株価チャート
株価
8/23
- 前日 (8/22)
- 3,400
- 始値
- 3,415
- 高値
- 3,415
- 安値
- 3,380
- 終値 +0.44%
- 3,415
- 出来高 +14.29%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.47%
3,399 - 株価（25日）
移動平均値 - +3.27%
3,307 - 出来高（5日）
移動平均値 - 0%
3,200
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 3,415 | 3,415 | 3,380 | 3,415 | +0.44% | 3,200 | 135億9170万 | +3.27% | 23.03 | 1.97 |
| 08/22 | 3,415 | 3,415 | 3,390 | 3,400 | -0.29% | 2,800 | 135億3200万 | +2.94% | 22.93 | 1.96 |
| 08/21 | 3,390 | 3,410 | 3,380 | 3,410 | +0.44% | 5,100 | 135億7180万 | +3.33% | 23 | 1.97 |
| 08/20 | 3,395 | 3,405 | 3,385 | 3,395 | +0.59% | 2,500 | 135億1210万 | +2.97% | 22.9 | 1.96 |
| 08/19 | 3,385 | 3,395 | 3,365 | 3,375 | -0.15% | 2,400 | 134億3250万 | +2.46% | 22.76 | 1.95 |
| 08/16 | 3,395 | 3,405 | 3,360 | 3,380 | -0.44% | 4,100 | 134億5240万 | +2.7% | 22.8 | 1.95 |
| 08/15 | 3,365 | 3,395 | 3,355 | 3,395 | +1.65% | 6,400 | 135億1210万 | +3.22% | 22.9 | 1.96 |
| 08/14 | 3,345 | 3,370 | 3,325 | 3,340 | +0.91% | 6,100 | 132億9320万 | +1.64% | 22.53 | 1.93 |
| 08/13 | 3,265 | 3,340 | 3,260 | 3,310 | +1.69% | 6,400 | 131億7380万 | +0.76% | 22.33 | 1.91 |
| 08/09 | 3,310 | 3,310 | 3,255 | 3,255 | +1.24% | 7,200 | 129億5490万 | -0.94% | 21.95 | 1.88 |
| 08/08 | 3,235 | 3,260 | 3,215 | 3,215 | -0.77% | 3,100 | 127億9570万 | -2.25% | 21.68 | 1.85 |
| 08/07 | 3,090 | 3,240 | 3,090 | 3,240 | +4.68% | 6,300 | 128億9520万 | -1.61% | 21.85 | 1.87 |
| 08/06 | 3,050 | 3,230 | 3,050 | 3,095 | +3.51% | 12,500 | 123億1810万 | -6.13% | 20.88 | 1.78 |
| 08/05 | 3,180 | 3,180 | 2,841 | 2,990 | -7.86% | 30,000 | 119億20万 | -9.59% | 20.17 | 1.72 |
| 08/02 | 3,310 | 3,310 | 3,245 | 3,245 | -2.11% | 16,100 | 129億1510万 | -2.29% | 21.89 | 1.87 |
| 08/01 | 3,335 | 3,350 | 3,315 | 3,315 | -0.6% | 3,600 | 131億9370万 | -0.27% | 22.36 | 1.91 |
| 07/31 | 3,310 | 3,355 | 3,310 | 3,335 | +0.91% | 3,100 | 132億7330万 | +0.33% | 22.49 | 1.92 |
| 07/30 | 3,355 | 3,360 | 3,305 | 3,305 | -1.64% | 25,700 | 131億5390万 | -0.54% | 22.29 | 1.91 |
| 07/29 | 3,345 | 3,360 | 3,325 | 3,360 | +1.36% | 8,900 | 133億7280万 | +1.11% | 22.66 | 1.94 |
| 07/26 | 3,305 | 3,335 | 3,305 | 3,315 | +0.3% | 5,300 | 131億9370万 | -0.12% | 22.36 | 1.91 |
| 07/25 | 3,305 | 3,325 | 3,305 | 3,305 | -0.3% | 5,200 | 131億5390万 | -0.39% | 22.29 | 1.91 |
