株価チャート
株価
8/23
- 前日 (8/22)
- 1,303
- 始値
- 1,235
- 高値
- 1,252
- 安値
- 1,221
- 終値 -5.99%
- 1,225
- 出来高 +261.19%
- 369,500
乖離率
- 株価（5日）
移動平均値 - -3.16%
1,265 - 株価（25日）
移動平均値 - -3.62%
1,271 - 出来高（5日）
移動平均値 - +68.91%
218,760
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 | 1,235 | 1,252 | 1,221 | 1,225 | -5.99% | 369,500 | 274億2868万 | -3.62% | 21.1 | 1.92 |
| 08/22 | 1,320 | 1,323 | 1,290 | 1,303 | +1.64% | 102,300 | 291億7516万 | +1.88% | 22.44 | 2.05 |
| 08/21 | 1,283 | 1,309 | 1,282 | 1,282 | -1.76% | 120,600 | 287億380万 | 0% | 22.08 | 2.01 |
| 08/20 | 1,258 | 1,319 | 1,250 | 1,305 | +7.67% | 294,100 | 292億1877万 | +1.56% | 22.48 | 2.05 |
| 08/19 | 1,257 | 1,271 | 1,212 | 1,212 | -3.66% | 207,300 | 271億3651万 | -5.83% | 20.87 | 1.9 |
| 08/16 | 1,220 | 1,267 | 1,203 | 1,258 | +4.05% | 200,700 | 281億6645万 | -2.63% | 21.67 | 1.98 |
| 08/15 | 1,261 | 1,261 | 1,163 | 1,209 | +0.5% | 406,400 | 270億6934万 | -6.5% | 20.82 | 1.9 |
| 08/14 | 1,206 | 1,212 | 1,173 | 1,203 | +3.71% | 175,300 | 269億3500万 | -7.25% | 20.72 | 1.89 |
| 08/13 | 1,165 | 1,174 | 1,143 | 1,160 | -1.61% | 166,000 | 259億7224万 | -10.84% | 19.98 | 1.82 |
| 08/09 | 1,181 | 1,194 | 1,151 | 1,179 | +1.11% | 174,100 | 263億9765万 | -9.86% | 20.31 | 1.85 |
| 08/08 | 1,143 | 1,197 | 1,143 | 1,166 | +1.22% | 108,000 | 261億658万 | -11.33% | 20.08 | 1.83 |
| 08/07 | 1,127 | 1,206 | 1,119 | 1,152 | +0.61% | 370,700 | 257億9312万 | -12.93% | 19.84 | 1.81 |
| 08/06 | 1,140 | 1,145 | 1,106 | 1,145 | +15.08% | 207,300 | 256億3639万 | -13.97% | 19.72 | 1.8 |
| 08/05 | 1,170 | 1,186 | 961 | 995 | -20.72% | 619,700 | 222億7791万 | -25.75% | 17.14 | 1.56 |
| 08/02 | 1,310 | 1,328 | 1,255 | 1,255 | -7.58% | 287,300 | 280億9928万 | -7.38% | 21.62 | 1.97 |
| 08/01 | 1,392 | 1,392 | 1,325 | 1,358 | -2.44% | 234,900 | 304億543万 | -0.22% | 23.39 | 2.13 |
| 07/31 | 1,382 | 1,393 | 1,353 | 1,392 | +1.09% | 117,600 | 311億6669万 | +2.13% | 23.98 | 2.19 |
| 07/30 | 1,382 | 1,388 | 1,371 | 1,377 | -0.86% | 70,200 | 308億3084万 | +1.03% | 23.72 | 2.16 |
| 07/29 | 1,390 | 1,395 | 1,371 | 1,389 | +2.06% | 89,000 | 310億9952万 | +1.83% | 23.92 | 2.18 |
| 07/26 | 1,372 | 1,385 | 1,356 | 1,361 | -0.95% | 125,400 | 304億7260万 | -0.22% | 23.44 | 2.14 |
