 1,112 | +1.37% | 8,300 | 57億2079万 | -3.39% | 17.08 | 1.32 |
| 02/08 | 1,124 | 1,124 | 1,096 | 1,097 | -2.05% | 13,000 | 56億4362万 | -4.94% | 16.85 | 1.3 |
| 02/07 | 1,115 | 1,134 | 1,115 | 1,120 | -0.8% | 5,200 | 57億6195万 | -3.45% | 17.2 | 1.33 |
| 02/06 | 1,136 | 1,136 | 1,107 | 1,129 | +0.09% | 7,500 | 58億825万 | -2.84% | 17.34 | 1.34 |
| 02/05 | 1,159 | 1,159 | 1,125 | 1,128 | -0.88% | 12,000 | 58億310万 | -3.09% | 17.33 | 1.34 |
| 02/02 | 1,155 | 1,165 | 1,136 | 1,138 | -1.47% | 54,800 | 58億5455万 | -2.32% | 17.48 | 1.35 |
| 02/01 | 1,160 | 1,160 | 1,131 | 1,155 | -0.86% | 10,700 | 59億4201万 | -1.37% | 17.74 | 1.37 |
| 01/31 | 1,162 | 1,171 | 1,143 | 1,165 | -0.6% | 6,400 | 59億9345万 | -0.26% | 17.89 | 1.38 |
| 01/30 | 1,180 | 1,180 | 1,154 | 1,172 | -0.51% | 4,500 | 60億2947万 | +1.12% | 18 | 1.39 |
| 01/29 | 1,140 | 1,186 | 1,140 | 1,178 | +3.61% | 16,400 | 60億6033万 | +2.43% | 18.09 | 1.4 |
| 01/26 | 1,130 | 1,143 | 1,121 | 1,137 | -0.09% | 7,000 | 58億4941万 | -0.26% | 17.46 | 1.35 |
| 01/25 | 1,167 | 1,167 | 1,129 | 1,138 | -0.7% | 15,300 | 58億5455万 | +0.44% | 17.48 | 1.35 |
| 01/24 | 1,162 | 1,169 | 1,146 | 1,146 | -1.38% | 4,500 | 58億9571万 | +1.78% | 17.6 | 1.36 |
| 01/23 | 1,164 | 1,181 | 1,155 | 1,162 | +0.35% | 9,300 | 59億7802万 | +3.94% | 17.85 | 1.38 |
| 01/22 | 1,136 | 1,176 | 1,136 | 1,158 | +1.94% | 6,300 | 59億5744万 | +4.23% | 17.79 | 1.38 |
| 01/19 | 1,136 | 1,147 | 1,135 | 1,136 | -0.35% | 3,600 | 58億4426万 | +2.9% | 17.45 | 1.35 |
| 01/18 | 1,156 | 1,157 | 1,134 | 1,140 | -0.44% | 5,800 | 58億6484万 | +3.83% | 17.51 | 1.35 |
| 01/17 | 1,185 | 1,185 | 1,122 | 1,145 | -1.12% | 15,100 | 58億9056万 | +4.76% | 17.59 | 1.36 |
| 01/16 | 1,181 | 1,182 | 1,155 | 1,158 | -2.36% | 13,100 | 59億5744万 | +6.43% | 17.79 | 1.38 |
| 01/15 | 1,202 | 1,202 | 1,186 | 1,186 | -1.33% | 9,600 | 61億149万 | +9.41% | 18.22 | 1.41 |
| 01/12 | 1,168 | 1,209 | 1,155 | 1,202 | +2.82% | 18,900 | 61億8380万 | +11.5% | 18.46 | 1.43 |
| 01/11 | 1,191 | 1,191 | 1,158 | 1,169 | -0.51% | 13,300 | 60億1403万 | +9.05% | 17.96 | 1.39 |
| 01/10 | 1,162 | 1,217 | 1,154 | 1,175 | +2.09% | 17,100 | 60億4490万 | +10.02% | 18.05 | 1.4 |
| 01/09 | 1,180 | 1,192 | 1,150 | 1,151 | -1.62% | 32,100 | 59億2143万 | +8.18% | 17.68 | 1.37 |
| 01/05 | 1,206 | 1,234 | 1,151 | 1,170 | -2.99% | 18,000 | 60億1918万 | +10.27% | 17.97 | 1.39 |