| 07/24 | 3,325 | 3,325 | 3,305 | 3,315 | -0.3% | 5,200 | 131億9370万 | -0.09% | 22.36 | 1.91 |
| 07/23 | 3,320 | 3,335 | 3,315 | 3,325 | +0.3% | 4,500 | 132億3350万 | +0.27% | 22.43 | 1.92 |
| 07/22 | 3,315 | 3,340 | 3,315 | 3,315 | -0.15% | 6,300 | 131億9370万 | +0.03% | 22.36 | 1.91 |
| 07/19 | 3,325 | 3,330 | 3,320 | 3,320 | -0.15% | 3,300 | 132億1360万 | +0.24% | 22.39 | 1.91 |
| 07/18 | 3,315 | 3,340 | 3,315 | 3,325 | 0% | 3,600 | 132億3350万 | +0.45% | 22.43 | 1.92 |
| 07/17 | 3,325 | 3,330 | 3,320 | 3,325 | -0.15% | 2,600 | 132億3350万 | +0.48% | 22.43 | 1.92 |
| 07/16 | 3,340 | 3,345 | 3,315 | 3,330 | +0.45% | 3,200 | 132億5340万 | +0.67% | 22.46 | 1.92 |
| 07/12 | 3,315 | 3,330 | 3,310 | 3,315 | 0% | 3,000 | 131億9370万 | +0.27% | 22.36 | 1.91 |
| 07/11 | 3,315 | 3,330 | 3,305 | 3,315 | 0% | 3,100 | 131億9370万 | +0.27% | 22.36 | 1.91 |
| 07/10 | 3,330 | 3,330 | 3,305 | 3,315 | -0.15% | 3,500 | 131億9370万 | +0.24% | 22.36 | 1.91 |
| 07/09 | 3,330 | 3,350 | 3,315 | 3,320 | -0.3% | 5,500 | 132億1360万 | +0.39% | 22.39 | 1.91 |
| 07/08 | 3,335 | 3,350 | 3,330 | 3,330 | +0.15% | 3,200 | 132億5340万 | +0.73% | 22.46 | 1.92 |
| 07/05 | 3,330 | 3,340 | 3,325 | 3,325 | -0.15% | 2,400 | 132億3350万 | +0.61% | 22.43 | 1.92 |
| 07/04 | 3,330 | 3,345 | 3,330 | 3,330 | +0.15% | 2,200 | 132億5340万 | +0.76% | 22.46 | 1.92 |
| 07/03 | 3,330 | 3,340 | 3,325 | 3,325 | -0.45% | 2,800 | 132億3350万 | +0.67% | 22.43 | 1.92 |
| 07/02 | 3,340 | 3,340 | 3,330 | 3,340 | 0% | 2,400 | 132億9320万 | +1.15% | 22.53 | 1.93 |
| 07/01 | 3,360 | 3,360 | 3,320 | 3,340 | +0.3% | 2,600 | 132億9320万 | +1.18% | 22.53 | 1.93 |
| 06/28 | 3,330 | 3,335 | 3,315 | 3,330 | +0.45% | 2,300 | 132億5340万 | +0.94% | 22.46 | 1.92 |
| 06/27 | 3,330 | 3,330 | 3,310 | 3,315 | -0.3% | 4,100 | 131億9370万 | +0.52% | 22.36 | 1.91 |
| 06/26 | 3,300 | 3,325 | 3,300 | 3,325 | +0.76% | 4,400 | 132億3350万 | +0.88% | 22.43 | 1.92 |
| 06/25 | 3,315 | 3,320 | 3,300 | 3,300 | -0.15% | 3,500 | 131億3400万 | +0.15% | 22.26 | 1.9 |
| 06/24 | 3,315 | 3,325 | 3,280 | 3,305 | +0.92% | 3,900 | 131億5390万 | +0.36% | 22.29 | 1.91 |
| 06/21 | 3,285 | 3,305 | 3,275 | 3,275 | -0.3% | 1,800 | 130億3450万 | -0.52% | 22.09 | 1.89 |
