株価チャート
株価
9/18
- 前日 (9/17)
- 1,400
- 始値
- 1,430
- 高値
- 1,430
- 安値
- 1,415
- 終値 +1.07%
- 1,415
- 出来高 +180%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +1.87%
1,389 - 株価（25日）
移動平均値 - +6.95%
1,323 - 出来高（5日）
移動平均値 - +68.67%
1,660
2024/04/19～2024/09/18
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 | 1,430 | 1,430 | 1,415 | 1,415 | +1.07% | 2,800 | 109億413万 | +6.95% | 13.69 | 0.54 |
| 09/17 | 1,376 | 1,400 | 1,376 | 1,400 | +2.19% | 1,000 | 107億8854万 | +6.14% | 13.54 | 0.54 |
| 09/13 | 1,380 | 1,380 | 1,360 | 1,370 | -2.14% | 1,000 | 105億5735万 | +4.18% | 13.25 | 0.53 |
| 09/12 | 1,365 | 1,400 | 1,365 | 1,400 | +3.09% | 600 | 107億8854万 | +6.87% | 13.54 | 0.54 |
| 09/11 | 1,388 | 1,388 | 1,358 | 1,358 | -0.51% | 2,900 | 104億6488万 | +4.3% | 13.14 | 0.52 |
| 09/10 | 1,360 | 1,365 | 1,336 | 1,365 | +2.63% | 1,100 | 105億1882万 | +5.49% | 13.21 | 0.52 |
| 09/09 | 1,300 | 1,330 | 1,300 | 1,330 | +3.42% | 500 | 102億4911万 | +3.42% | 12.87 | 0.51 |
| 09/06 | 1,279 | 1,286 | 1,279 | 1,286 | +2.47% | 400 | 99億1004万 | -0.08% | 12.44 | 0.49 |
| 09/05 | 1,250 | 1,255 | 1,250 | 1,255 | -0.79% | 600 | 96億7115万 | -2.94% | 12.14 | 0.48 |
| 09/04 | 1,320 | 1,320 | 1,265 | 1,265 | -4.17% | 700 | 97億4821万 | -2.77% | 12.24 | 0.49 |
| 09/03 | 1,332 | 1,332 | 1,320 | 1,320 | +1.3% | 300 | 101億7205万 | +1.07% | 12.77 | 0.51 |
| 09/02 | 1,309 | 1,309 | 1,303 | 1,303 | +0.08% | 200 | 100億4104万 | -0.53% | 12.61 | 0.5 |
| 08/30 | 1,301 | 1,302 | 1,300 | 1,302 | -1.29% | 300 | 100億3334万 | -1.06% | 12.6 | 0.5 |
| 08/29 | 1,333 | 1,333 | 1,319 | 1,319 | -1.49% | 200 | 101億6434万 | -0.15% | 12.76 | 0.51 |
| 08/28 | 1,300 | 1,339 | 1,300 | 1,339 | +3% | 200 | 103億1846万 | +0.9% | 12.95 | 0.51 |
| 08/27 | 1,280 | 1,300 | 1,280 | 1,300 | +1.17% | 500 | 100億1793万 | -2.33% | 12.58 | 0.5 |
| 08/26 | 1,286 | 1,286 | 1,285 | 1,285 | -0.08% | 600 | 99億233万 | -3.82% | 12.43 | 0.49 |
| 08/23 | 1,300 | 1,300 | 1,286 | 1,286 | -1.08% | 200 | 99億1004万 | -4.24% | 12.44 | 0.49 |
| 08/22 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | 100億1793万 | -3.77% | 12.58 | 0.5 |
| 08/21 | 1,321 | 1,321 | 1,290 | 1,290 | -4.02% | 1,300 | 99億4086万 | -5.15% | 12.48 | 0.49 |
| 08/20 | 1,345 | 1,345 | 1,321 | 1,344 | +2.21% | 4,300 | 103億5699万 | -1.83% | 13 | 0.52 |
| 08/19 | 1,333 | 1,333 | 1,300 | 1,315 | -1.35% | 1,300 | 101億3352万 | -4.36% | 12.72 | 0.5 |
