株価チャート
株価
9/18
- 前日 (9/17)
- 1,838
- 始値
- 1,848
- 高値
- 1,849
- 安値
- 1,770
- 終値 -2.72%
- 1,788
- 出来高 +36.45%
- 96,200
乖離率
- 株価（5日）
移動平均値 - -1.43%
1,814 - 株価（25日）
移動平均値 - -4.79%
1,878 - 出来高（5日）
移動平均値 - +52.94%
62,900
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,848 | 1,849 | 1,770 | 1,788 | -2.72% | 96,200 | 213億3712万 | -4.79% | 17.54 | 1.85 |
| 09/17 | 1,849 | 1,872 | 1,818 | 1,838 | +1.55% | 70,500 | 219億3380万 | -2.18% | 18.03 | 1.9 |
| 09/13 | 1,840 | 1,840 | 1,805 | 1,810 | -1.04% | 40,700 | 215億9966万 | -3.52% | 17.75 | 1.87 |
| 09/12 | 1,846 | 1,850 | 1,816 | 1,829 | +1.27% | 49,500 | 218億2640万 | -2.4% | 17.94 | 1.89 |
| 09/11 | 1,856 | 1,860 | 1,794 | 1,806 | -2.69% | 57,600 | 215億5192万 | -3.47% | 17.71 | 1.87 |
| 09/10 | 1,871 | 1,871 | 1,855 | 1,856 | +0.11% | 18,700 | 221億4860万 | -0.54% | 18.2 | 1.92 |
| 09/09 | 1,807 | 1,864 | 1,801 | 1,854 | +0.38% | 38,700 | 221億2473万 | +0.11% | 18.18 | 1.92 |
| 09/06 | 1,882 | 1,892 | 1,834 | 1,847 | -1.76% | 44,900 | 220億4120万 | -0.11% | 18.11 | 1.91 |
| 09/05 | 1,895 | 1,908 | 1,861 | 1,880 | -0.9% | 52,500 | 224億3501万 | +1.51% | 18.44 | 1.94 |
| 09/04 | 1,912 | 1,926 | 1,883 | 1,897 | -2.82% | 96,200 | 226億3787万 | +2.15% | 18.61 | 1.96 |
| 09/03 | 1,951 | 1,985 | 1,950 | 1,952 | +0.1% | 59,800 | 232億9422万 | +4.95% | 19.14 | 2.02 |
| 09/02 | 1,940 | 1,950 | 1,915 | 1,950 | +1.14% | 75,700 | 232億7035万 | +4.78% | 19.13 | 2.02 |
| 08/30 | 1,922 | 1,931 | 1,921 | 1,928 | +0.52% | 27,300 | 230億781万 | +3.54% | 18.91 | 1.99 |
| 08/29 | 1,924 | 1,928 | 1,910 | 1,918 | 0% | 30,300 | 228億8848万 | +2.95% | 18.81 | 1.98 |
| 08/28 | 1,926 | 1,926 | 1,887 | 1,918 | -0.57% | 41,900 | 228億8848万 | +2.79% | 18.81 | 1.98 |
| 08/27 | 1,947 | 1,947 | 1,927 | 1,929 | -0.16% | 15,600 | 230億1975万 | +3.16% | 18.92 | 1.99 |
| 08/26 | 1,964 | 1,972 | 1,931 | 1,932 | -0.62% | 27,700 | 230億5555万 | +3.09% | 18.95 | 2 |
| 08/23 | 1,958 | 1,968 | 1,917 | 1,944 | -0.26% | 31,400 | 231億9875万 | +3.51% | 19.07 | 2.01 |
| 08/22 | 1,905 | 1,949 | 1,905 | 1,949 | +2.63% | 41,500 | 232億5842万 | +3.56% | 19.12 | 2.01 |
| 08/21 | 1,880 | 1,899 | 1,877 | 1,899 | +0.48% | 17,300 | 226億6174万 | +0.64% | 18.62 | 1.96 |
| 08/20 | 1,856 | 1,912 | 1,856 | 1,890 | +1.89% | 40,400 | 225億5434万 | -0.21% | 18.54 | 1.95 |
| 08/19 | 1,900 | 1,910 | 1,855 | 1,855 | -1.33% | 46,300 | 221億3667万 | -2.37% | 18.19 | 1.92 |
