株価チャート
株価
9/12
- 前日 (9/11)
- 580
- 始値
- 590
- 高値
- 615
- 安値
- 590
- 終値 +5%
- 609
- 出来高 +10.78%
- 81,200
乖離率
- 株価（5日）
移動平均値 - +3.4%
589 - 株価（25日）
移動平均値 - +7.22%
568 - 出来高（5日）
移動平均値 - +22.33%
66,380
2024/04/19～2024/09/12
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 | ||||||||||
| 09/12 | 590 | 615 | 590 | 609 | +5% | 81,200 | 88億7635万 | +7.22% | 15.83 | 3.53 |
| 09/11 | 596 | 610 | 575 | 580 | -1.69% | 73,300 | 84億5367万 | +2.84% | 15.08 | 3.36 |
| 09/10 | 596 | 596 | 582 | 590 | +1.03% | 35,900 | 85億9942万 | +4.98% | 15.34 | 3.42 |
| 09/09 | 564 | 593 | 562 | 584 | 0% | 70,100 | 85億1197万 | +4.66% | 15.18 | 3.38 |
| 09/06 | 605 | 613 | 583 | 584 | -3.15% | 71,400 | 85億1197万 | +4.66% | 15.18 | 3.38 |
| 09/05 | 596 | 622 | 595 | 603 | -0.82% | 61,000 | 87億8890万 | +7.49% | 15.68 | 3.49 |
| 09/04 | 606 | 620 | 600 | 608 | -4.25% | 93,100 | 88億6178万 | +7.8% | 15.81 | 3.52 |
| 09/03 | 592 | 645 | 592 | 635 | +7.26% | 183,300 | 92億5531万 | +11.99% | 16.51 | 3.68 |
| 09/02 | 597 | 605 | 588 | 592 | -1.17% | 47,400 | 86億2857万 | +4.04% | 15.39 | 3.43 |
| 08/30 | 606 | 606 | 590 | 599 | +0.5% | 50,100 | 87億3060万 | +4.54% | 15.57 | 3.47 |
| 08/29 | 606 | 618 | 593 | 596 | -1.65% | 68,900 | 86億8687万 | +3.47% | 15.5 | 3.45 |
| 08/28 | 600 | 610 | 582 | 606 | 0% | 157,200 | 88億3263万 | +4.48% | 15.76 | 3.51 |
| 08/27 | 602 | 639 | 600 | 606 | +2.36% | 295,200 | 88億3263万 | +3.77% | 15.76 | 3.51 |
| 08/26 | 559 | 595 | 545 | 592 | +14.07% | 382,600 | 86億2857万 | +0.85% | 15.39 | 3.43 |
| 08/23 | 532 | 533 | 516 | 519 | -2.44% | 50,000 | 75億6458万 | -12.18% | 13.49 | 3.01 |
| 08/22 | 532 | 539 | 528 | 532 | -1.3% | 37,100 | 77億5405万 | -11.19% | 13.83 | 3.08 |
| 08/21 | 542 | 549 | 524 | 539 | -2.18% | 35,100 | 78億5608万 | -11.2% | 14.01 | 3.12 |
| 08/20 | 522 | 555 | 522 | 551 | +6.78% | 69,500 | 80億3099万 | -10.26% | 14.33 | 3.19 |
| 08/19 | 520 | 533 | 506 | 516 | -0.39% | 86,100 | 75億2085万 | -16.64% | 13.42 | 2.99 |
| 08/16 | 518 | 525 | 511 | 518 | +1.57% | 100,200 | 75億5000万 | -17.12% | 13.47 | 3 |
| 08/15 | 515 | 521 | 506 | 510 | -0.97% | 79,600 | 74億3340万 | -18.92% | 13.26 | 2.95 |
| 08/14 | 527 | 527 | 511 | 515 | -1.53% | 105,700 | 75億627万 | -19.03% | 13.39 | 2.98 |
| 08/13 | 530 | 538 | 499 | 523 | -6.61% | 241,800 | 76億2288万 | -18.54% | 13.6 | 3.03 |
| 08/09 | 545 | 567 | 538 | 560 | +6.46% | 121,900 | 81億6216万 | -13.58% | 14.56 | 3.24 |
| 08/08 | 533 | 545 | 521 | 526 | +0.57% | 77,600 | 76億6660万 | -19.2% | 13.68 | 3.05 |
| 08/07 | 512 | 545 | 512 | 523 | +0.19% | 131,200 | 76億2288万 | -20.27% | 13.6 | 3.03 |
