株価チャート
株価
11/8
- 前日 (11/7)
- 831
- 始値
- 824
- 高値
- 849
- 安値
- 824
- 終値 +0.6%
- 836
- 出来高 -78.78%
- 22,900
乖離率
- 株価（5日）
移動平均値 - +0.24%
834 - 株価（25日）
移動平均値 - +0.97%
828 - 出来高（5日）
移動平均値 - -49.07%
44,960
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 824 | 849 | 824 | 836 | +0.6% | 22,900 | 83億6969万 | +0.97% | 13.69 | 3.09 |
| 11/07 | 842 | 880 | 830 | 831 | -0.36% | 107,900 | 83億1963万 | +0.48% | 13.61 | 3.07 |
| 11/06 | 849 | 849 | 831 | 834 | -0.6% | 23,500 | 83億4967万 | +0.97% | 13.66 | 3.08 |
| 11/05 | 841 | 850 | 830 | 839 | +0.96% | 13,500 | 83億9973万 | +1.57% | 13.74 | 3.1 |
| 11/01 | 853 | 864 | 831 | 831 | -3.37% | 57,000 | 83億1963万 | +0.61% | 13.61 | 3.07 |
| 10/31 | 872 | 888 | 850 | 860 | -1.38% | 55,400 | 86億997万 | +3.99% | 14.08 | 3.18 |
| 10/30 | 901 | 901 | 872 | 872 | -3.54% | 107,000 | 87億3011万 | +5.44% | 14.28 | 3.23 |
| 10/29 | 867 | 912 | 850 | 904 | +6.1% | 234,200 | 90億5048万 | +9.18% | 14.8 | 3.34 |
| 10/28 | 794 | 859 | 794 | 852 | +7.3% | 83,800 | 85億2988万 | +2.9% | 13.95 | 3.15 |
| 10/25 | 826 | 826 | 792 | 794 | -3.52% | 47,200 | 79億4921万 | -4.11% | 13 | 2.94 |
| 10/24 | 813 | 833 | 813 | 823 | 0% | 24,900 | 82億3954万 | -0.6% | 13.48 | 3.04 |
| 10/23 | 841 | 848 | 813 | 823 | -2.83% | 66,300 | 82億3954万 | -0.6% | 13.48 | 3.04 |
| 10/22 | 860 | 870 | 840 | 847 | -1.51% | 136,100 | 84億7982万 | +2.29% | 13.87 | 3.13 |
| 10/21 | 851 | 874 | 846 | 860 | +2.02% | 115,700 | 86億997万 | +3.99% | 14.08 | 3.18 |
| 10/18 | 860 | 870 | 840 | 843 | -2.09% | 74,900 | 84億3977万 | +2.18% | 13.8 | 3.12 |
| 10/17 | 853 | 864 | 830 | 861 | +1.29% | 71,300 | 86億1998万 | +4.49% | 14.1 | 3.18 |
| 10/16 | 821 | 861 | 821 | 850 | +2.66% | 97,300 | 85億986万 | +3.28% | 13.92 | 3.14 |
| 10/15 | 810 | 835 | 789 | 828 | +4.15% | 104,600 | 82億8960万 | +0.61% | 13.56 | 3.06 |
| 10/11 | 808 | 825 | 794 | 795 | +3.79% | 174,200 | 79億5922万 | -3.52% | 13.02 | 2.94 |
| 10/10 | 778 | 786 | 762 | 766 | -1.42% | 33,500 | 76億6888万 | -7.49% | 12.54 | 2.83 |
| 10/09 | 783 | 795 | 772 | 777 | -0.77% | 44,800 | 77億7901万 | -6.83% | 12.72 | 2.87 |
| 10/08 | 809 | 812 | 778 | 783 | -2.85% | 50,400 | 78億3908万 | -6.45% | 12.82 | 2.9 |
| 10/07 | 801 | 813 | 795 | 806 | +1.38% | 37,800 | 80億6934万 | -4.16% | 13.2 | 2.98 |
| 10/04 | 796 | 816 | 790 | 795 | 0% | 79,600 | 79億5922万 | -5.58% | 13.02 | 2.94 |
| 10/03 | 811 | 815 | 790 | 795 | -0.13% | 57,600 | 79億5922万 | -5.81% | 13.02 | 2.94 |
| 10/02 | 811 | 812 | 791 | 796 | -2.81% | 53,900 | 79億6923万 | -5.91% | 13.03 | 2.94 |