| 08/16 | 1,815 | 1,884 | 1,815 | 1,880 | +5.03% | 53,600 | 224億3501万 | -1.36% | 18.44 | 1.94 |
| 08/15 | 1,808 | 1,808 | 1,778 | 1,790 | -1% | 31,100 | 213億6099万 | -6.43% | 17.56 | 1.85 |
| 08/14 | 1,815 | 1,836 | 1,787 | 1,808 | -0.28% | 33,800 | 215億7579万 | -6.08% | 17.73 | 1.87 |
| 08/13 | 1,800 | 1,814 | 1,793 | 1,813 | +2.66% | 36,200 | 216億3546万 | -6.3% | 17.78 | 1.87 |
| 08/09 | 1,785 | 1,795 | 1,733 | 1,766 | +0.74% | 51,100 | 210億7458万 | -9.2% | 17.32 | 1.83 |
| 08/08 | 1,751 | 1,785 | 1,743 | 1,753 | -0.85% | 37,200 | 209億1945万 | -10.33% | 17.19 | 1.81 |
| 08/07 | 1,676 | 1,788 | 1,668 | 1,768 | +6% | 72,700 | 210億9845万 | -10.12% | 17.34 | 1.83 |
| 08/06 | 1,638 | 1,689 | 1,621 | 1,668 | +11.2% | 97,200 | 199億510万 | -15.63% | 16.36 | 1.72 |
| 08/05 | 1,703 | 1,764 | 1,427 | 1,500 | -16.11% | 316,000 | 179億27万 | -24.7% | 14.71 | 1.55 |
| 08/02 | 1,790 | 1,832 | 1,771 | 1,788 | -7.12% | 177,500 | 213億3712万 | -11.18% | 17.54 | 1.85 |
| 08/01 | 2,000 | 2,010 | 1,925 | 1,925 | -3.61% | 70,400 | 229億7201万 | -4.84% | 18.88 | 1.99 |
| 07/31 | 1,969 | 1,997 | 1,950 | 1,997 | +1.42% | 32,500 | 238億3123万 | -1.43% | 19.59 | 2.06 |
| 07/30 | 1,992 | 1,992 | 1,963 | 1,969 | -1.35% | 25,800 | 234億9709万 | -2.81% | 19.31 | 2.04 |
| 07/29 | 1,970 | 1,997 | 1,965 | 1,996 | +2.04% | 25,200 | 238億1929万 | -1.53% | 19.58 | 2.06 |
| 07/26 | 1,977 | 1,988 | 1,955 | 1,956 | +0.1% | 34,900 | 233億4195万 | -3.41% | 19.18 | 2.02 |
| 07/25 | 1,990 | 2,000 | 1,954 | 1,954 | -2.69% | 79,200 | 233億1809万 | -3.46% | 19.16 | 2.02 |
| 07/24 | 2,034 | 2,040 | 1,997 | 2,008 | -0.5% | 38,000 | 239億6250万 | -0.74% | 19.69 | 2.08 |
| 07/23 | 2,046 | 2,046 | 2,012 | 2,018 | -0.1% | 21,700 | 240億8183万 | -0.15% | 19.79 | 2.09 |
| 07/22 | 2,056 | 2,058 | 2,016 | 2,020 | -0.44% | 24,300 | 241億570万 | +0.15% | 19.81 | 2.09 |
| 07/19 | 2,050 | 2,050 | 2,017 | 2,029 | -1.07% | 37,700 | 242億1310万 | +0.79% | 19.9 | 2.1 |
| 07/18 | 2,070 | 2,086 | 2,051 | 2,051 | -1.68% | 24,100 | 244億7564万 | +2.14% | 20.12 | 2.12 |
| 07/17 | 2,065 | 2,091 | 2,065 | 2,086 | +1.07% | 30,000 | 248億9331万 | +4.2% | 20.46 | 2.16 |
| 07/16 | 2,060 | 2,068 | 2,041 | 2,064 | +1.08% | 22,800 | 246億3077万 | +3.46% | 20.24 | 2.13 |
| 07/12 | 2,006 | 2,055 | 1,998 | 2,042 | +1.49% | 56,800 | 243億6823万 | +2.72% | 20.03 | 2.11 |