| 08/06 | 510 | 550 | 509 | 522 | +6.1% | 113,900 | 76億830万 | -20.91% | 13.57 | 3.02 |
| 08/05 | 562 | 562 | 492 | 492 | -16.89% | 247,300 | 71億7104万 | -25.9% | 12.79 | 2.85 |
| 08/02 | 620 | 621 | 592 | 592 | -8.36% | 148,300 | 86億2857万 | -11.64% | 15.39 | 3.43 |
| 08/01 | 665 | 665 | 640 | 646 | -3.73% | 119,100 | 94億1564万 | -3.87% | 16.8 | 3.74 |
| 07/31 | 675 | 682 | 662 | 671 | -2.04% | 48,700 | 97億8002万 | 0% | 17.45 | 3.89 |
| 07/30 | 705 | 705 | 685 | 685 | -2.14% | 24,400 | 99億8408万 | +2.39% | 17.81 | 3.97 |
| 07/29 | 684 | 700 | 677 | 700 | +3.55% | 35,400 | 102億271万 | +5.11% | 18.2 | 4.05 |
| 07/26 | 683 | 685 | 675 | 676 | -1.31% | 88,400 | 98億5290万 | +1.96% | 17.58 | 3.91 |
| 07/25 | 680 | 698 | 669 | 685 | -0.44% | 36,100 | 99億8408万 | +3.63% | 17.81 | 3.97 |
| 07/24 | 704 | 708 | 686 | 688 | -2.41% | 42,700 | 100億2780万 | +4.56% | 17.89 | 3.98 |
| 07/23 | 700 | 705 | 691 | 705 | +2.17% | 28,300 | 102億7558万 | +7.63% | 18.33 | 4.08 |
| 07/22 | 698 | 703 | 688 | 690 | -1.15% | 28,600 | 100億5695万 | +5.99% | 17.94 | 4 |
| 07/19 | 711 | 718 | 692 | 698 | -2.79% | 73,100 | 101億7355万 | +7.72% | 18.15 | 4.04 |
| 07/18 | 725 | 728 | 702 | 718 | -0.97% | 73,900 | 104億6506万 | +11.49% | 18.67 | 4.16 |
| 07/17 | 710 | 729 | 699 | 725 | +2.11% | 107,700 | 105億6709万 | +13.28% | 18.85 | 4.2 |
| 07/16 | 675 | 716 | 675 | 710 | +4.57% | 118,400 | 103億4846万 | +11.64% | 18.46 | 4.11 |
| 07/12 | 651 | 679 | 651 | 679 | +2.88% | 50,600 | 98億9662万 | +7.61% | 17.65 | 3.93 |
| 07/11 | 648 | 660 | 636 | 660 | +3.45% | 84,200 | 96億1969万 | +5.1% | 17.16 | 3.82 |
| 07/10 | 668 | 668 | 635 | 638 | -4.2% | 60,100 | 92億9904万 | +2.08% | 16.59 | 3.69 |
| 07/09 | 677 | 681 | 661 | 666 | -1.77% | 48,700 | 97億714万 | +6.9% | 17.32 | 3.86 |
| 07/08 | 665 | 682 | 652 | 678 | +2.26% | 129,500 | 98億8205万 | +9.18% | 17.63 | 3.93 |
| 07/05 | 649 | 669 | 648 | 663 | +3.43% | 98,200 | 96億6342万 | +7.46% | 17.24 | 3.84 |
| 07/04 | 653 | 653 | 640 | 641 | -1.84% | 64,700 | 93億4276万 | +4.4% | 16.67 | 3.71 |
| 07/03 | 630 | 657 | 630 | 653 | +3.98% | 109,000 | 95億1767万 | +6.7% | 16.98 | 3.78 |
| 07/02 | 620 | 632 | 620 | 628 | +1.62% | 36,000 | 91億5328万 | +3.12% | 16.33 | 3.64 |
| 07/01 | 644 | 646 | 614 | 618 | -3.29% | 73,400 | 90億753万 | +1.64% | 16.07 | 3.58 |
| 06/28 | 635 | 641 | 633 | 639 | +0.31% | 34,900 | 93億1361万 | +5.1% | 16.61 | 3.7 |
| 06/27 | 618 | 640 | 618 | 637 | +2.91% | 58,700 | 92億8446万 | +5.12% | 16.56 | 3.69 |
| 06/26 | 612 | 623 | 612 | 619 | +0.16% | 45,000 | 90億2211万 | +2.31% | 16.09 | 3.58 |