| 01/04 | 1,249 | 1,249 | 1,200 | 1,206 | -3.05% | 23,300 | 62億438万 | +14.1% | 18.52 | 1.43 |
| 2023 | ||||||||||
| 12/29 | 1,180 | 1,289 | 1,174 | 1,244 | +8.08% | 143,600 | 63億9988万 | +18.25% | 19.11 | 1.48 |
| 12/28 | 1,152 | 1,196 | 1,142 | 1,151 | -3.03% | 43,200 | 59億2143万 | +10.04% | 17.68 | 1.37 |
| 12/27 | 1,210 | 1,228 | 1,159 | 1,187 | +3.13% | 91,500 | 61億664万 | +13.92% | 18.23 | 1.41 |
| 12/26 | 1,260 | 1,289 | 1,138 | 1,151 | -10.78% | 406,900 | 59億2143万 | +10.99% | 17.68 | 1.37 |
| 12/25 | 1,349 | 1,388 | 1,267 | 1,290 | +18.57% | 594,100 | 66億3653万 | +25% | 19.81 | 1.53 |
| 12/22 | 1,088 | 1,088 | 1,088 | 1,088 | +15.99% | 10,300 | 55億9732万 | +6.46% | 16.71 | 1.29 |
| 12/21 | 934 | 949 | 934 | 938 | +0.32% | 8,800 | 48億2563万 | -8.04% | 14.41 | 1.11 |
| 12/20 | 944 | 946 | 935 | 935 | -0.95% | 9,900 | 48億1020万 | -8.87% | 14.36 | 1.11 |
| 12/19 | 948 | 951 | 942 | 944 | -0.53% | 7,900 | 48億5650万 | -8.62% | 14.5 | 1.12 |
| 12/18 | 959 | 964 | 947 | 949 | -1.45% | 17,300 | 48億8222万 | -8.84% | 14.58 | 1.13 |
| 12/15 | 956 | 963 | 950 | 963 | +1.16% | 8,800 | 49億5424万 | -8.11% | 14.79 | 1.14 |
| 12/14 | 970 | 970 | 951 | 952 | -2.66% | 14,100 | 48億9765万 | -9.76% | 14.62 | 1.13 |
| 12/13 | 975 | 985 | 970 | 978 | -0.31% | 8,300 | 50億3141万 | -8.08% | 15.02 | 1.16 |
| 12/12 | 998 | 999 | 979 | 981 | -1.8% | 11,500 | 50億4685万 | -8.57% | 15.07 | 1.17 |
| 12/11 | 999 | 1,017 | 999 | 999 | -0.4% | 5,500 | 51億3945万 | -7.33% | 15.34 | 1.19 |
| 12/08 | 1,031 | 1,031 | 995 | 1,003 | -3.28% | 21,800 | 51億6003万 | -7.39% | 15.41 | 1.19 |
| 12/07 | 1,030 | 1,037 | 1,030 | 1,037 | -0.38% | 13,000 | 53億3495万 | -4.6% | 15.93 | 1.23 |
| 12/06 | 1,036 | 1,047 | 1,033 | 1,041 | +0.39% | 7,500 | 53億5552万 | -4.5% | 15.99 | 1.24 |
| 12/05 | 1,058 | 1,058 | 1,037 | 1,037 | -2.63% | 6,200 | 53億3495万 | -5.04% | 15.93 | 1.23 |
| 12/04 | 1,061 | 1,068 | 1,061 | 1,065 | -0.09% | 1,800 | 54億7899万 | -2.74% | 16.36 | 1.27 |
| 12/01 | 1,076 | 1,076 | 1,061 | 1,066 | -1.11% | 2,000 | 54億8414万 | -2.74% | 16.37 | 1.27 |
| 11/30 | 1,075 | 1,080 | 1,068 | 1,078 | +0.56% | 4,100 | 55億4587万 | -1.82% | 16.56 | 1.28 |
| 11/29 | 1,070 | 1,078 | 1,070 | 1,072 | +0.09% | 600 | 55億1501万 | -2.63% | 16.47 | 1.27 |