| 07/11 | 2,063 | 2,063 | 2,008 | 2,012 | -1.23% | 59,200 | 240億1023万 | +1.51% | 19.73 | 2.08 |
| 07/10 | 2,091 | 2,091 | 2,021 | 2,037 | -2.58% | 81,000 | 243億857万 | +3.09% | 19.98 | 2.11 |
| 07/09 | 2,080 | 2,106 | 2,079 | 2,091 | +1.46% | 70,000 | 249億5298万 | +6.03% | 20.51 | 2.16 |
| 07/08 | 2,057 | 2,083 | 2,057 | 2,061 | +0.34% | 49,300 | 245億9497万 | +4.83% | 20.21 | 2.13 |
| 07/05 | 2,036 | 2,071 | 2,036 | 2,054 | +1.08% | 38,500 | 245億1144万 | +4.85% | 20.15 | 2.12 |
| 07/04 | 2,065 | 2,083 | 2,032 | 2,032 | -1.22% | 45,300 | 242億4890万 | +4.1% | 19.93 | 2.1 |
| 07/03 | 2,031 | 2,057 | 2,016 | 2,057 | +2.24% | 39,000 | 245億4724万 | +5.76% | 20.17 | 2.13 |
| 07/02 | 2,049 | 2,061 | 2,012 | 2,012 | -1.03% | 51,700 | 240億1023万 | +3.93% | 19.73 | 2.08 |
| 07/01 | 2,069 | 2,080 | 2,023 | 2,033 | -0.54% | 55,800 | 242億6083万 | +5.23% | 19.94 | 2.1 |
| 06/28 | 2,064 | 2,073 | 2,031 | 2,044 | +0.79% | 49,600 | 243億9210万 | +6.13% | 20.05 | 2.11 |
| 06/27 | 2,007 | 2,046 | 2,007 | 2,028 | +1.65% | 55,000 | 242億117万 | +5.68% | 19.89 | 2.1 |
| 06/26 | 2,000 | 2,009 | 1,991 | 1,995 | +0.1% | 36,300 | 238億736万 | +4.29% | 19.57 | 2.06 |
| 06/25 | 2,004 | 2,006 | 1,986 | 1,993 | -0.25% | 46,600 | 237億8349万 | +4.45% | 19.55 | 2.06 |
| 06/24 | 1,969 | 2,000 | 1,960 | 1,998 | +2.78% | 63,000 | 238億4316万 | +4.94% | 19.6 | 2.07 |
| 06/21 | 1,933 | 1,968 | 1,933 | 1,944 | +0.67% | 40,400 | 231億9875万 | +2.37% | 19.07 | 2.01 |
| 06/20 | 1,943 | 1,950 | 1,912 | 1,931 | -0.82% | 34,300 | 230億4361万 | +1.85% | 18.94 | 2 |
| 06/19 | 1,945 | 1,950 | 1,925 | 1,947 | +0.57% | 25,200 | 232億3455万 | +3.07% | 19.1 | 2.01 |
| 06/18 | 1,937 | 1,963 | 1,925 | 1,936 | +0.21% | 57,500 | 231億328万 | +2.87% | 18.99 | 2 |
| 06/17 | 1,934 | 1,935 | 1,896 | 1,932 | +0.36% | 57,700 | 230億5555万 | +2.93% | 18.95 | 2 |
| 06/14 | 1,883 | 1,925 | 1,880 | 1,925 | +1.74% | 52,000 | 229億7201万 | +2.94% | 18.88 | 1.99 |
| 06/13 | 1,904 | 1,917 | 1,878 | 1,892 | -0.53% | 51,100 | 225億7821万 | +1.56% | 18.56 | 1.96 |
| 06/12 | 1,916 | 1,937 | 1,890 | 1,902 | -0.05% | 59,900 | 226億9754万 | +2.37% | 18.65 | 1.97 |
| 06/11 | 1,898 | 1,916 | 1,885 | 1,903 | +0.26% | 63,800 | 227億948万 | +2.92% | 18.66 | 1.97 |
| 06/10 | 1,885 | 1,898 | 1,864 | 1,898 | +0.69% | 42,700 | 226億4981万 | +3.83% | 18.62 | 1.96 |
| 06/07 | 1,870 | 1,887 | 1,862 | 1,885 | +0.86% | 64,500 | 224億9467万 | +4.37% | 18.49 | 1.95 |