| 10/01 | 829 | 840 | 818 | 819 | -0.85% | 40,300 | 81億9950万 | -3.19% | 13.41 | 3.03 |
| 09/30 | 826 | 863 | 800 | 826 | -1.78% | 70,000 | 82億6958万 | -2.36% | 13.53 | 3.06 |
| 09/27 | 850 | 874 | 841 | 841 | -1.18% | 64,800 | 84億1975万 | -0.36% | 13.77 | 3.11 |
| 09/26 | 870 | 877 | 849 | 851 | -2.52% | 51,600 | 85億1987万 | +1.07% | 13.93 | 3.15 |
| 09/25 | 900 | 906 | 873 | 873 | -3.43% | 97,000 | 87億4012万 | +3.93% | 14.3 | 3.23 |
| 09/24 | 900 | 914 | 874 | 904 | +2.61% | 148,100 | 90億5048万 | +8.13% | 14.8 | 3.34 |
| 09/20 | 869 | 881 | 840 | 881 | +3.16% | 63,200 | 88億1563万 | +6.02% | 14.43 | 3.26 |
| 09/19 | 812 | 880 | 812 | 854 | +5.43% | 91,800 | 85億4546万 | +3.14% | 13.98 | 3.16 |
| 09/18 | 826 | 836 | 801 | 810 | -0.12% | 38,700 | 81億518万 | -1.94% | 13.26 | 3 |
| 09/17 | 820 | 831 | 795 | 811 | -1.46% | 40,000 | 81億1519万 | -1.93% | 13.28 | 3 |
| 09/13 | 835 | 848 | 823 | 823 | -1.44% | 19,500 | 82億3526万 | -0.36% | 13.48 | 3.04 |
| 09/12 | 811 | 840 | 811 | 835 | +4.9% | 97,600 | 83億5534万 | +1.46% | 13.67 | 3.09 |
| 09/11 | 828 | 831 | 789 | 796 | -4.1% | 53,400 | 79億6509万 | -2.81% | 13.03 | 2.94 |
| 09/10 | 841 | 847 | 830 | 830 | -0.84% | 51,700 | 83億531万 | +1.72% | 13.59 | 3.07 |
| 09/09 | 795 | 842 | 777 | 837 | +0.48% | 48,400 | 83億7535万 | +3.59% | 13.71 | 3.1 |
| 09/06 | 880 | 881 | 828 | 833 | -4.69% | 70,200 | 83億3533万 | +3.35% | 13.64 | 3.08 |
| 09/05 | 878 | 913 | 865 | 874 | -1.02% | 78,600 | 87億4559万 | +8.44% | 14.31 | 3.23 |
| 09/04 | 873 | 910 | 870 | 883 | -3.29% | 95,800 | 88億3565万 | +9.42% | 14.46 | 3.27 |
| 09/03 | 868 | 915 | 862 | 913 | +5.43% | 108,900 | 91億3584万 | +13% | 14.95 | 3.38 |
| 09/02 | 900 | 929 | 866 | 866 | +0.58% | 184,100 | 86億6554万 | +7.18% | 14.18 | 3.2 |
| 08/30 | 864 | 864 | 838 | 861 | +1.77% | 71,000 | 86億1551万 | +6.56% | 14.1 | 3.18 |
| 08/29 | 833 | 870 | 832 | 846 | -0.12% | 55,500 | 84億6541万 | +4.57% | 13.85 | 3.13 |
| 08/28 | 839 | 891 | 814 | 847 | +0.95% | 121,700 | 84億7542万 | +4.44% | 13.87 | 3.13 |
| 08/27 | 812 | 839 | 805 | 839 | +3.97% | 81,400 | 83億9536万 | +2.82% | 13.74 | 3.1 |
| 08/26 | 814 | 818 | 791 | 807 | +1% | 52,300 | 80億7516万 | -1.71% | 13.21 | 2.98 |
| 08/23 | 793 | 799 | 775 | 799 | +0.76% | 43,900 | 79億9511万 | -3.5% | 13.08 | 2.96 |
| 08/22 | 789 | 819 | 786 | 793 | +0.51% | 39,600 | 79億3507万 | -5.03% | 12.99 | 2.93 |
| 08/21 | 791 | 808 | 764 | 789 | -1.87% | 48,900 | 78億9504万 | -6.52% | 12.92 | 2.92 |