| 08/16 | 1,341 | 1,341 | 1,328 | 1,333 | -0.89% | 1,500 | 102億7223万 | -3.62% | 12.9 | 0.51 |
| 08/15 | 1,273 | 1,345 | 1,273 | 1,345 | +6.66% | 1,600 | 103億6470万 | -3.52% | 13.01 | 0.52 |
| 08/14 | 1,315 | 1,315 | 1,261 | 1,261 | -4.11% | 1,300 | 97億1739万 | -10.19% | 12.2 | 0.48 |
| 08/13 | 1,300 | 1,315 | 1,300 | 1,315 | +1.54% | 2,800 | 101億3352万 | -7.2% | 12.72 | 0.5 |
| 08/09 | 1,268 | 1,308 | 1,268 | 1,295 | +3.6% | 1,600 | 99億7939万 | -9.25% | 12.53 | 0.5 |
| 08/08 | 1,181 | 1,250 | 1,181 | 1,250 | +6.02% | 1,100 | 96億3262万 | -13.07% | 12.09 | 0.48 |
| 08/07 | 1,141 | 1,179 | 1,141 | 1,179 | +0.77% | 1,800 | 90億8549万 | -18.69% | 11.41 | 0.45 |
| 08/06 | 1,171 | 1,229 | 1,143 | 1,170 | 0% | 3,600 | 90億1613万 | -20.14% | 11.32 | 0.45 |
| 08/05 | 1,285 | 1,285 | 1,170 | 1,170 | -13.33% | 2,600 | 90億1613万 | -20.84% | 11.32 | 0.45 |
| 08/02 | 1,445 | 1,445 | 1,305 | 1,350 | -5.59% | 3,200 | 104億323万 | -9.52% | 13.06 | 0.52 |
| 08/01 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 300 | 110億1972万 | -4.48% | 13.84 | 0.55 |
| 07/31 | 1,404 | 1,450 | 1,403 | 1,450 | +3.5% | 1,400 | 111億7384万 | -3.2% | 14.03 | 0.56 |
| 07/30 | 1,402 | 1,404 | 1,401 | 1,401 | -0.71% | 800 | 107億9624万 | -6.48% | 13.55 | 0.54 |
| 07/29 | 1,426 | 1,426 | 1,411 | 1,411 | -2.56% | 600 | 108億7330万 | -5.87% | 13.65 | 0.54 |
| 07/26 | 1,448 | 1,448 | 1,448 | 1,448 | +0.35% | 100 | 111億5843万 | -3.47% | 14.01 | 0.56 |
| 07/25 | 1,445 | 1,445 | 1,425 | 1,443 | -1.84% | 1,200 | 111億1990万 | -3.8% | 13.96 | 0.55 |
| 07/24 | 1,485 | 1,485 | 1,449 | 1,470 | +3.38% | 5,000 | 113億2796万 | -2% | 14.22 | 0.56 |
| 07/23 | 1,422 | 1,422 | 1,422 | 1,422 | -1.25% | 200 | 109億5807万 | -5.26% | 13.76 | 0.55 |
| 07/22 | 1,441 | 1,441 | 1,440 | 1,440 | -1.3% | 500 | 110億9678万 | -4.19% | 13.93 | 0.55 |
| 07/19 | 1,466 | 1,476 | 1,445 | 1,459 | -2.47% | 4,600 | 112億4319万 | -2.99% | 14.12 | 0.56 |
| 07/18 | 1,514 | 1,514 | 1,485 | 1,496 | -1.38% | 3,300 | 115億2832万 | -0.53% | 14.47 | 0.57 |
| 07/17 | 1,512 | 1,527 | 1,512 | 1,517 | +0.4% | 1,500 | 116億9015万 | +1% | 14.68 | 0.58 |
| 07/16 | 1,501 | 1,511 | 1,490 | 1,511 | +0.67% | 2,200 | 116億4391万 | +0.8% | 14.62 | 0.58 |
| 07/12 | 1,509 | 1,509 | 1,480 | 1,501 | -0.66% | 1,600 | 115億6685万 | +0.33% | 14.52 | 0.58 |
| 07/11 | 1,568 | 1,568 | 1,511 | 1,511 | -6.03% | 10,800 | 116億4391万 | +1.14% | 14.62 | 0.58 |
| 07/10 | 1,600 | 1,609 | 1,600 | 1,608 | +0.5% | 2,300 | 123億9140万 | +7.85% | 15.56 | 0.62 |
