株価チャート
株価
4/19
- 前日 (4/18)
- 790
- 始値
- 786
- 高値
- 800
- 安値
- 783
- 終値 +0.76%
- 796
- 出来高 +168.75%
- 17,200
乖離率
- 株価（5日）
移動平均値 - +0.51%
792 - 株価（25日）
移動平均値 - -2.09%
813 - 出来高（5日）
移動平均値 - +14.36%
15,040
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 786 | 800 | 783 | 796 | +0.76% | 17,200 | 141億4973万 | -2.09% | 30.85 | 1.39 |
| 04/18 | 786 | 793 | 786 | 790 | +0.51% | 6,400 | 140億4307万 | -2.95% | 30.62 | 1.38 |
| 04/17 | 791 | 791 | 785 | 786 | -0.76% | 9,400 | 139億7197万 | -3.56% | 30.46 | 1.37 |
| 04/16 | 797 | 797 | 787 | 792 | -0.5% | 18,600 | 140億7863万 | -2.94% | 30.69 | 1.38 |
| 04/15 | 800 | 801 | 796 | 796 | -0.62% | 23,600 | 141億4973万 | -2.57% | 30.85 | 1.39 |
| 04/12 | 816 | 816 | 801 | 801 | -1.84% | 32,200 | 142億3861万 | -2.08% | 31.04 | 1.4 |
| 04/11 | 815 | 816 | 811 | 816 | -0.73% | 15,100 | 145億525万 | -0.37% | 31.62 | 1.42 |
| 04/10 | 821 | 830 | 813 | 822 | +0.12% | 22,000 | 146億1191万 | +0.37% | 31.86 | 1.43 |
| 04/09 | 814 | 830 | 806 | 821 | +0.98% | 17,600 | 145億9413万 | +0.37% | 31.82 | 1.43 |
| 04/08 | 812 | 816 | 811 | 813 | 0% | 8,200 | 144億5192万 | -0.61% | 31.51 | 1.42 |
| 04/05 | 814 | 818 | 810 | 813 | -0.37% | 4,400 | 144億5192万 | -0.61% | 31.51 | 1.42 |
| 04/04 | 815 | 821 | 814 | 816 | +0.37% | 4,100 | 145億525万 | -0.37% | 31.62 | 1.42 |
| 04/03 | 815 | 818 | 811 | 813 | -0.49% | 6,500 | 144億5192万 | -0.73% | 31.51 | 1.42 |
| 04/02 | 822 | 822 | 817 | 817 | 0% | 7,400 | 145億2303万 | -0.24% | 31.66 | 1.42 |
| 04/01 | 823 | 823 | 816 | 817 | -0.73% | 4,600 | 145億2303万 | -0.24% | 31.66 | 1.42 |
| 03/29 | 814 | 826 | 814 | 823 | +1.48% | 12,900 | 146億2968万 | +0.49% | 31.89 | 1.44 |
| 03/28 | 811 | 818 | 806 | 811 | -2.29% | 9,100 | 144億1637万 | -0.86% | 31.43 | 1.41 |
| 03/27 | 840 | 840 | 830 | 830 | -0.48% | 9,000 | 147億5412万 | +1.47% | 32.17 | 1.45 |
| 03/26 | 831 | 838 | 829 | 834 | +0.72% | 5,100 | 148億2522万 | +2.08% | 32.32 | 1.45 |
| 03/25 | 850 | 850 | 824 | 828 | -0.96% | 17,300 | 147億1856万 | +1.6% | 32.09 | 1.44 |
| 03/22 | 818 | 836 | 818 | 836 | +2.2% | 10,600 | 148億6077万 | +2.7% | 32.4 | 1.46 |
| 03/21 | 819 | 823 | 814 | 818 | +0.49% | 7,900 | 145億4080万 | +0.74% | 31.7 | 1.43 |
| 03/19 | 815 | 818 | 813 | 814 | -0.37% | 6,800 | 144億6970万 | +0.37% | 31.55 | 1.42 |
| 03/18 | 817 | 821 | 814 | 817 | +0.12% | 7,500 | 145億2303万 | +0.86% | 31.66 | 1.42 |
| 03/15 | 817 | 819 | 815 | 816 | -0.12% | 10,600 | 145億525万 | +0.74% | 31.62 | 1.42 |
| 03/14 | 810 | 822 | 810 | 817 | +0.25% | 4,900 | 145億2303万 | +0.99% | 31.66 | 1.42 |