| 06/20 | 3,310 | 3,310 | 3,270 | 3,285 | -0.76% | 2,100 | 130億7430万 | -0.18% | 22.16 | 1.89 |
| 06/19 | 3,270 | 3,310 | 3,270 | 3,310 | +1.22% | 800 | 131億7380万 | +0.64% | 22.33 | 1.91 |
| 06/18 | 3,310 | 3,310 | 3,265 | 3,270 | +0.31% | 900 | 130億1460万 | -0.49% | 22.06 | 1.88 |
| 06/17 | 3,280 | 3,280 | 3,260 | 3,260 | -0.31% | 3,000 | 129億7480万 | -0.82% | 21.99 | 1.88 |
| 06/14 | 3,270 | 3,295 | 3,270 | 3,270 | 0% | 2,900 | 130億1460万 | -0.55% | 22.06 | 1.88 |
| 06/13 | 3,310 | 3,310 | 3,270 | 3,270 | -0.61% | 4,200 | 130億1460万 | -0.58% | 22.06 | 1.88 |
| 06/12 | 3,300 | 3,310 | 3,290 | 3,290 | -0.3% | 1,700 | 130億9420万 | 0% | 22.19 | 1.9 |
| 06/11 | 3,305 | 3,320 | 3,300 | 3,300 | 0% | 2,900 | 131億3400万 | +0.33% | 22.26 | 1.9 |
| 06/10 | 3,310 | 3,325 | 3,300 | 3,300 | -0.3% | 3,000 | 131億3400万 | +0.43% | 22.26 | 1.9 |
| 06/07 | 3,320 | 3,325 | 3,310 | 3,310 | -0.45% | 1,600 | 131億7380万 | +0.79% | 22.33 | 1.91 |
| 06/06 | 3,325 | 3,325 | 3,320 | 3,325 | +0.15% | 2,000 | 132億3350万 | +1.34% | 22.43 | 1.92 |
| 06/05 | 3,320 | 3,320 | 3,300 | 3,320 | +0.3% | 3,200 | 132億1360万 | +1.34% | 22.39 | 1.91 |
| 06/04 | 3,315 | 3,320 | 3,300 | 3,310 | +0.15% | 2,600 | 131億7380万 | +1.19% | 22.33 | 1.91 |
| 06/03 | 3,310 | 3,325 | 3,300 | 3,305 | 0% | 5,400 | 131億5390万 | +1.23% | 22.29 | 1.91 |
| 05/31 | 3,300 | 3,310 | 3,300 | 3,305 | +0.46% | 1,300 | 131億5390万 | +1.41% | 22.29 | 1.91 |
| 05/30 | 3,300 | 3,305 | 3,285 | 3,290 | -0.45% | 4,500 | 130億9420万 | +1.14% | 22.19 | 1.9 |
| 05/29 | 3,310 | 3,310 | 3,295 | 3,305 | 0% | 2,100 | 131億5390万 | +1.79% | 22.29 | 1.91 |
| 05/28 | 3,300 | 3,310 | 3,285 | 3,305 | +0.15% | 3,600 | 131億5390万 | +2.04% | 22.29 | 1.91 |
| 05/27 | 3,280 | 3,300 | 3,280 | 3,300 | +0.3% | 2,600 | 131億3400万 | +2.1% | 22.26 | 1.9 |
| 05/24 | 3,295 | 3,295 | 3,270 | 3,290 | +0.15% | 2,300 | 130億9420万 | +2.02% | 22.19 | 1.9 |
| 05/23 | 3,300 | 3,300 | 3,280 | 3,285 | 0% | 2,500 | 130億7430万 | +2.05% | 22.16 | 1.89 |
| 05/22 | 3,265 | 3,300 | 3,265 | 3,285 | +0.61% | 3,700 | 130億7430万 | +2.21% | 22.16 | 1.89 |
| 05/21 | 3,275 | 3,290 | 3,265 | 3,265 | -0.15% | 5,800 | 129億9470万 | +1.75% | 22.02 | 1.88 |
| 05/20 | 3,290 | 3,290 | 3,265 | 3,270 | +0.46% | 4,300 | 130億1460万 | +2.03% | 22.06 | 1.88 |