| 07/25 | 1,342 | 1,394 | 1,339 | 1,374 | +0.51% | 149,100 | 307億6367万 | +0.73% | 23.66 | 2.16 |
| 07/24 | 1,390 | 1,394 | 1,363 | 1,367 | -1.16% | 89,200 | 306億694万 | +0.22% | 23.54 | 2.15 |
| 07/23 | 1,370 | 1,385 | 1,365 | 1,383 | +1.24% | 78,500 | 309億6518万 | +1.47% | 23.82 | 2.17 |
| 07/22 | 1,377 | 1,393 | 1,356 | 1,366 | -0.29% | 101,900 | 305億8277万 | +0.29% | 23.53 | 2.15 |
| 07/19 | 1,389 | 1,399 | 1,361 | 1,370 | -2.63% | 155,900 | 306億7233万 | +0.59% | 23.6 | 2.15 |
| 07/18 | 1,435 | 1,450 | 1,407 | 1,407 | +1.08% | 227,700 | 315億71万 | +3.3% | 24.23 | 2.21 |
| 07/17 | 1,367 | 1,392 | 1,357 | 1,392 | +3.73% | 119,400 | 311億6488万 | +2.43% | 23.98 | 2.19 |
| 07/16 | 1,371 | 1,378 | 1,342 | 1,342 | -1.9% | 131,100 | 300億4545万 | -1.03% | 23.11 | 2.11 |
| 07/12 | 1,330 | 1,379 | 1,321 | 1,368 | +3.32% | 207,200 | 306億2755万 | +0.88% | 23.56 | 2.15 |
| 07/11 | 1,297 | 1,325 | 1,294 | 1,324 | +2.32% | 109,700 | 296億4246万 | -2.07% | 22.8 | 2.08 |
| 07/10 | 1,295 | 1,305 | 1,280 | 1,294 | -0.54% | 123,100 | 289億7080万 | -4.15% | 22.29 | 2.03 |
| 07/09 | 1,319 | 1,325 | 1,299 | 1,301 | -1.36% | 158,200 | 291億2752万 | -3.63% | 22.41 | 2.04 |
| 07/08 | 1,350 | 1,351 | 1,315 | 1,319 | -1.12% | 127,700 | 295億3051万 | -2.3% | 22.72 | 2.07 |
| 07/05 | 1,331 | 1,353 | 1,331 | 1,334 | -0.37% | 91,200 | 298億6634万 | -1.11% | 22.98 | 2.1 |
| 07/04 | 1,377 | 1,380 | 1,333 | 1,339 | -1.98% | 129,600 | 299億7828万 | -0.59% | 23.06 | 2.1 |
| 07/03 | 1,362 | 1,370 | 1,341 | 1,366 | +0.44% | 136,400 | 305億8277万 | +1.64% | 23.53 | 2.15 |
| 07/02 | 1,360 | 1,388 | 1,360 | 1,360 | +0.22% | 91,000 | 304億4844万 | +1.49% | 23.42 | 2.14 |
| 07/01 | 1,383 | 1,391 | 1,356 | 1,357 | -1.95% | 147,300 | 303億8128万 | +1.5% | 23.37 | 2.13 |
| 06/28 | 1,401 | 1,407 | 1,382 | 1,384 | -1.21% | 125,100 | 309億8577万 | +3.75% | 23.84 | 2.17 |
| 06/27 | 1,382 | 1,411 | 1,382 | 1,401 | +0.29% | 101,900 | 313億6637万 | +5.42% | 24.13 | 2.2 |
| 06/26 | 1,400 | 1,410 | 1,386 | 1,397 | -0.85% | 106,600 | 312億7682万 | +5.51% | 24.06 | 2.19 |
| 06/25 | 1,400 | 1,421 | 1,394 | 1,409 | +1.66% | 130,300 | 315億4548万 | +6.74% | 24.27 | 2.21 |
| 06/24 | 1,392 | 1,397 | 1,375 | 1,386 | -0.14% | 106,600 | 310億3055万 | +5.32% | 23.87 | 2.18 |