| 03/13 | 813 | 820 | 813 | 815 | -0.12% | 5,800 | 144億8748万 | +0.74% | 31.58 | 1.42 |
| 03/12 | 814 | 816 | 807 | 816 | +0.25% | 4,400 | 145億525万 | +0.87% | 31.62 | 1.42 |
| 03/11 | 810 | 814 | 805 | 814 | -0.25% | 19,400 | 144億6970万 | +0.62% | 31.55 | 1.42 |
| 03/08 | 810 | 821 | 810 | 816 | 0% | 12,500 | 145億525万 | +0.87% | 31.62 | 1.42 |
| 03/07 | 815 | 817 | 811 | 816 | +0.12% | 7,100 | 145億525万 | +0.87% | 31.62 | 1.42 |
| 03/06 | 812 | 816 | 810 | 815 | +0.25% | 5,700 | 144億8748万 | +0.74% | 31.58 | 1.42 |
| 03/05 | 813 | 814 | 809 | 813 | 0% | 8,500 | 144億5192万 | +0.49% | 31.51 | 1.42 |
| 03/04 | 821 | 821 | 810 | 813 | -1.09% | 16,300 | 144億5192万 | +0.49% | 31.51 | 1.42 |
| 03/01 | 824 | 830 | 820 | 822 | -0.48% | 8,300 | 146億1191万 | +1.48% | 31.86 | 1.43 |
| 02/29 | 815 | 831 | 815 | 826 | +1.23% | 9,000 | 146億8301万 | +1.98% | 32.01 | 1.44 |
| 02/28 | 810 | 820 | 810 | 816 | +0.74% | 12,400 | 145億525万 | +0.74% | 31.62 | 1.42 |
| 02/27 | 814 | 815 | 808 | 810 | -0.49% | 10,900 | 143億9860万 | -0.12% | 31.39 | 1.41 |
| 02/26 | 813 | 814 | 806 | 814 | +0.12% | 11,100 | 144億6970万 | +0.37% | 31.55 | 1.42 |
| 02/22 | 829 | 829 | 809 | 813 | +0.87% | 14,800 | 144億5192万 | +0.12% | 31.51 | 1.42 |
| 02/21 | 804 | 806 | 795 | 806 | +0.25% | 21,200 | 143億2616万 | -0.86% | 31.24 | 1.41 |
| 02/20 | 804 | 806 | 800 | 804 | -0.25% | 9,300 | 142億9061万 | -1.23% | 31.16 | 1.4 |
| 02/19 | 802 | 809 | 800 | 806 | +0.5% | 11,700 | 143億2616万 | -1.23% | 31.24 | 1.41 |
| 02/16 | 801 | 810 | 791 | 802 | +0.12% | 13,100 | 142億5506万 | -1.84% | 31.08 | 1.4 |
| 02/15 | 835 | 835 | 801 | 801 | +1.91% | 26,000 | 142億3729万 | -2.08% | 31.04 | 1.4 |
| 02/14 | 791 | 792 | 784 | 786 | -0.88% | 16,100 | 139億7067万 | -4.15% | 30.46 | 1.37 |
| 02/13 | 794 | 796 | 785 | 793 | 0% | 12,400 | 140億9509万 | -3.53% | 30.73 | 1.38 |
| 02/09 | 795 | 799 | 792 | 793 | -0.75% | 8,300 | 140億9509万 | -3.76% | 30.73 | 1.38 |
| 02/08 | 794 | 804 | 786 | 799 | +0.63% | 12,200 | 142億174万 | -3.27% | 30.96 | 1.39 |
| 02/07 | 809 | 809 | 794 | 794 | -1.98% | 21,700 | 141億1287万 | -3.99% | 30.77 | 1.38 |
| 02/06 | 819 | 819 | 806 | 810 | -0.86% | 13,200 | 143億9726万 | -2.29% | 31.39 | 1.41 |
| 02/05 | 812 | 819 | 812 | 817 | +0.37% | 19,600 | 145億2168万 | -1.45% | 31.66 | 1.42 |
| 02/02 | 818 | 819 | 812 | 814 | -0.37% | 5,400 | 144億6836万 | -1.81% | 31.55 | 1.42 |
| 02/01 | 821 | 821 | 812 | 817 | -0.49% | 8,300 | 145億2168万 | -1.45% | 31.66 | 1.42 |
