株価チャート
株価
9/18
- 前日 (9/17)
- 2,770
- 始値
- 2,843
- 高値
- 2,940
- 安値
- 2,754
- 終値 +6.14%
- 2,940
- 出来高 +101.04%
- 77,400
乖離率
- 株価（5日）
移動平均値 - +3.56%
2,839 - 株価（25日）
移動平均値 - -0.57%
2,957 - 出来高（5日）
移動平均値 - +77.36%
43,640
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 | 2,843 | 2,940 | 2,754 | 2,940 | +6.14% | 77,400 | 161億4498万 | -0.57% | 8.45 | 1.66 |
| 09/17 | 2,832 | 2,874 | 2,724 | 2,770 | -3.11% | 38,500 | 152億1142万 | -5.97% | 7.96 | 1.56 |
| 09/13 | 2,877 | 2,930 | 2,842 | 2,859 | -1.21% | 24,900 | 157億16万 | -2.72% | 8.22 | 1.61 |
| 09/12 | 2,800 | 2,909 | 2,783 | 2,894 | +5.97% | 37,200 | 158億9237万 | -1.06% | 8.32 | 1.63 |
| 09/11 | 2,751 | 2,880 | 2,716 | 2,731 | -0.73% | 40,200 | 149億9725万 | -6.09% | 7.85 | 1.54 |
| 09/10 | 2,801 | 2,821 | 2,730 | 2,751 | 0% | 26,400 | 151億708万 | -4.91% | 7.91 | 1.55 |
| 09/09 | 2,671 | 2,800 | 2,661 | 2,751 | -2.48% | 28,100 | 151億708万 | -4.15% | 7.91 | 1.55 |
| 09/06 | 2,855 | 2,908 | 2,820 | 2,821 | -1.47% | 20,900 | 154億9149万 | -1.6% | 8.11 | 1.59 |
| 09/05 | 2,798 | 2,930 | 2,778 | 2,863 | +0.56% | 28,200 | 157億2213万 | -0.38% | 8.23 | 1.62 |
| 09/04 | 2,881 | 2,945 | 2,842 | 2,847 | -5.42% | 66,200 | 156億3427万 | -1.28% | 8.18 | 1.61 |
| 09/03 | 3,055 | 3,080 | 2,989 | 3,010 | -1.63% | 26,500 | 165億2938万 | +4.01% | 8.65 | 1.7 |
| 09/02 | 3,130 | 3,140 | 3,060 | 3,060 | -0.97% | 19,800 | 168億395万 | +5.52% | 8.79 | 1.73 |
| 08/30 | 3,010 | 3,090 | 3,010 | 3,090 | +1.98% | 24,200 | 169億6870万 | +6.51% | 8.88 | 1.75 |
| 08/29 | 3,010 | 3,080 | 2,970 | 3,030 | 0% | 23,700 | 166億3921万 | +4.41% | 8.71 | 1.71 |
| 08/28 | 3,005 | 3,030 | 2,982 | 3,030 | +0.17% | 18,500 | 166億3921万 | +4.16% | 8.71 | 1.71 |
| 08/27 | 2,960 | 3,025 | 2,960 | 3,025 | +2.2% | 20,300 | 166億1175万 | +3.56% | 8.69 | 1.71 |
| 08/26 | 2,997 | 2,997 | 2,921 | 2,960 | -1.82% | 21,000 | 162億5481万 | +0.89% | 8.51 | 1.67 |
| 08/23 | 3,030 | 3,040 | 2,991 | 3,015 | -0.66% | 22,500 | 165億5684万 | +2.03% | 8.66 | 1.7 |
| 08/22 | 3,050 | 3,095 | 3,010 | 3,035 | -0.33% | 18,800 | 166億6667万 | +2.12% | 8.72 | 1.71 |
| 08/21 | 3,065 | 3,135 | 3,045 | 3,045 | -2.72% | 32,200 | 167億2158万 | +1.67% | 8.75 | 1.72 |
| 08/20 | 3,140 | 3,185 | 3,120 | 3,130 | +1.62% | 37,100 | 171億8836万 | +3.71% | 8.99 | 1.77 |
| 08/19 | 3,165 | 3,240 | 3,065 | 3,080 | -4.35% | 76,200 | 169億1378万 | +1.28% | 8.85 | 1.74 |
| 08/16 | 3,370 | 3,370 | 3,165 | 3,220 | +1.9% | 88,700 | 176億8259万 | +5.02% | 9.25 | 1.82 |