| 06/21 | 1,385 | 1,418 | 1,385 | 1,388 | +0.95% | 158,400 | 310億7532万 | +5.55% | 23.91 | 2.18 |
| 06/20 | 1,369 | 1,382 | 1,357 | 1,375 | +0.44% | 100,800 | 307億8427万 | +4.56% | 23.68 | 2.16 |
| 06/19 | 1,356 | 1,380 | 1,341 | 1,369 | +1.18% | 115,900 | 306億4994万 | +4.19% | 23.58 | 2.15 |
| 06/18 | 1,355 | 1,362 | 1,342 | 1,353 | +1.2% | 106,500 | 302億9172万 | +2.89% | 23.3 | 2.12 |
| 06/17 | 1,388 | 1,398 | 1,328 | 1,337 | -3.67% | 270,200 | 299億3351万 | +1.36% | 23.03 | 2.1 |
| 06/14 | 1,340 | 1,412 | 1,335 | 1,388 | +2.51% | 246,700 | 310億7532万 | +5.07% | 23.91 | 2.18 |
| 06/13 | 1,343 | 1,364 | 1,325 | 1,354 | +1.88% | 168,700 | 303億1411万 | +2.5% | 23.32 | 2.13 |
| 06/12 | 1,341 | 1,362 | 1,322 | 1,329 | -0.45% | 152,900 | 297億5440万 | +0.45% | 22.89 | 2.09 |
| 06/11 | 1,315 | 1,349 | 1,315 | 1,335 | +1.06% | 165,600 | 298億8873万 | +0.68% | 22.99 | 2.1 |
| 06/10 | 1,274 | 1,328 | 1,270 | 1,321 | +3.85% | 156,800 | 295億7529万 | -0.75% | 22.75 | 2.07 |
| 06/07 | 1,261 | 1,292 | 1,259 | 1,272 | -0.47% | 90,700 | 284億7825万 | -4.72% | 21.91 | 2 |
| 06/06 | 1,316 | 1,316 | 1,276 | 1,278 | -2.07% | 81,900 | 286億1258万 | -4.7% | 22.01 | 2.01 |
| 06/05 | 1,310 | 1,332 | 1,299 | 1,305 | +0.46% | 187,100 | 292億1707万 | -3.12% | 22.48 | 2.05 |
| 06/04 | 1,296 | 1,308 | 1,286 | 1,299 | +0.23% | 123,300 | 290億8274万 | -3.92% | 22.37 | 2.04 |
| 06/03 | 1,285 | 1,308 | 1,273 | 1,296 | +1.33% | 171,400 | 290億1558万 | -4.5% | 22.32 | 2.04 |
| 05/31 | 1,269 | 1,290 | 1,250 | 1,279 | +1.19% | 633,900 | 286億3497万 | -6.16% | 22.03 | 2.01 |
| 05/30 | 1,224 | 1,276 | 1,222 | 1,264 | +0.88% | 175,200 | 282億9914万 | -7.74% | 21.77 | 1.99 |
| 05/29 | 1,293 | 1,303 | 1,250 | 1,253 | -3.91% | 149,000 | 280億5287万 | -9.07% | 21.58 | 1.97 |
| 05/28 | 1,281 | 1,311 | 1,281 | 1,304 | +1.8% | 126,500 | 291億9468万 | -5.78% | 22.46 | 2.05 |
| 05/27 | 1,241 | 1,281 | 1,235 | 1,281 | +1.75% | 253,700 | 286億7975万 | -7.97% | 22.06 | 2.01 |
| 05/24 | 1,250 | 1,273 | 1,244 | 1,259 | -1.25% | 213,800 | 281億8720万 | -9.88% | 21.68 | 1.98 |
| 05/23 | 1,275 | 1,287 | 1,261 | 1,275 | -1.09% | 236,300 | 285億4542万 | -9.19% | 21.96 | 2 |
| 05/22 | 1,305 | 1,323 | 1,288 | 1,289 | -1% | 315,200 | 288億5886万 | -8.65% | 22.2 | 2.02 |