| 08/20 | 775 | 831 | 775 | 804 | +5.79% | 70,000 | 80億4514万 | -5.52% | 13.17 | 2.97 |
| 08/19 | 795 | 797 | 758 | 760 | -4.4% | 68,400 | 76億486万 | -11.53% | 12.44 | 2.81 |
| 08/16 | 806 | 812 | 791 | 795 | +0.51% | 85,700 | 79億5508万 | -8.2% | 13.02 | 2.94 |
| 08/15 | 809 | 815 | 787 | 791 | -1.25% | 68,700 | 79億1506万 | -9.39% | 12.95 | 2.93 |
| 08/14 | 792 | 834 | 786 | 801 | -5.99% | 148,400 | 80億1512万 | -9.08% | 13.12 | 2.96 |
| 08/13 | 767 | 860 | 767 | 852 | +11.37% | 185,400 | 85億2545万 | -3.95% | 13.95 | 3.15 |
| 08/09 | 774 | 786 | 751 | 765 | +0.53% | 72,800 | 76億5489万 | -14.14% | 12.53 | 2.83 |
| 08/08 | 730 | 779 | 722 | 761 | +3.12% | 59,300 | 76億1487万 | -15.35% | 12.46 | 2.81 |
| 08/07 | 685 | 769 | 685 | 738 | +3.22% | 151,000 | 73億8472万 | -18.63% | 12.08 | 2.73 |
| 08/06 | 650 | 723 | 650 | 715 | +13.49% | 228,300 | 71億5457万 | -21.86% | 11.71 | 2.64 |
| 08/05 | 632 | 710 | 630 | 630 | -19.23% | 272,500 | 63億403万 | -31.82% | 10.32 | 2.33 |
| 08/02 | 793 | 821 | 777 | 780 | -7.58% | 147,000 | 78億499万 | -16.76% | 12.77 | 2.89 |
| 08/01 | 890 | 890 | 844 | 844 | -5.38% | 101,600 | 84億4540万 | -10.78% | 13.82 | 3.12 |
| 07/31 | 896 | 896 | 876 | 892 | -1.65% | 51,700 | 89億2570万 | -6.2% | 14.61 | 3.3 |
| 07/30 | 906 | 917 | 890 | 907 | +0.11% | 53,900 | 90億7580万 | -4.93% | 14.85 | 3.35 |
| 07/29 | 879 | 914 | 870 | 906 | +3.42% | 105,200 | 90億6579万 | -5.23% | 14.84 | 3.35 |
| 07/26 | 887 | 900 | 865 | 876 | -0.45% | 84,900 | 87億6560万 | -8.46% | 14.34 | 3.24 |
| 07/25 | 891 | 898 | 870 | 880 | -3.51% | 194,700 | 88億563万 | -8.33% | 14.41 | 3.25 |
| 07/24 | 963 | 971 | 905 | 912 | -5.3% | 197,200 | 91億2583万 | -5.2% | 14.93 | 3.37 |
| 07/23 | 972 | 986 | 958 | 963 | -0.1% | 54,900 | 96億3616万 | +0.1% | 15.77 | 3.56 |
| 07/22 | 969 | 974 | 953 | 964 | -1.83% | 78,900 | 96億4616万 | +0.42% | 15.79 | 3.57 |
| 07/19 | 970 | 988 | 960 | 982 | +0.51% | 53,300 | 98億2628万 | +2.51% | 16.08 | 3.63 |
| 07/18 | 990 | 998 | 975 | 977 | -2.98% | 87,700 | 97億7625万 | +2.3% | 16 | 3.61 |
| 07/17 | 991 | 1,022 | 987 | 1,007 | +2.34% | 165,600 | 100億7644万 | +5.67% | 16.49 | 3.72 |
| 07/16 | 990 | 993 | 976 | 984 | -1.89% | 114,200 | 98億4629万 | +3.69% | 16.11 | 3.64 |
| 07/12 | 941 | 1,017 | 939 | 1,003 | +7.04% | 378,400 | 100億3641万 | +5.91% | 16.42 | 3.71 |
| 07/11 | 962 | 962 | 925 | 937 | -2.4% | 116,200 | 93億7599万 | -0.64% | 15.34 | 3.47 |
| 07/10 | 979 | 985 | 947 | 960 | -1.94% | 93,200 | 96億614万 | +1.91% | 15.72 | 3.55 |