| 11/28 | 1,087 | 1,087 | 1,071 | 1,071 | -1.92% | 4,600 | 55億986万 | -2.99% | 16.45 | 1.27 |
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 | |
| 2009年 9月期 | 410 820 11/7 | 203 405 2/18 | 495,000 247,500 11/6 | - | - | +28.8% 6/10 | -23.38% 2/9 |
| 2010年 9月期 | 365 730 4/12 | 250 499 11/18 | 39,800 19,900 9/24 | - | - | +19.4% 4/12 | -15.24% 11/18 |
| 2011年 9月期 | 377 754 11/11 | 215 430 3/17 | 84,600 42,300 3/14 | 19億3951万 | 11億608万 | +7.6% 4/19 | -32.84% 3/15 |
| 2012年 9月期 | 322 643 3/27 | 230 461 6/5 460 10/21 | 31,200 15,600 5/14 | 16億5398万 | 11億8325万 | +11.17% 11/9 | -17.53% 5/14 |
| 2013年 9月期 | 288 575 4/1 575 2/7 他2件 | 231 461 11/12 | 39,000 19,500 4/15 | 14億7907万 | 11億8583万 | +12.18% 2/7 | -8% 6/7 |
| 2014年 9月期 | 264 528 2/7 | 230 460 5/22 460 5/21 他3件 | 43,200 21,600 3/7 | 13億5817万 | 11億8325万 | +52.39% 11/6 | -4.58% 10/1 |
| 2015年 9月期 | 4,470 8,940 11/21 | 230 460 10/17 460 10/16 他2件 | 4,989,600 2,494,800 3/10 | 229億9636万 | 11億8325万 | +351.45% 11/13 | -37.38% 12/17 |
| 2016年 9月期 | 1,102 2,204 9/26 | 445 890 2/12 | 3,001,800 1,500,900 9/26 | 56億6934万 | 22億8934万 | +71.57% 9/26 | -17.9% 1/21 |
| 2017年 9月期 | 1,262 2,523 10/20 | 579 1,158 4/13 | 3,145,600 1,572,800 10/20 | 64億8991万 | 29億7872万 | +34.09% 8/24 | -24.1% 11/15 |
| 2018年 9月期 | 1,583 3,165 1/22 | 769 1,537 11/16 | 1,285,200 642,600 1/16 | 81億4132万 | 39億5362万 | +46.1% 1/19 | -20.45% 7/5 |
| 2019年 9月期 | 1,275 2,550 10/5 | 556 1,111 12/25 | 2,848,400 1,424,200 6/6 | 65億5936万 | 28億5782万 | +58.83% 5/30 | -26.49% 12/25 |
| 2020年 9月期 | 810 1,620 10/9 | 415 830 3/23 830 3/19 | 608,400 304,200 7/27 | 41億6712万 | 21億3500万 | +18.78% 11/4 | -24.45% 3/19 |
| 2021年 9月期 | 2,313 4,625 12/22 | 655 1,309 10/2 | 2,378,800 1,189,400 1/19 | 118億9688万 | 33億6714万 | +69.43% 12/22 | -17.76% 5/17 |
| 2022年 9月期 | 2,071 9/15 | 900 1/27 | 2,690,700 8/30 | 106億5446万 | 46億3014万 | +44.51% 3/7 | -19.39% 1/27 |
| 2023年 9月期 | 1,765 10/5 | 1,204 9/12 | 309,700 11/14 | 90億8021万 | 61億9409万 | +9.15% 11/14 | -8.38% 10/26 |
| 最新 | 1,031 2024/4/24 | 4,100 | 53億408万 | -2.92% 1,062 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 431%（5.31倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 131%（2.31倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/24 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
203円（2009/02/18） - 409%（5.09倍）
1,031円（4/24）