| 06/25 | 613 | 623 | 612 | 618 | +0.82% | 25,600 | 90億753万 | +2.32% | 16.07 | 3.58 |
| 06/24 | 612 | 617 | 608 | 613 | -1.45% | 50,400 | 89億3465万 | +1.49% | 15.94 | 3.55 |
| 06/21 | 618 | 629 | 618 | 622 | -0.48% | 14,600 | 90億6583万 | +2.81% | 16.17 | 3.6 |
| 06/20 | 616 | 631 | 616 | 625 | +1.63% | 29,900 | 91億956万 | +3.31% | 16.25 | 3.62 |
| 06/19 | 613 | 629 | 609 | 615 | +1.15% | 41,800 | 89億6380万 | +1.49% | 15.99 | 3.56 |
| 06/18 | 623 | 623 | 608 | 608 | -1.94% | 24,400 | 88億6178万 | +0.33% | 15.81 | 3.52 |
| 06/17 | 610 | 626 | 610 | 620 | +0.65% | 57,600 | 90億3668万 | +2.14% | 16.12 | 3.59 |
| 06/14 | 591 | 617 | 591 | 616 | +2.5% | 41,500 | 89億7838万 | +1.48% | 16.02 | 3.57 |
| 06/13 | 607 | 614 | 601 | 601 | -1.8% | 27,100 | 87億5975万 | -0.99% | 15.63 | 3.48 |
| 06/12 | 612 | 623 | 612 | 612 | -0.16% | 38,700 | 89億2008万 | +0.66% | 15.91 | 3.54 |
| 06/11 | 597 | 621 | 597 | 613 | +2.68% | 107,900 | 89億3465万 | +0.82% | 15.94 | 3.55 |
| 06/10 | 600 | 608 | 597 | 597 | 0% | 30,200 | 87億145万 | -1.81% | 15.52 | 3.46 |
| 06/07 | 585 | 600 | 585 | 597 | +2.23% | 18,700 | 87億145万 | -1.81% | 15.52 | 3.46 |
| 06/06 | 595 | 596 | 584 | 584 | -1.85% | 31,500 | 85億1197万 | -4.11% | 15.18 | 3.38 |
| 06/05 | 598 | 602 | 592 | 595 | -1.33% | 28,300 | 86億7230万 | -2.3% | 15.47 | 3.45 |
| 06/04 | 582 | 617 | 582 | 603 | +2.38% | 103,800 | 87億8890万 | -0.99% | 15.68 | 3.49 |
| 06/03 | 598 | 598 | 582 | 589 | -0.34% | 49,100 | 85億8485万 | -3.28% | 15.31 | 3.41 |
| 05/31 | 581 | 594 | 571 | 591 | +2.43% | 57,000 | 86億1400万 | -3.11% | 15.37 | 3.42 |
| 05/30 | 578 | 587 | 571 | 577 | -2.37% | 127,900 | 84億994万 | -5.41% | 15 | 3.34 |
| 05/29 | 606 | 606 | 590 | 591 | -3.11% | 45,700 | 86億1400万 | -3.27% | 15.37 | 3.42 |
| 05/28 | 610 | 619 | 602 | 610 | +0.33% | 28,500 | 88億9093万 | -0.16% | 15.86 | 3.53 |
| 05/27 | 597 | 615 | 592 | 608 | +1.33% | 43,100 | 88億6178万 | -0.33% | 15.81 | 3.52 |
| 05/24 | 589 | 605 | 582 | 600 | +0.33% | 57,100 | 87億4518万 | -1.64% | 15.6 | 3.47 |
| 05/23 | 606 | 611 | 594 | 598 | -0.33% | 58,300 | 87億1602万 | -1.97% | 15.55 | 3.46 |
| 05/22 | 617 | 617 | 598 | 600 | -2.76% | 47,900 | 87億4518万 | -1.8% | 15.6 | 3.47 |
| 05/21 | 638 | 641 | 616 | 617 | -2.83% | 31,600 | 89億9296万 | +0.98% | 16.04 | 3.57 |
| 05/20 | 636 | 652 | 633 | 635 | +0.32% | 59,100 | 92億5531万 | +3.93% | 16.51 | 3.68 |
| 05/17 | 640 | 645 | 623 | 633 | -2.01% | 75,900 | 92億2616万 | +3.6% | 16.46 | 3.67 |
| 05/16 | 623 | 660 | 607 | 646 | +5.38% | 216,400 | 94億1564万 | +5.9% | 16.8 | 3.74 |
| 05/15 | 635 | 637 | 612 | 613 | -1.92% | 147,000 | 89億3465万 | +0.82% | 15.94 | 3.55 |