| 05/17 | 3,235 | 3,260 | 3,235 | 3,255 | +0.62% | 1,800 | 129億5490万 | +1.69% | 21.95 | 1.88 |
| 05/16 | 3,250 | 3,260 | 3,235 | 3,235 | -0.15% | 3,000 | 128億7530万 | +1.19% | 21.82 | 1.86 |
| 05/15 | 3,290 | 3,295 | 3,230 | 3,240 | -1.52% | 6,800 | 128億9520万 | +1.44% | 21.85 | 1.87 |
| 05/14 | 3,285 | 3,290 | 3,275 | 3,290 | 0% | 1,600 | 130億9420万 | +3.1% | 22.19 | 1.9 |
| 05/13 | 3,300 | 3,300 | 3,255 | 3,290 | +0.3% | 3,500 | 130億9420万 | +3.26% | 22.19 | 1.9 |
| 05/10 | 3,300 | 3,310 | 3,270 | 3,280 | -0.3% | 5,200 | 130億5440万 | +3.14% | 22.12 | 1.89 |
| 05/09 | 3,255 | 3,290 | 3,255 | 3,290 | +0.77% | 3,000 | 130億9420万 | +3.59% | 22.19 | 1.9 |
| 05/08 | 3,240 | 3,270 | 3,225 | 3,265 | +0.77% | 4,200 | 129億9470万 | +2.93% | 22.02 | 1.88 |
| 05/07 | 3,255 | 3,260 | 3,230 | 3,240 | 0% | 6,100 | 128億9520万 | +2.27% | 21.85 | 1.87 |
| 05/02 | 3,215 | 3,250 | 3,215 | 3,240 | +0.31% | 2,800 | 128億9520万 | +2.37% | 21.85 | 1.87 |
| 05/01 | 3,225 | 3,230 | 3,220 | 3,230 | +0.31% | 1,400 | 128億5540万 | +1.96% | 21.79 | 1.86 |
| 04/30 | 3,205 | 3,225 | 3,200 | 3,220 | +0.94% | 6,400 | 128億1560万 | +1.55% | 21.72 | 1.86 |
| 04/26 | 3,155 | 3,190 | 3,135 | 3,190 | +0.95% | 27,000 | 126億9620万 | +0.5% | 21.52 | 1.84 |
| 04/25 | 3,150 | 3,170 | 3,150 | 3,160 | +0.48% | 4,100 | 125億7680万 | -0.57% | 21.31 | 1.82 |
| 04/24 | 3,170 | 3,170 | 3,140 | 3,145 | -0.79% | 5,200 | 125億1710万 | -1.19% | 21.21 | 1.81 |
| 04/23 | 3,140 | 3,170 | 3,130 | 3,170 | +1.44% | 6,800 | 126億1660万 | -0.5% | 21.38 | 1.83 |
| 04/22 | 3,110 | 3,135 | 3,110 | 3,125 | +0.48% | 4,700 | 124億3750万 | -2.01% | 21.08 | 1.8 |
| 04/19 | 3,125 | 3,140 | 3,100 | 3,110 | -0.64% | 7,400 | 123億7780万 | -2.6% | 20.98 | 1.79 |
| 04/18 | 3,125 | 3,145 | 3,115 | 3,130 | +0.16% | 3,900 | 124億5740万 | -2.1% | 21.11 | 1.8 |
| 04/17 | 3,155 | 3,155 | 3,125 | 3,125 | -0.64% | 7,200 | 124億3750万 | -2.34% | 21.08 | 1.8 |
| 04/16 | 3,155 | 3,165 | 3,145 | 3,145 | -0.32% | 5,900 | 125億1710万 | -1.81% | 21.21 | 1.81 |
| 04/15 | 3,165 | 3,165 | 3,155 | 3,155 | -0.16% | 3,200 | 125億5690万 | -1.56% | 21.28 | 1.82 |
| 04/12 | 3,170 | 3,175 | 3,155 | 3,160 | -0.32% | 4,500 | 125億7680万 | -1.47% | 21.31 | 1.82 |