| 08/15 | 2,850 | 3,185 | 2,850 | 3,160 | +12.46% | 153,900 | 173億5310万 | +2.5% | 9.08 | 1.78 |
| 08/14 | 2,704 | 2,840 | 2,632 | 2,810 | +5.24% | 85,400 | 154億3108万 | -9.47% | 8.08 | 1.59 |
| 08/13 | 2,505 | 2,798 | 2,505 | 2,670 | +3.65% | 134,800 | 146億6227万 | -14.91% | 7.67 | 1.51 |
| 08/09 | 2,578 | 2,630 | 2,500 | 2,576 | +1.9% | 74,400 | 141億4607万 | -18.97% | 7.4 | 1.46 |
| 08/08 | 2,487 | 2,575 | 2,408 | 2,528 | +2.68% | 44,600 | 138億8248万 | -21.59% | 7.26 | 1.43 |
| 08/07 | 2,303 | 2,564 | 2,303 | 2,462 | +4.63% | 67,800 | 135億2004万 | -24.76% | 7.08 | 1.39 |
| 08/06 | 2,227 | 2,496 | 2,227 | 2,353 | +7.79% | 89,500 | 129億2147万 | -29.15% | 6.76 | 1.33 |
| 08/05 | 2,283 | 2,387 | 2,183 | 2,183 | -18.64% | 156,400 | 119億8792万 | -35.3% | 6.27 | 1.23 |
| 08/02 | 2,842 | 2,842 | 2,683 | 2,683 | -10.33% | 133,200 | 147億3366万 | -21.87% | 7.71 | 1.52 |
| 08/01 | 3,130 | 3,130 | 2,992 | 2,992 | -3.95% | 44,600 | 164億3053万 | -13.87% | 8.6 | 1.69 |
| 07/31 | 3,040 | 3,115 | 2,995 | 3,115 | +0.81% | 45,500 | 171億599万 | -11.13% | 8.95 | 1.76 |
| 07/30 | 3,125 | 3,125 | 3,050 | 3,090 | -1.9% | 33,300 | 169億6870万 | -12.46% | 8.88 | 1.75 |
| 07/29 | 3,120 | 3,185 | 3,110 | 3,150 | +2.11% | 41,900 | 172億9819万 | -11.32% | 9.05 | 1.78 |
| 07/26 | 3,125 | 3,190 | 3,085 | 3,085 | -0.96% | 50,200 | 169億4124万 | -13.59% | 8.87 | 1.74 |
| 07/25 | 3,100 | 3,160 | 3,095 | 3,115 | -3.11% | 83,200 | 171億599万 | -13.35% | 8.95 | 1.76 |
| 07/24 | 3,325 | 3,360 | 3,215 | 3,215 | -3.6% | 50,700 | 176億5514万 | -10.99% | 9.24 | 1.82 |
| 07/23 | 3,350 | 3,410 | 3,315 | 3,335 | -0.45% | 44,900 | 183億1411万 | -8.13% | 9.58 | 1.88 |
| 07/22 | 3,470 | 3,470 | 3,315 | 3,350 | -3.46% | 56,300 | 183億9649万 | -7.79% | 9.63 | 1.89 |
| 07/19 | 3,455 | 3,510 | 3,450 | 3,470 | +0.58% | 29,500 | 190億5547万 | -4.72% | 9.97 | 1.96 |
| 07/18 | 3,520 | 3,560 | 3,445 | 3,450 | -4.56% | 82,700 | 189億4564万 | -5.3% | 9.91 | 1.95 |
| 07/17 | 3,615 | 3,645 | 3,590 | 3,615 | -0.14% | 41,200 | 198億5173万 | -0.9% | 10.39 | 2.04 |
| 07/16 | 3,680 | 3,680 | 3,610 | 3,620 | -2.29% | 48,900 | 198億7919万 | -0.69% | 10.4 | 2.04 |
| 07/12 | 3,670 | 3,790 | 3,640 | 3,705 | +0.27% | 68,200 | 203億4597万 | +1.76% | 10.65 | 2.09 |
| 07/11 | 3,685 | 3,715 | 3,625 | 3,695 | +1.51% | 48,900 | 202億9105万 | +1.68% | 10.62 | 2.09 |
| 07/10 | 3,700 | 3,700 | 3,625 | 3,640 | -1.62% | 40,300 | 199億8902万 | +0.33% | 10.46 | 2.06 |