| 05/21 | 1,356 | 1,361 | 1,301 | 1,302 | -5.24% | 408,600 | 291億4939万 | -8.18% | 22.42 | 2.04 |
| 05/20 | 1,355 | 1,383 | 1,343 | 1,374 | -0.07% | 179,800 | 307億6133万 | -3.51% | 23.66 | 2.16 |
| 05/17 | 1,345 | 1,381 | 1,331 | 1,375 | +0.66% | 154,500 | 307億8372万 | -3.78% | 23.68 | 2.16 |
| 05/16 | 1,448 | 1,495 | 1,353 | 1,366 | -1.94% | 434,800 | 305億8223万 | -4.74% | 23.53 | 2.15 |
| 05/15 | 1,451 | 1,451 | 1,390 | 1,393 | -3.86% | 235,500 | 311億8671万 | -3.26% | 23.99 | 2.19 |
| 05/14 | 1,410 | 1,469 | 1,406 | 1,449 | +3.72% | 223,300 | 324億4045万 | +0.35% | 24.96 | 2.28 |
| 05/13 | 1,374 | 1,410 | 1,365 | 1,397 | +1.01% | 144,300 | 312億7626万 | -3.39% | 24.06 | 2.19 |
| 05/10 | 1,400 | 1,406 | 1,383 | 1,383 | -0.93% | 163,400 | 309億6283万 | -4.62% | 23.82 | 2.17 |
| 05/09 | 1,412 | 1,415 | 1,390 | 1,396 | -1.06% | 136,100 | 312億5387万 | -4.05% | 24.04 | 2.19 |
| 05/08 | 1,431 | 1,446 | 1,410 | 1,411 | -2.42% | 140,400 | 315億8970万 | -3.49% | 24.3 | 2.22 |
| 05/07 | 1,438 | 1,486 | 1,431 | 1,446 | +1.26% | 201,700 | 323億7328万 | -1.63% | 24.91 | 2.27 |
| 05/02 | 1,440 | 1,458 | 1,413 | 1,428 | 0% | 136,600 | 319億7029万 | -3.32% | 24.6 | 2.24 |
| 05/01 | 1,425 | 1,454 | 1,415 | 1,428 | +0.21% | 105,800 | 319億7029万 | -3.97% | 24.6 | 2.24 |
| 04/30 | 1,436 | 1,436 | 1,412 | 1,425 | -0.28% | 156,900 | 319億313万 | -4.75% | 24.54 | 2.24 |
| 04/26 | 1,416 | 1,433 | 1,402 | 1,429 | +0.78% | 116,700 | 319億9268万 | -5.18% | 24.61 | 2.24 |
| 04/25 | 1,450 | 1,464 | 1,418 | 1,418 | -2.34% | 111,400 | 317億4641万 | -6.4% | 24.42 | 2.23 |
| 04/24 | 1,475 | 1,482 | 1,452 | 1,452 | -0.62% | 108,100 | 325億761万 | -4.6% | 25.01 | 2.28 |
| 04/23 | 1,460 | 1,490 | 1,456 | 1,461 | +0.07% | 135,600 | 327億910万 | -4.38% | 25.16 | 2.29 |
| 04/22 | 1,434 | 1,460 | 1,416 | 1,460 | +3.91% | 199,600 | 326億8584万 | -4.76% | 25.15 | 2.29 |
| 04/19 | 1,480 | 1,483 | 1,405 | 1,405 | -5.96% | 332,200 | 314億5452万 | -8.35% | 24.2 | 2.21 |
| 04/18 | 1,420 | 1,504 | 1,420 | 1,494 | +5.51% | 228,500 | 334億4702万 | -2.67% | 25.73 | 2.35 |
| 04/17 | 1,443 | 1,447 | 1,415 | 1,416 | -1.67% | 163,800 | 317億79万 | -7.57% | 24.39 | 2.22 |
| 04/16 | 1,449 | 1,474 | 1,429 | 1,440 | -0.69% | 184,900 | 322億3809万 | -6.19% | 24.8 | 2.26 |