| 04/11 | 3,165 | 3,175 | 3,155 | 3,170 | +0.32% | 3,900 | 126億1660万 | -1.25% | 21.38 | 1.83 |
| 04/10 | 3,160 | 3,175 | 3,155 | 3,160 | 0% | 4,300 | 125億7680万 | -1.62% | 21.31 | 1.82 |
| 04/09 | 3,170 | 3,190 | 3,155 | 3,160 | -0.16% | 3,900 | 125億7680万 | -1.68% | 21.31 | 1.82 |
| 04/08 | 3,150 | 3,180 | 3,150 | 3,165 | +0.48% | 5,700 | 125億9670万 | -1.59% | 21.35 | 1.82 |
| 04/05 | 3,150 | 3,170 | 3,145 | 3,150 | -0.47% | 4,800 | 125億3700万 | -2.08% | 21.25 | 1.82 |
| 04/04 | 3,190 | 3,190 | 3,155 | 3,165 | +0.16% | 4,300 | 125億9670万 | -1.71% | 21.35 | 1.82 |
| 04/03 | 3,155 | 3,180 | 3,150 | 3,160 | -0.16% | 5,400 | 125億7680万 | -1.92% | 21.31 | 1.82 |
| 04/02 | 3,175 | 3,175 | 3,160 | 3,165 | -0.63% | 6,000 | 125億9670万 | -1.8% | 21.35 | 1.82 |
| 04/01 | 3,200 | 3,200 | 3,170 | 3,185 | +0.31% | 8,400 | 126億7630万 | -1.24% | 21.48 | 1.84 |
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 | |
| 2014年 9月期 | 1,785 3,570 12/18 | 917 1,834 5/21 | 2,050,000 1,025,000 12/18 | 54億9780万 | 36億4966万 | +19.37% 6/10 | -22.95% 2/4 |
| 2015年 9月期 | 1,747 3/23 | 1,187 2,373 10/14 | 160,200 80,100 11/12 | 69億5306万 | 47億2227万 | +12.2% 3/19 | -11.29% 8/25 |
| 2016年 9月期 | 2,540 12/7 | 1,470 10/1 | 123,000 11/12 | 101億920万 | 58億5060万 | +30.02% 12/1 | -13.65% 2/12 |
| 2017年 9月期 | 5,080 8/21 | 2,400 10/4 | 100,100 12/1 | 202億1840万 | 95億5200万 | +26.18% 12/5 | -12.94% 4/14 |
| 2018年 9月期 | 5,850 12/20 | 3,815 9/13 9/12 他2件 | 70,700 11/17 | 232億8300万 | 151億8370万 | +16.48% 12/1 | -14.45% 10/29 |
| 2019年 9月期 | 4,385 10/3 | 2,388 6/4 | 40,000 7/11 | 174億5230万 | 95億424万 | +8.47% 9/24 | -17.95% 12/25 |
| 2020年 9月期 | 3,340 9/28 | 1,560 3/13 | 49,100 3/12 | 132億9320万 | 62億880万 | +18.87% 5/26 | -30.31% 3/13 |
| 2021年 9月期 | 3,450 3/23 | 2,629 10/30 | 46,000 3/29 | 137億3100万 | 104億6342万 | +9.78% 11/26 | -6.28% 12/30 |
| 2022年 9月期 | 3,130 8/30 | 2,680 4/18 | 70,500 9/28 | 124億5740万 | 106億6640万 | +6.28% 7/28 | -6.85% 9/29 |
| 2023年 9月期 | 3,655 9/27 | 2,733 10/3 | 51,400 9/28 | 145億4690万 | 108億7734万 | +8.43% 7/3 | -10.11% 10/4 |
| 最新 | 3,415 2024/8/23 | 3,200 | 135億9170万 | +3.27% 3,307 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/08/23 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
917円（2014/05/21） - 272%（3.72倍）
3,415円（8/23）