| 01/31 | 809 | 824 | 806 | 821 | +1.61% | 24,800 | 145億9278万 | -0.97% | 31.82 | 1.43 |
| 01/30 | 833 | 833 | 808 | 808 | -2.3% | 62,200 | 143億6171万 | -2.53% | 31.31 | 1.41 |
| 01/29 | 821 | 827 | 820 | 827 | +0.61% | 9,900 | 146億9942万 | -0.36% | 32.05 | 1.44 |
| 01/26 | 826 | 830 | 822 | 822 | -0.48% | 12,200 | 146億1055万 | -0.72% | 31.86 | 1.43 |
| 01/25 | 840 | 840 | 826 | 826 | 0% | 24,100 | 146億8165万 | 0% | 32.01 | 1.44 |
| 01/24 | 828 | 829 | 821 | 826 | -0.12% | 14,200 | 146億8165万 | +0.24% | 32.01 | 1.44 |
| 01/23 | 833 | 835 | 827 | 827 | -0.72% | 11,300 | 146億9942万 | +0.61% | 32.05 | 1.44 |
| 01/22 | 828 | 837 | 827 | 833 | +0.6% | 8,900 | 148億520万 | +1.59% | 32.28 | 1.45 |
| 01/19 | 826 | 832 | 825 | 828 | -0.48% | 8,000 | 147億1633万 | +1.22% | 32.09 | 1.44 |
| 01/18 | 828 | 832 | 828 | 832 | +0.12% | 2,300 | 147億8742万 | +2.09% | 32.24 | 1.45 |
| 01/17 | 835 | 838 | 827 | 831 | -0.48% | 12,200 | 147億6965万 | +2.21% | 32.2 | 1.45 |
| 01/16 | 839 | 840 | 828 | 835 | -0.71% | 13,900 | 148億4074万 | +2.96% | 32.36 | 1.46 |
| 01/15 | 835 | 844 | 831 | 841 | +0.72% | 20,500 | 149億4738万 | +3.96% | 32.59 | 1.47 |
| 01/12 | 838 | 844 | 832 | 835 | -1.07% | 23,500 | 148億4074万 | +3.47% | 32.36 | 1.46 |
| 01/11 | 837 | 849 | 836 | 844 | +0.24% | 15,700 | 150億70万 | +4.84% | 32.71 | 1.47 |
| 01/10 | 841 | 845 | 832 | 842 | +0.12% | 11,000 | 149億6516万 | +4.86% | 32.63 | 1.47 |
| 01/09 | 839 | 842 | 834 | 841 | +0.24% | 9,500 | 149億4738万 | +4.99% | 32.59 | 1.47 |
| 01/05 | 840 | 840 | 832 | 839 | -0.36% | 14,200 | 149億1184万 | +5.01% | 32.51 | 1.46 |
| 01/04 | 831 | 842 | 825 | 842 | +1.32% | 13,400 | 149億6516万 | +5.65% | 32.63 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 824 | 831 | 818 | 831 | +0.85% | 14,900 | 147億6965万 | +4.53% | 32.2 | 1.45 |
| 12/28 | 812 | 826 | 812 | 824 | -0.12% | 12,800 | 146億4524万 | +3.78% | 31.93 | 1.44 |
| 12/27 | 818 | 825 | 804 | 825 | +0.86% | 37,300 | 146億6301万 | +4.17% | 31.97 | 1.44 |
| 12/26 | 810 | 818 | 798 | 818 | +0.37% | 32,900 | 145億3860万 | +3.41% | 31.7 | 1.43 |
| 12/25 | 825 | 825 | 806 | 815 | -0.97% | 24,100 | 144億8528万 | +3.16% | 31.58 | 1.42 |
| 12/22 | 811 | 823 | 805 | 823 | +0.61% | 30,500 | 146億2746万 | +4.31% | 31.89 | 1.43 |
| 12/21 | 798 | 824 | 798 | 818 | +0.49% | 48,400 | 145億3258万 | +3.81% | 31.7 | 1.43 |
| 12/20 | 795 | 814 | 781 | 814 | +2.26% | 51,800 | 144億6152万 | +3.3% | 31.55 | 1.42 |
| 12/19 | 774 | 798 | 770 | 796 | +2.84% | 34,000 | 141億4173万 | +1.14% | 30.85 | 1.39 |