| 07/09 | 1,575 | 1,605 | 1,575 | 1,600 | +1.59% | 5,500 | 123億2976万 | +7.96% | 15.48 | 0.61 |
| 07/08 | 1,576 | 1,576 | 1,555 | 1,575 | +0.64% | 1,300 | 121億3710万 | +6.85% | 15.24 | 0.6 |
| 07/05 | 1,575 | 1,575 | 1,555 | 1,565 | -0.95% | 1,000 | 120億6004万 | +6.68% | 15.14 | 0.6 |
| 07/04 | 1,560 | 1,580 | 1,560 | 1,580 | +1.94% | 1,300 | 121億7563万 | +8.22% | 15.29 | 0.61 |
| 07/03 | 1,541 | 1,565 | 1,541 | 1,550 | +0.71% | 1,500 | 119億4445万 | +6.68% | 15 | 0.59 |
| 07/02 | 1,518 | 1,540 | 1,518 | 1,539 | +1.58% | 2,200 | 118億5968万 | +6.36% | 14.89 | 0.59 |
| 07/01 | 1,509 | 1,525 | 1,499 | 1,515 | +0.33% | 2,700 | 116億7474万 | +5.21% | 14.66 | 0.58 |
| 06/28 | 1,500 | 1,510 | 1,492 | 1,510 | +2.72% | 1,100 | 116億3621万 | +5.3% | 14.61 | 0.58 |
| 06/26 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 113億2796万 | +2.87% | 14.22 | 0.56 |
| 06/25 | 1,450 | 1,470 | 1,447 | 1,470 | +2.44% | 400 | 113億2796万 | +3.09% | 14.22 | 0.56 |
| 06/24 | 1,422 | 1,435 | 1,421 | 1,435 | +0.42% | 400 | 110億5825万 | +0.84% | 13.88 | 0.55 |
| 06/21 | 1,424 | 1,429 | 1,424 | 1,429 | +0.28% | 600 | 110億1201万 | +0.63% | 13.83 | 0.55 |
| 06/20 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 1,400 | 109億8119万 | +0.21% | 13.79 | 0.55 |
| 06/19 | 1,454 | 1,462 | 1,450 | 1,450 | -0.82% | 1,200 | 111億7384万 | +1.83% | 14.03 | 0.56 |
| 06/18 | 1,517 | 1,551 | 1,460 | 1,462 | -2.21% | 6,700 | 112億6631万 | +2.52% | 14.14 | 0.56 |
| 06/17 | 1,475 | 1,495 | 1,475 | 1,495 | +2.05% | 1,000 | 115億2061万 | +4.77% | 14.46 | 0.57 |
| 06/14 | 1,465 | 1,470 | 1,465 | 1,465 | +1.03% | 600 | 112億8943万 | +2.66% | 14.17 | 0.56 |
| 06/12 | 1,450 | 1,450 | 1,450 | 1,450 | -0.96% | 400 | 111億7384万 | +1.54% | 14.03 | 0.56 |
| 06/11 | 1,464 | 1,464 | 1,464 | 1,464 | -0.07% | 2,400 | 112億8173万 | +2.45% | 14.16 | 0.56 |
| 06/10 | 1,440 | 1,465 | 1,440 | 1,465 | +1.81% | 700 | 112億8943万 | +2.52% | 14.17 | 0.56 |
| 06/07 | 1,450 | 1,455 | 1,439 | 1,439 | +0.07% | 1,100 | 110億8907万 | +0.77% | 13.92 | 0.55 |
| 06/06 | 1,427 | 1,438 | 1,427 | 1,438 | +0.35% | 400 | 110億8137万 | +0.63% | 13.91 | 0.55 |
| 06/05 | 1,433 | 1,433 | 1,433 | 1,433 | 0% | 200 | 110億4284万 | +0.28% | 13.86 | 0.55 |
| 06/04 | 1,400 | 1,456 | 1,400 | 1,433 | +2.36% | 1,500 | 110億4284万 | +0.28% | 13.86 | 0.55 |
| 06/03 | 1,397 | 1,400 | 1,397 | 1,400 | -0.36% | 400 | 107億8854万 | -2.1% | 13.54 | 0.54 |