| 07/09 | 3,660 | 3,725 | 3,650 | 3,700 | +0.95% | 31,200 | 203億1851万 | +1.96% | 10.63 | 2.09 |
| 07/08 | 3,700 | 3,700 | 3,645 | 3,665 | -0.27% | 16,600 | 201億2631万 | +0.91% | 10.53 | 2.07 |
| 07/05 | 3,730 | 3,730 | 3,665 | 3,675 | -1.21% | 29,100 | 201億8122万 | +1.07% | 10.56 | 2.08 |
| 07/04 | 3,710 | 3,750 | 3,680 | 3,720 | 0% | 25,600 | 204億2834万 | +2.23% | 10.69 | 2.1 |
| 07/03 | 3,680 | 3,750 | 3,680 | 3,720 | +1.09% | 23,500 | 204億2834万 | +2.2% | 10.69 | 2.1 |
| 07/02 | 3,700 | 3,730 | 3,650 | 3,680 | +0.27% | 32,100 | 202億868万 | +1.13% | 10.58 | 2.08 |
| 07/01 | 3,695 | 3,740 | 3,665 | 3,670 | -0.41% | 28,500 | 201億5376万 | +0.74% | 10.55 | 2.07 |
| 06/28 | 3,715 | 3,730 | 3,665 | 3,685 | -0.54% | 18,500 | 202億3614万 | +1.04% | 10.59 | 2.08 |
| 06/27 | 3,720 | 3,745 | 3,705 | 3,705 | -1.59% | 23,500 | 203億4597万 | +1.56% | 10.65 | 2.09 |
| 06/26 | 3,760 | 3,765 | 3,710 | 3,765 | +0.94% | 23,300 | 206億7545万 | +3.07% | 10.82 | 2.13 |
| 06/25 | 3,625 | 3,735 | 3,610 | 3,730 | +2.75% | 27,700 | 204億8325万 | +2.02% | 10.72 | 2.11 |
| 06/24 | 3,665 | 3,710 | 3,630 | 3,630 | +0.28% | 35,500 | 199億3410万 | -0.85% | 10.43 | 2.05 |
| 06/21 | 3,675 | 3,695 | 3,620 | 3,620 | -2.03% | 36,800 | 198億7919万 | -1.44% | 10.4 | 2.04 |
| 06/20 | 3,580 | 3,695 | 3,575 | 3,695 | +3.94% | 53,900 | 202億9105万 | +0.22% | 10.62 | 2.09 |
| 06/19 | 3,645 | 3,645 | 3,515 | 3,555 | -2.47% | 39,800 | 195億2224万 | -3.84% | 10.22 | 2.01 |
| 06/18 | 3,450 | 3,690 | 3,450 | 3,645 | +6.27% | 75,600 | 200億1648万 | -1.91% | 10.47 | 2.06 |
| 06/17 | 3,520 | 3,520 | 3,425 | 3,430 | -3.52% | 41,400 | 188億3581万 | -8.19% | 9.86 | 1.94 |
| 06/14 | 3,505 | 3,570 | 3,485 | 3,555 | +1.14% | 19,700 | 195億2224万 | -5.6% | 10.22 | 2.01 |
| 06/13 | 3,575 | 3,635 | 3,515 | 3,515 | -1.68% | 35,900 | 193億258万 | -7.06% | 10.1 | 1.99 |
| 06/12 | 3,520 | 3,585 | 3,510 | 3,575 | +1.13% | 30,800 | 196億3207万 | -5.92% | 10.27 | 2.02 |
| 06/11 | 3,515 | 3,590 | 3,515 | 3,535 | +0.71% | 30,900 | 194億1241万 | -7.36% | 10.16 | 2 |
| 06/10 | 3,510 | 3,540 | 3,460 | 3,510 | -0.99% | 46,800 | 192億7512万 | -8.45% | 10.09 | 1.98 |
| 06/07 | 3,505 | 3,545 | 3,465 | 3,545 | +0.42% | 58,500 | 194億6733万 | -7.97% | 10.19 | 2 |
| 06/06 | 3,720 | 3,725 | 3,525 | 3,530 | -3.55% | 90,900 | 193億8495万 | -8.79% | 10.14 | 1.99 |
| 06/05 | 3,800 | 3,805 | 3,660 | 3,660 | -3.17% | 56,500 | 200億9885万 | -5.96% | 10.52 | 2.07 |