| 12/18 | 773 | 774 | 768 | 774 | +0.13% | 6,900 | 137億5088万 | -1.78% | 30 | 1.35 |
| 12/15 | 770 | 775 | 768 | 773 | +0.26% | 8,600 | 137億3311万 | -2.03% | 29.96 | 1.35 |
| 12/14 | 774 | 774 | 767 | 771 | -0.52% | 14,800 | 136億9758万 | -2.41% | 29.88 | 1.34 |
| 12/13 | 771 | 779 | 770 | 775 | +0.39% | 7,200 | 137億6865万 | -2.15% | 30.03 | 1.35 |
| 12/12 | 774 | 776 | 769 | 772 | -0.26% | 7,300 | 137億1535万 | -2.65% | 29.92 | 1.35 |
| 12/11 | 789 | 789 | 770 | 774 | +0.52% | 22,300 | 137億5088万 | -2.52% | 30 | 1.35 |
| 12/08 | 780 | 784 | 765 | 770 | -1.66% | 38,200 | 136億7982万 | -3.14% | 29.84 | 1.34 |
| 12/07 | 785 | 787 | 783 | 783 | -1.01% | 16,700 | 139億1077万 | -1.76% | 30.34 | 1.36 |
| 12/06 | 787 | 793 | 787 | 791 | +0.64% | 12,200 | 140億5290万 | -0.88% | 30.65 | 1.38 |
| 12/05 | 787 | 792 | 786 | 786 | -0.63% | 11,400 | 139億6407万 | -1.38% | 30.46 | 1.37 |
| 12/04 | 800 | 800 | 788 | 791 | +0.38% | 16,300 | 140億5290万 | -0.88% | 30.65 | 1.38 |
| 12/01 | 790 | 792 | 788 | 788 | -0.25% | 9,000 | 139億9960万 | -1.25% | 30.54 | 1.37 |
| 11/30 | 789 | 794 | 789 | 790 | -0.5% | 5,800 | 140億3514万 | -1.13% | 30.62 | 1.38 |
| 11/29 | 800 | 800 | 793 | 794 | -0.5% | 9,400 | 141億620万 | -0.63% | 30.77 | 1.38 |
| 11/28 | 788 | 800 | 788 | 798 | +1.27% | 20,200 | 141億7726万 | -0.13% | 30.93 | 1.39 |
| 11/27 | 789 | 792 | 786 | 788 | -0.38% | 7,700 | 139億9960万 | -1.38% | 30.54 | 1.37 |
| 11/24 | 792 | 795 | 789 | 791 | -0.13% | 23,900 | 140億5290万 | -1.13% | 30.65 | 1.38 |
| 11/22 | 790 | 794 | 789 | 792 | +0.13% | 10,800 | 140億7067万 | -1.12% | 30.69 | 1.38 |
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 | |
| 2018年 9月期 | 3,095 9/26 9/25 他2件 | 2,455 6/29 | 7,326,700 6/29 | 530億2059万 | 400億1956万 | +8.08% 9/25 | -12.28% 10/29 |
| 2019年 9月期 | 3,035 10/10 | 1,395 9/18 | 953,500 5/23 | 519億9273万 | 238億9781万 | +20.66% 2/15 | -20.93% 5/29 |
| 2020年 9月期 | 1,608 11/8 | 534 3/19 | 1,727,200 2/28 | 275億4672万 | 92億3480万 | +40.36% 4/20 | -35.74% 3/13 |
| 2021年 9月期 | 1,415 6/14 | 743 1/4 | 490,200 11/9 | 247億844万 | 129億3878万 | +23.63% 5/27 | -17.65% 8/17 |
| 2022年 9月期 | 1,899 12/23 | 907 6/22 | 581,600 11/15 | 331億9841万 | 158億5866万 | +22.35% 11/22 | -22.06% 5/12 |
| 2023年 9月期 | 1,056 11/11 | 763 8/18 8/17 | 550,600 11/14 | 184億6643万 | 134億5416万 | +6.52% 11/10 | -13.22% 5/31 |
| 最新 | 796 2024/4/19 | 17,200 | 141億4973万 | -2.09% 813 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 133%（2.33倍）
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
534円（2020/03/19） - 49%（1.49倍）
796円（4/19）