| 05/31 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 900 | 108億2707万 | -1.82% | 13.59 | 0.54 |
| 05/30 | 1,380 | 1,400 | 1,379 | 1,400 | +1.45% | 500 | 107億8854万 | -2.23% | 13.54 | 0.54 |
| 05/29 | 1,395 | 1,397 | 1,380 | 1,380 | -1.22% | 1,000 | 106億3441万 | -3.83% | 13.35 | 0.54 |
| 05/28 | 1,397 | 1,397 | 1,364 | 1,397 | 0% | 900 | 107億6542万 | -2.99% | 13.52 | 0.54 |
| 05/27 | 1,375 | 1,397 | 1,375 | 1,397 | +1.6% | 800 | 107億6542万 | -3.19% | 13.52 | 0.54 |
| 05/23 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | 105億9588万 | -4.98% | 13.3 | 0.53 |
| 05/22 | 1,375 | 1,375 | 1,375 | 1,375 | +0.59% | 200 | 105億9588万 | -5.24% | 13.3 | 0.53 |
| 05/21 | 1,382 | 1,397 | 1,367 | 1,367 | -2.98% | 1,100 | 105億3423万 | -6.05% | 13.23 | 0.53 |
| 05/20 | 1,406 | 1,409 | 1,406 | 1,409 | +2.1% | 3,700 | 108億5789万 | -3.36% | 13.63 | 0.55 |
| 05/17 | 1,344 | 1,380 | 1,344 | 1,380 | +1.55% | 1,400 | 106億3441万 | -5.54% | 13.35 | 0.54 |
| 05/16 | 1,485 | 1,486 | 1,352 | 1,359 | -8.11% | 11,000 | 104億7258万 | -7.17% | 13.15 | 0.53 |
| 05/15 | 1,479 | 1,479 | 1,479 | 1,479 | -0.54% | 300 | 113億9732万 | +0.82% | 14.31 | 0.57 |
| 05/14 | 1,472 | 1,487 | 1,472 | 1,487 | -0.2% | 400 | 114億5897万 | +1.64% | 14.39 | 0.58 |
| 05/13 | 1,500 | 1,500 | 1,472 | 1,490 | -0.67% | 2,800 | 114億8208万 | +2.12% | 14.42 | 0.58 |
| 05/10 | 1,498 | 1,500 | 1,488 | 1,500 | +0.07% | 800 | 115億5915万 | +3.02% | 14.51 | 0.58 |
| 05/09 | 1,488 | 1,499 | 1,488 | 1,499 | +0.94% | 1,300 | 115億5144万 | +3.24% | 14.5 | 0.58 |
| 05/08 | 1,470 | 1,485 | 1,470 | 1,485 | +1.02% | 1,000 | 114億4355万 | +2.56% | 14.37 | 0.58 |
| 05/07 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 700 | 113億2796万 | +1.73% | 14.22 | 0.57 |
| 05/02 | 1,450 | 1,460 | 1,450 | 1,460 | +0.41% | 1,300 | 112億5090万 | +1.32% | 14.13 | 0.57 |
| 05/01 | 1,456 | 1,457 | 1,450 | 1,454 | +0.62% | 1,100 | 112億466万 | +1.04% | 14.07 | 0.56 |
| 04/30 | 1,444 | 1,474 | 1,444 | 1,445 | +0.14% | 1,100 | 111億3531万 | +0.56% | 13.98 | 0.56 |
| 04/26 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 100 | 111億1990万 | +0.56% | 13.96 | 0.56 |
| 04/25 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 400 | 111億1990万 | +0.63% | 13.96 | 0.56 |
| 04/24 | 1,487 | 1,487 | 1,443 | 1,443 | +0.91% | 1,800 | 111億1990万 | +0.7% | 13.96 | 0.56 |
| 04/23 | 1,430 | 1,430 | 1,430 | 1,430 | +0.49% | 200 | 110億1972万 | -0.14% | 13.84 | 0.56 |