| 06/04 | 3,745 | 3,810 | 3,735 | 3,780 | +0.53% | 34,700 | 207億5783万 | -3.13% | 10.86 | 2.14 |
| 06/03 | 3,790 | 3,790 | 3,725 | 3,760 | -0.27% | 32,800 | 206億4800万 | -3.57% | 10.81 | 2.12 |
| 05/31 | 3,730 | 3,770 | 3,680 | 3,770 | +1.07% | 31,800 | 207億291万 | -3.26% | 10.83 | 2.13 |
| 05/30 | 3,660 | 3,840 | 3,620 | 3,730 | +1.08% | 70,300 | 204億8325万 | -4.14% | 10.72 | 2.11 |
| 05/29 | 3,845 | 3,845 | 3,690 | 3,690 | -2.51% | 34,900 | 202億6359万 | -5.04% | 10.6 | 2.08 |
| 05/28 | 3,775 | 3,865 | 3,770 | 3,785 | +0.4% | 33,100 | 207億8528万 | -2.62% | 10.88 | 2.14 |
| 05/27 | 3,735 | 3,780 | 3,705 | 3,770 | +1.62% | 35,100 | 207億291万 | -3.16% | 10.83 | 2.13 |
| 05/24 | 3,775 | 3,795 | 3,710 | 3,710 | -3.51% | 41,200 | 203億7342万 | -4.7% | 10.66 | 2.1 |
| 05/23 | 3,880 | 3,915 | 3,825 | 3,845 | +0.26% | 25,900 | 211億1477万 | -1.31% | 11.05 | 2.17 |
| 05/22 | 3,870 | 3,890 | 3,815 | 3,835 | -0.65% | 31,300 | 210億5986万 | -1.59% | 11.02 | 2.17 |
| 05/21 | 3,930 | 3,930 | 3,830 | 3,860 | -1.78% | 55,500 | 211億9715万 | -1.1% | 11.09 | 2.18 |
| 05/20 | 3,935 | 3,985 | 3,895 | 3,930 | -0.51% | 45,200 | 215億8155万 | +0.69% | 11.29 | 2.22 |
| 05/17 | 3,930 | 4,005 | 3,915 | 3,950 | +0.13% | 34,500 | 216億9138万 | +1.31% | 11.35 | 2.23 |
| 05/16 | 4,040 | 4,080 | 3,895 | 3,945 | -2.11% | 87,200 | 216億6392万 | +1.23% | 11.34 | 2.23 |
| 05/15 | 3,960 | 4,255 | 3,940 | 4,030 | -3.24% | 200,900 | 221億3070万 | +3.52% | 11.58 | 2.28 |
| 05/14 | 4,165 | 4,185 | 4,020 | 4,165 | 0% | 107,200 | 228億7205万 | +7.1% | 11.97 | 2.35 |
| 05/13 | 3,980 | 4,200 | 3,955 | 4,165 | +4.91% | 91,800 | 228億7205万 | +7.32% | 11.97 | 2.35 |
| 05/10 | 3,995 | 4,030 | 3,950 | 3,970 | +0.63% | 28,600 | 218億121万 | +2.5% | 11.41 | 2.24 |
| 05/09 | 4,000 | 4,000 | 3,945 | 3,945 | -1% | 29,500 | 216億6392万 | +1.75% | 11.34 | 2.23 |
| 05/08 | 3,960 | 4,005 | 3,915 | 3,985 | 0% | 41,000 | 218億8358万 | +2.55% | 11.45 | 2.25 |
| 05/07 | 3,990 | 4,030 | 3,950 | 3,985 | +0.89% | 72,900 | 218億8358万 | +2.28% | 11.45 | 2.25 |
| 05/02 | 3,980 | 3,980 | 3,915 | 3,950 | -1.62% | 63,200 | 216億9138万 | +1.15% | 11.35 | 2.23 |
| 05/01 | 4,050 | 4,170 | 4,000 | 4,015 | -1.47% | 96,200 | 220億4833万 | +2.53% | 11.54 | 2.27 |
| 04/30 | 4,140 | 4,140 | 3,950 | 4,075 | +4.49% | 173,500 | 223億7782万 | +3.8% | 11.71 | 2.3 |
| 04/26 | 3,790 | 3,940 | 3,725 | 3,900 | +4.84% | 80,600 | 214億1681万 | -0.79% | 11.21 | 2.2 |