| 05/14 | 630 | 637 | 621 | 625 | -0.79% | 51,200 | 91億956万 | +2.8% | 16.25 | 3.62 |
| 05/13 | 620 | 637 | 607 | 630 | +1.61% | 89,400 | 91億8243万 | +3.79% | 16.38 | 3.65 |
| 05/10 | 622 | 629 | 615 | 620 | +0.16% | 66,400 | 90億3668万 | +2.31% | 16.12 | 3.59 |
| 05/09 | 627 | 627 | 607 | 619 | +0.32% | 39,000 | 90億2211万 | +2.15% | 16.09 | 3.58 |
| 05/08 | 615 | 631 | 609 | 617 | 0% | 39,500 | 89億9296万 | +1.82% | 16.04 | 3.57 |
| 05/07 | 605 | 617 | 605 | 617 | +3.35% | 33,400 | 89億9296万 | +1.65% | 16.04 | 3.57 |
| 05/02 | 597 | 610 | 592 | 597 | -0.67% | 35,900 | 87億145万 | -1.81% | 15.52 | 3.46 |
| 05/01 | 595 | 608 | 589 | 601 | +1.01% | 43,500 | 87億5975万 | -1.31% | 15.63 | 3.48 |
| 04/30 | 600 | 602 | 586 | 595 | -0.83% | 27,300 | 86億7230万 | -2.3% | 15.47 | 3.45 |
| 04/26 | 599 | 608 | 597 | 600 | -0.33% | 21,900 | 87億4518万 | -1.48% | 15.6 | 3.47 |
| 04/25 | 602 | 602 | 592 | 602 | 0% | 25,900 | 87億7433万 | -1.15% | 15.65 | 3.49 |
| 04/24 | 600 | 612 | 599 | 602 | +0.33% | 28,700 | 87億7433万 | -1.15% | 15.65 | 3.49 |
| 04/23 | 596 | 607 | 596 | 600 | +0.33% | 10,300 | 87億4518万 | -1.8% | 15.6 | 3.47 |
| 04/22 | 588 | 599 | 583 | 598 | +2.93% | 31,200 | 87億1602万 | -2.13% | 15.55 | 3.46 |
| 04/19 | 599 | 599 | 579 | 581 | -3.81% | 68,700 | 84億6824万 | -5.07% | 15.11 | 3.36 |
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 | |
| 2015年 9月期 | 654 9/17 | 461 9/25 | 7,528,200 9/17 | 89億7288万 | 63億2492万 | +142.13% 11/2 | - |
| 2016年 9月期 | 15,850 5/16 | 454 10/5 | 12,220,100 11/6 | 2207億4770万 | 62億2888万 | +136.14% 11/9 | -54.13% 6/24 |
| 2017年 9月期 | 3,280 10/6 | 1,355 8/14 | 12,646,800 10/5 | 466億4356万 | 193億3693万 | +14.6% 12/15 | -21.74% 11/16 |
| 2018年 9月期 | 2,765 1/10 | 867 7/12 | 6,913,200 1/10 | 395億7295万 | 125億9126万 | +70.64% 1/9 | -25.75% 2/13 |
| 2019年 9月期 | 1,093 10/1 | 689 12/25 | 654,400 1/9 | 158億7342万 | 100億620万 | +27.24% 7/2 | -27.87% 12/25 |
| 2020年 9月期 | 888 11/5 | 357 3/23 | 2,869,000 7/31 | 129億4286万 | 52億338万 | +40.42% 5/12 | -33.32% 3/19 |
| 2021年 9月期 | 661 4/2 | 427 12/28 | 695,300 12/18 | 96億3427万 | 62億2365万 | +19.24% 3/17 | -15.2% 12/28 |
| 2022年 9月期 | 636 7/22 | 294 3/9 | 3,386,500 7/22 | 92億6989万 | 42億8513万 | +59.04% 6/7 | -12.29% 7/27 |
| 2023年 9月期 | 1,076 8/31 | 399 12/23 | 2,598,200 5/17 | 156億8302万 | 58億1554万 | +46.24% 5/22 | -15.39% 7/5 |
| 最新 | 609 2024/9/12 | 81,200 | 88億7635万 | +7.22% 568 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/09/12 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
294円（2022/03/09） - 107%（2.07倍）
609円（9/12）