| 06/06 | 1,931 | 1,934 | 1,860 | 1,869 | -3.91% | 120,100 | 223億374万 | +4.71% | 18.33 | 1.93 |
| 06/05 | 1,925 | 1,969 | 1,921 | 1,945 | +1.14% | 72,600 | 232億1068万 | +10.14% | 19.08 | 2.01 |
| 06/04 | 1,908 | 1,930 | 1,901 | 1,923 | +1.37% | 54,300 | 229億4815万 | +10.39% | 18.86 | 1.99 |
| 06/03 | 1,880 | 1,902 | 1,877 | 1,897 | +1.5% | 64,500 | 226億3787万 | +10.29% | 18.61 | 1.96 |
| 05/31 | 1,858 | 1,879 | 1,853 | 1,869 | +0.59% | 46,800 | 223億374万 | +9.94% | 18.33 | 1.93 |
| 05/30 | 1,820 | 1,860 | 1,811 | 1,858 | +0.87% | 59,200 | 221億7247万 | +10.6% | 18.22 | 1.92 |
| 05/29 | 1,898 | 1,898 | 1,839 | 1,842 | -3.21% | 74,500 | 219億8153万 | +10.9% | 18.07 | 1.9 |
| 05/28 | 1,899 | 1,912 | 1,885 | 1,903 | +0.26% | 56,700 | 227億948万 | +15.97% | 18.66 | 1.97 |
| 05/27 | 1,870 | 1,906 | 1,863 | 1,898 | +1.88% | 55,000 | 226億4981万 | +17.16% | 18.62 | 1.96 |
| 05/24 | 1,866 | 1,890 | 1,857 | 1,863 | -1.01% | 42,900 | 222億3214万 | +16.58% | 18.27 | 1.93 |
| 05/23 | 1,857 | 1,882 | 1,852 | 1,882 | +1.51% | 34,300 | 224億5887万 | +19.11% | 18.46 | 1.95 |
| 05/22 | 1,895 | 1,895 | 1,851 | 1,854 | -2.01% | 74,400 | 221億2473万 | +18.77% | 18.18 | 1.92 |
| 05/21 | 1,919 | 1,923 | 1,885 | 1,892 | -0.05% | 74,200 | 225億7821万 | +22.62% | 18.56 | 1.96 |
| 05/20 | 1,899 | 1,904 | 1,873 | 1,893 | +2.32% | 108,200 | 225億9014万 | +24.29% | 18.57 | 1.96 |
| 05/17 | 1,782 | 1,853 | 1,781 | 1,850 | +4.7% | 143,300 | 220億7700万 | +23.09% | 18.14 | 1.91 |
| 05/16 | 1,771 | 1,790 | 1,763 | 1,767 | -0.56% | 87,400 | 210億8652万 | +18.99% | 17.33 | 1.83 |
| 05/15 | 1,811 | 1,811 | 1,774 | 1,777 | -1.77% | 94,400 | 212億585万 | +20.97% | 17.43 | 1.84 |
| 05/14 | 1,766 | 1,820 | 1,764 | 1,809 | +2.78% | 166,000 | 215億8773万 | +24.59% | 17.74 | 1.87 |
| 05/13 | 1,775 | 1,793 | 1,747 | 1,760 | +0.57% | 188,700 | 210億298万 | +22.73% | 17.26 | 1.82 |
| 05/10 | 1,772 | 1,783 | 1,729 | 1,750 | -0.4% | 316,000 | 208億8365万 | +23.41% | 17.16 | 1.81 |
| 05/09 | 1,715 | 1,762 | 1,655 | 1,757 | +4.9% | 1,307,100 | 209億6718万 | +25.32% | 17.23 | 1.82 |
| 05/08 | 1,675 | 1,675 | 1,675 | 1,675 | +21.82% | 64,200 | 199億8863万 | +20.85% | 16.43 | 1.73 |
| 05/07 | 1,370 | 1,391 | 1,369 | 1,375 | +1.1% | 76,400 | 164億858万 | +0.07% | 13.49 | 1.42 |
| 05/02 | 1,367 | 1,372 | 1,351 | 1,360 | -0.51% | 44,800 | 162億2958万 | -1.09% | 13.34 | 1.41 |