| 07/09 | 964 | 997 | 964 | 979 | +1.98% | 105,400 | 97億9626万 | +4.04% | 16.03 | 3.62 |
| 07/08 | 954 | 966 | 945 | 960 | +0.63% | 67,000 | 96億614万 | +2.24% | 15.72 | 3.55 |
| 07/05 | 943 | 954 | 935 | 954 | 0% | 109,600 | 95億4610万 | +1.71% | 15.62 | 3.53 |
| 07/04 | 961 | 963 | 944 | 954 | -0.73% | 52,400 | 95億4610万 | +1.92% | 15.62 | 3.53 |
| 07/03 | 940 | 970 | 939 | 961 | +2.23% | 54,100 | 96億1615万 | +2.89% | 15.74 | 3.55 |
| 07/02 | 944 | 956 | 931 | 940 | -0.74% | 71,600 | 94億601万 | +0.75% | 15.39 | 3.48 |
| 07/01 | 960 | 962 | 936 | 947 | -1.35% | 149,000 | 94億7606万 | +1.5% | 15.51 | 3.5 |
| 06/28 | 995 | 1,006 | 928 | 960 | -3.03% | 282,700 | 96億614万 | +2.78% | 15.72 | 3.55 |
| 06/27 | 998 | 1,008 | 982 | 990 | -0.2% | 135,300 | 99億633万 | +5.88% | 16.21 | 3.66 |
| 06/26 | 974 | 998 | 949 | 992 | +2.9% | 171,400 | 99億2634万 | +5.87% | 16.24 | 3.67 |
| 06/25 | 948 | 968 | 943 | 964 | +2.55% | 77,000 | 96億4616万 | +2.77% | 15.79 | 3.56 |
| 06/24 | 946 | 954 | 930 | 940 | +0.97% | 58,900 | 94億601万 | -0.21% | 15.39 | 3.47 |
| 06/21 | 949 | 949 | 931 | 931 | -2% | 71,300 | 93億1595万 | -1.59% | 15.24 | 3.44 |
| 06/20 | 950 | 956 | 936 | 950 | +0.21% | 94,100 | 95億608万 | +0.21% | 15.56 | 3.51 |
| 06/19 | 918 | 949 | 908 | 948 | +4.64% | 123,500 | 94億8606万 | -0.21% | 15.52 | 3.5 |
| 06/18 | 907 | 920 | 906 | 906 | 0% | 60,600 | 90億6579万 | -5.03% | 14.84 | 3.35 |
| 06/17 | 908 | 909 | 895 | 906 | -0.33% | 50,000 | 90億6579万 | -6.02% | 14.84 | 3.35 |
| 06/14 | 910 | 923 | 899 | 909 | -0.22% | 66,900 | 90億9581万 | -6.39% | 14.88 | 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 | |
| 2019年 9月期 | 3,250 6,500 6/20 | 1,293 2,585 9/13 | 4,422,400 2,211,200 6/20 | 141億3750万 | 56億2237万 | +4.31% 10/24 | -17.82% 9/10 |
| 2020年 9月期 | 2,015 4,030 6/19 | 418 836 3/19 | 416,000 208,000 4/27 | 90億2760万 | 18億7272万 | +81.56% 5/20 | -41.93% 3/16 |
| 2021年 9月期 | 1,167 2,333 10/6 | 766 1,531 5/17 | 192,200 96,100 5/17 | 52億8494万 | 34億6817万 | +18.84% 3/22 | -51.89% 10/14 |
| 2022年 9月期 | 887 1,773 10/4 | 157 313 2/24 | 14,627,600 7,313,800 4/11 | 40億1637万 | 14億5225万 | +160.35% 4/11 | -28.46% 11/10 |
| 2023年 9月期 | 1,416 2,831 6/20 | 260 520 1/27 | 11,319,200 5,659,600 3/7 | 136億2475万 | 24億6984万 | +78.94% 3/7 | -21.28% 7/28 |
| 最新 | 836 2024/11/8 | 22,900 | 83億6969万 | +0.97% 828 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/11/08 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
157円（2022/02/24） - 434%（5.34倍）
836円（11/8）