| 04/25 | 3,710 | 3,835 | 3,700 | 3,720 | +0.27% | 53,900 | 204億2834万 | -5.68% | 10.69 | 2.1 |
| 04/24 | 3,645 | 3,750 | 3,640 | 3,710 | +3.06% | 73,700 | 203億7342万 | -6.45% | 10.66 | 2.1 |
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 9月期 | 685 10/23 | 379 9/5 | 27,400 10/24 | - | - | +10.54% 4/24 | -36.54% 10/8 |
| 2009年 9月期 | 430 10/2 10/1 | 170 3/11 3/2 | 18,000 6/10 | - | - | +21.57% 4/13 | -19.77% 11/21 |
| 2010年 9月期 | 677 4/1 | 200 11/24 | 297,700 3/31 | - | - | +64.67% 4/1 | -20.98% 5/21 |
| 2011年 9月期 | 1,012 6/14 | 451 9/29 | 218,900 8/5 | 55億5738万 | 24億7666万 | +20.37% 12/2 | -34.52% 8/8 |
| 2012年 9月期 | 531 10/31 | 346 8/30 | 66,600 11/14 | 29億1598万 | 19億5万 | +9.37% 2/24 | -21.57% 11/18 |
| 2013年 9月期 | 651 5/21 | 333 10/15 10/12 | 159,500 5/21 | 35億7495万 | 18億2866万 | +22.25% 2/4 | -18.17% 8/12 |
| 2014年 9月期 | 850 9/4 | 391 10/8 | 351,800 9/4 | 46億6776万 | 21億4717万 | +44.03% 1/17 | -16.97% 10/22 |
| 2015年 9月期 | 605 10/1 | 373 8/25 | 139,900 5/14 | 33億2235万 | 20億4832万 | +22% 10/27 | -14.07% 8/24 |
| 2016年 9月期 | 1,450 5/18 | 395 10/2 | 1,452,700 8/31 | 79億6266万 | 21億6913万 | +57.91% 5/17 | -31% 6/24 |
| 2017年 9月期 | 1,010 3/16 | 690 11/4 | 1,086,200 3/16 | 55億4640万 | 37億8912万 | +24.91% 3/15 | -12.41% 2/15 |
| 2018年 9月期 | 1,038 4/2 | 629 8/22 | 2,801,200 4/2 | 1837億658万 | 1113億2123万 | +18.93% 4/2 | -13.34% 8/23 |
| 2019年 9月期 | 784 4/22 | 425 12/25 | 331,000 4/17 | 1387億5333万 | 752億1705万 | +23.42% 4/18 | -22.51% 6/3 |
| 2020年 9月期 | 706 1/17 | 315 4/1 3/31 他3件 | 412,300 6/16 | 1249億4879万 | 17億2981万 | +30.3% 6/23 | -28.15% 3/13 |
| 2021年 9月期 | 1,335 6/29 | 443 10/2 | 1,697,900 9/9 | 73億3113万 | 24億3273万 | +33.49% 4/5 | -13.26% 8/20 |
| 2022年 9月期 | 3,675 9/14 | 990 10/5 | 1,783,000 6/2 | 201億8122万 | 54億3657万 | +55.54% 6/9 | -18.73% 1/27 |
| 2023年 9月期 | 9,760 11/28 | 2,833 10/13 | 2,851,300 5/23 | 535億9694万 | 155億5739万 | +73.25% 11/25 | -23.64% 3/7 |
| 最新 | 2,940 2024/9/18 | 77,400 | 161億4498万 | -0.57% 2,957 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/27
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 163%（2.63倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 148%（2.48倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 113%（2.13倍）
- 2022/12/30 vs 2021/12/30
- 483%（5.83倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/09/18 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
153円（2002/11/29） - 1822%（19.22倍）
2,940円（9/18）