| 04/15 | 1,448 | 1,457 | 1,427 | 1,450 | -0.21% | 140,000 | 324億6196万 | -5.6% | 24.97 | 2.28 |
| 04/12 | 1,453 | 1,478 | 1,432 | 1,453 | -0.07% | 219,800 | 325億2913万 | -5.53% | 25.03 | 2.28 |
| 04/11 | 1,466 | 1,482 | 1,454 | 1,454 | -2.42% | 164,800 | 325億5151万 | -5.46% | 25.04 | 2.28 |
| 04/10 | 1,515 | 1,529 | 1,489 | 1,490 | -0.53% | 131,300 | 333億5747万 | -2.93% | 25.66 | 2.34 |
| 04/09 | 1,515 | 1,522 | 1,487 | 1,498 | -1.12% | 154,600 | 335億2219万 | -2.03% | 25.8 | 2.35 |
| 04/08 | 1,525 | 1,535 | 1,505 | 1,515 | +0.53% | 172,100 | 339億1716万 | -0.72% | 26.09 | 2.38 |
| 04/05 | 1,488 | 1,532 | 1,480 | 1,507 | +0.13% | 227,100 | 337億3806万 | -1.12% | 25.96 | 2.37 |
| 04/04 | 1,505 | 1,521 | 1,473 | 1,505 | +1.07% | 215,900 | 336億9328万 | -1.31% | 25.92 | 2.36 |
| 04/03 | 1,475 | 1,530 | 1,457 | 1,489 | -1.13% | 283,500 | 333億3508万 | -2.49% | 25.65 | 2.34 |
| 04/02 | 1,524 | 1,525 | 1,487 | 1,506 | -3.71% | 423,900 | 337億1567万 | -1.5% | 25.94 | 2.37 |
| 04/01 | 1,633 | 1,633 | 1,553 | 1,564 | -3.34% | 347,500 | 350億1415万 | +2.22% | 26.94 | 2.46 |
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 | |
| 2016年 9月期 | 2,297 6,890 7/5 | 821 2,463 3/31 | 14,179,500 4,726,500 3/31 | 381億4235万 | 132億2163万 | +30.74% 5/12 | -25.57% 7/19 |
| 2017年 9月期 | 3,920 2/15 | 1,325 11/9 | 3,194,600 2/17 | 655億8904万 | 221億656万 | +33.41% 1/26 | -16.58% 3/22 |
| 2018年 9月期 | 3,005 7/26 | 1,911 5/16 | 810,900 8/15 | 531億2689万 | 336億2041万 | +12.73% 6/21 | -19.63% 10/29 |
| 2019年 9月期 | 2,842 10/2 | 1,601 12/25 | 1,036,800 2/15 | 502億5792万 | 288億5802万 | +18.79% 2/15 | -23.47% 12/25 |
| 2020年 9月期 | 2,346 11/26 | 517 3/23 | 1,945,900 5/26 | 309億9066万 | 103億9681万 | +42.71% 5/26 | -48.04% 3/19 |
| 2021年 9月期 | 4,480 9/30 | 1,177 12/23 | 2,725,100 9/30 | 970億1961万 | 243億8720万 | +37.05% 9/30 | -14.15% 11/13 |
| 2022年 9月期 | 4,595 10/4 | 2,167 7/15 | 1,914,700 9/12 | 995億1007万 | 480億135万 | +25.51% 2/16 | -25.76% 1/11 |
| 2023年 9月期 | 3,040 6/23 | 1,984 9/21 | 1,859,400 5/16 | 675億3957万 | 443億7764万 | +8.4% 5/16 | -15.33% 10/16 |
| 最新 | 1,225 2024/8/23 | 369,500 | 274億2868万 | -3.62% 1,271 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/08/23 vs 2023/12/29
- -34%（0.66倍）
- 過去安値
517円（2020/03/23） - 137%（2.37倍）
1,225円（8/23）