| 04/22 | 1,473 | 1,473 | 1,423 | 1,423 | -3.53% | 800 | 109億6578万 | -0.63% | 13.77 | 0.55 |
| 04/19 | 1,500 | 1,500 | 1,418 | 1,475 | -1.99% | 2,700 | 113億6649万 | +3% | 14.27 | 0.57 |
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 | |
| 2008年 11月期 | 1,060 3,180 3/11 | 314 943 10/10 | 48,900 16,300 1/15 | - | - | +39.55% 10/30 | -37.19% 12/12 |
| 2009年 11月期 | 553 1,660 12/1 | 298 894 11/30 | 33,000 11,000 3/11 | - | 22億9579万 | +14.53% 8/24 | -12.6% 11/26 |
| 2010年 11月期 | 420 1,260 4/28 | 300 900 1/14 900 12/2 | 20,400 6,800 3/11 | 32億3568万 | 23億1120万 | +14.75% 3/12 | -8.59% 6/1 |
| 2011年 11月期 | 627 1,880 7/19 | 300 900 3/17 900 3/16 他2件 | 23,700 7,900 7/19 | 48億2784万 | 23億1120万 | +27.32% 7/15 | -19.39% 3/15 |
| 2012年 11月期 | 945 2,835 3/21 | 490 1,469 12/5 | 20,700 6,900 1/16 | 72億8028万 | 37億7239万 | +29.53% 1/10 | -15.76% 6/1 |
| 2013年 8月期 | 987 2,960 1/10 | 642 1,926 12/14 | 69,300 23,100 4/10 | 76億128万 | 49億4596万 | +13.39% 4/10 | -9.16% 4/3 |
| 2014年 8月期 | 950 2,850 12/11 | 766 2,299 12/25 | 64,200 21,400 12/2 | 73億1880万 | 59億383万 | +11.43% 1/20 | -5.39% 9/2 |
| 2015年 8月期 | 1,807 5,420 4/9 | 817 2,450 9/2 | 192,300 64,100 7/10 | 139億2235万 | 62億9331万 | +33.41% 4/9 | -21.15% 8/25 |
| 2016年 8月期 | 1,317 3,950 9/29 | 847 2,541 1/28 | 106,800 35,600 9/29 | 101億4636万 | 65億2706万 | +12.69% 3/7 | -19.87% 1/21 |
| 2017年 8月期 | 1,400 4,200 8/9 | 1,027 3,080 9/6 | 66,300 22,100 8/9 | 107億8854万 | 79億1159万 | +13.8% 8/9 | -6.54% 4/17 |
| 2018年 8月期 | 1,963 10/12 | 1,242 4/2 | 285,800 10/12 | 151億2707万 | 95億7097万 | +48.15% 10/12 | -9.46% 2/14 |
| 2019年 8月期 | 1,700 12/11 | 1,142 5/15 | 40,600 4/10 | 131億37万 | 88億36万 | +8.58% 12/10 | -13.66% 12/25 |
| 2020年 8月期 | 1,285 10/1 | 762 3/17 | 35,100 12/11 | 99億233万 | 58億7204万 | +15.52% 4/15 | -23.05% 3/16 |
| 2021年 8月期 | 1,200 7/20 | 980 9/28 | 33,000 11/12 | 92億4732万 | 75億5197万 | +6.72% 12/16 | -6.11% 8/30 |
| 2022年 8月期 | 1,468 7/13 | 1,000 11/4 | 19,700 12/13 | 113億1255万 | 77億610万 | +11.48% 12/10 | -9.43% 1/31 |
| 2023年 8月期 | 1,702 7/19 | 1,223 10/31 | 17,800 12/12 | 131億1578万 | 94億2456万 | +10.62% 7/10 | -7.96% 10/24 |
| 最新 | 1,415 2024/9/18 | 2,800 | 109億413万 | +6.95% 1,323 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/28 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/27 vs 2010/12/28
- 60%（1.6倍）
- 2012/12/28 vs 2011/12/27
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
298円（2009/11/30） - 375%（4.75倍）
1,415円（9/18）