| 05/01 | 1,371 | 1,371 | 1,355 | 1,367 | -1.16% | 24,900 | 163億1311万 | -0.65% | 13.41 | 1.41 |
| 04/30 | 1,364 | 1,393 | 1,364 | 1,383 | +2.67% | 59,400 | 165億405万 | +0.44% | 13.56 | 1.43 |
| 04/26 | 1,371 | 1,374 | 1,341 | 1,347 | -1.97% | 233,900 | 160億7444万 | -2.11% | 13.21 | 1.39 |
| 04/25 | 1,378 | 1,388 | 1,373 | 1,374 | -1.36% | 25,400 | 163億9665万 | -0.22% | 13.48 | 1.42 |
| 04/24 | 1,384 | 1,399 | 1,384 | 1,393 | +0.72% | 35,800 | 166億2338万 | +1.24% | 13.66 | 1.44 |
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 | 1,010 6,060 1/5 | 276 1,655 9/30 | 7,034,400 1,172,400 12/3 | 81億9736万 | 22億3871万 | +28.89% 1/7 | -40.87% 10/5 |
| 2012年 9月期 | 275 1,649 2/7 | 123 740 11/22 | 1,806,000 301,000 2/7 | 22億3060万 | 10億99万 | +51.42% 2/6 | -34.06% 11/11 |
| 2013年 9月期 | 596 3,575 5/9 | 139 835 10/3 | 1,786,800 297,800 2/8 | 48億3590万 | 11億2950万 | +51.41% 3/6 | -32.63% 6/7 |
| 2014年 9月期 | 463 2,780 10/23 | 220 1,322 5/21 | 1,997,400 332,900 9/29 | 37億6050万 | 22億4581万 | +37.75% 9/29 | -20.92% 11/11 |
| 2015年 9月期 | 580 3,480 6/9 | 224 1,346 10/28 | 5,494,800 915,800 6/9 | 59億1182万 | 22億8658万 | +53.75% 6/8 | -19.02% 8/24 |
| 2016年 9月期 | 1,522 9/12 | 327 654 1/21 | 11,660,400 8/19 | 155億1344万 | 33億3304万 | +39.29% 8/8 | -19.74% 6/24 |
| 2017年 9月期 | 2,582 7/24 | 1,050 11/9 | 2,871,700 1/26 | 267億4693万 | 108億7695万 | +32.25% 1/18 | -8.75% 11/9 |
| 2018年 9月期 | 4,825 4/10 | 2,121 10/3 | 1,436,700 8/2 | 502億798万 | 220億7070万 | +25.91% 3/14 | -21.58% 5/8 |
| 2019年 9月期 | 2,956 10/2 | 1,630 9/30 | 683,200 5/10 | 307億5954万 | 169億6145万 | +9.11% 2/1 | -24.5% 12/25 |
| 2020年 9月期 | 3,630 8/25 | 1,225 3/17 | 899,800 2/4 | 377億7305万 | 127億4710万 | +32.68% 5/27 | -27.45% 3/13 |
| 2021年 9月期 | 3,810 10/15 | 2,485 6/1 | 1,057,800 8/3 | 396億4609万 | 258億5841万 | +12.52% 8/3 | -13.13% 3/8 |
| 2022年 9月期 | 4,125 11/15 | 2,410 2/24 | 902,300 11/12 | 429億2392万 | 250億7797万 | +24.72% 11/15 | -17.13% 1/27 |
| 2023年 9月期 | 3,085 11/1 | 1,848 6/2 | 2,104,600 8/4 | 321億189万 | 192億2991万 | +24.94% 8/4 | -28.07% 10/5 |
| 最新 | 1,788 2024/9/18 | 96,200 | 213億3712万 | -4.79% 1,878 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -82%（0.18倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 217%（3.17倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/09/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
123円（2011/11/22） - 1350%（14.5倍）
1,788円（9/18）