株価チャート
株価
4/26
- 前日 (4/25)
- 1,084
- 始値
- 1,085
- 高値
- 1,085
- 安値
- 1,045
- 終値 -3.6%
- 1,045
- 出来高 -44.33%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -5.34%
1,104 - 株価（25日）
移動平均値 - -16.8%
1,256 - 出来高（5日）
移動平均値 - -25.82%
7,280
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,085 | 1,085 | 1,045 | 1,045 | -3.6% | 5,400 | 34億6286万 | -16.8% | 36.81 | 2.26 |
| 04/25 | 1,109 | 1,109 | 1,054 | 1,084 | -2.25% | 9,700 | 35億9210万 | -14.78% | 38.18 | 2.34 |
| 04/24 | 1,139 | 1,150 | 1,100 | 1,109 | -1.95% | 11,700 | 36億7494万 | -13.76% | 39.06 | 2.39 |
| 04/23 | 1,157 | 1,181 | 1,130 | 1,131 | -1.74% | 4,100 | 37億4785万 | -12.66% | 39.84 | 2.44 |
| 04/22 | 1,139 | 1,199 | 1,139 | 1,151 | -1.54% | 5,500 | 38億1412万 | -11.53% | 40.54 | 2.48 |
| 04/19 | 1,216 | 1,216 | 1,121 | 1,169 | -2.99% | 18,000 | 38億7377万 | -10.28% | 41.18 | 2.52 |
| 04/18 | 1,229 | 1,229 | 1,196 | 1,205 | -1.47% | 800 | 39億9306万 | -7.73% | 42.45 | 2.6 |
| 04/17 | 1,194 | 1,234 | 1,156 | 1,223 | +2.43% | 7,600 | 40億5271万 | -6.21% | 43.08 | 2.64 |
| 04/16 | 1,230 | 1,230 | 1,193 | 1,194 | -4.02% | 13,900 | 39億5661万 | -8.08% | 42.06 | 2.58 |
| 04/15 | 1,260 | 1,291 | 1,240 | 1,244 | -1.27% | 3,700 | 41億2230万 | -3.86% | 43.82 | 2.69 |
| 04/12 | 1,258 | 1,273 | 1,233 | 1,260 | +0.32% | 9,600 | 41億7532万 | -2.33% | 44.38 | 2.72 |
| 04/11 | 1,285 | 1,285 | 1,256 | 1,256 | -1.64% | 2,000 | 41億6207万 | -2.33% | 44.24 | 2.71 |
| 04/10 | 1,306 | 1,306 | 1,260 | 1,277 | -1.92% | 1,700 | 42億3165万 | -0.23% | 44.98 | 2.76 |
| 04/09 | 1,265 | 1,304 | 1,245 | 1,302 | +2.84% | 10,000 | 43億1450万 | +2.2% | 45.86 | 2.81 |
| 04/08 | 1,254 | 1,266 | 1,241 | 1,266 | +0.96% | 8,200 | 41億9520万 | +0.16% | 44.59 | 2.73 |
| 04/05 | 1,251 | 1,299 | 1,215 | 1,254 | -1.26% | 9,100 | 41億5544万 | 0% | 44.17 | 2.71 |
| 04/04 | 1,307 | 1,316 | 1,257 | 1,270 | -3.42% | 16,600 | 42億846万 | +2.09% | 44.73 | 2.74 |
| 04/03 | 1,360 | 1,360 | 1,305 | 1,315 | -4.15% | 28,600 | 43億5758万 | +6.48% | 46.32 | 2.84 |
| 04/02 | 1,370 | 1,429 | 1,367 | 1,372 | +0.15% | 12,400 | 45億4646万 | +12.18% | 48.33 | 2.96 |
| 04/01 | 1,406 | 1,437 | 1,368 | 1,370 | -1.79% | 17,100 | 45億3983万 | +13.32% | 48.26 | 2.96 |
| 03/29 | 1,401 | 1,410 | 1,374 | 1,395 | +0.43% | 6,600 | 46億2268万 | +16.74% | 49.14 | 3.01 |
| 03/28 | 1,390 | 1,410 | 1,366 | 1,389 | +2.66% | 15,500 | 46億279万 | +17.71% | 48.93 | 3 |
| 03/27 | 1,356 | 1,396 | 1,353 | 1,353 | -0.22% | 22,900 | 44億8350万 | +16.04% | 47.66 | 2.92 |
| 03/26 | 1,420 | 1,460 | 1,352 | 1,356 | -4.3% | 32,200 | 44億9344万 | +17.61% | 47.76 | 2.93 |
| 03/25 | 1,474 | 1,505 | 1,405 | 1,417 | -2.14% | 39,300 | 46億9558万 | +24.52% | 49.91 | 3.06 |
| 03/22 | 1,432 | 1,472 | 1,407 | 1,448 | +1.61% | 39,100 | 47億9831万 | +29.4% | 51 | 3.13 |
| 03/21 | 1,336 | 1,450 | 1,332 | 1,425 | +6.9% | 62,400 | 47億2209万 | +29.43% | 50.19 | 3.08 |
| 03/19 | 1,307 | 1,527 | 1,279 | 1,333 | +4.22% | 263,100 | 44億1722万 | +22.86% | 46.95 | 2.88 |
| 03/18 | 1,233 | 1,300 | 1,215 | 1,279 | +6.23% | 48,000 | 42億3828万 | +19.2% | 45.05 | 2.76 |
| 03/15 | 1,255 | 1,258 | 1,204 | 1,204 | -3.91% | 31,200 | 39億8975万 | +13.05% | 42.41 | 2.6 |
| 03/14 | 1,139 | 1,284 | 1,135 | 1,253 | +9.72% | 60,600 | 41億5212万 | +18.1% | 44.14 | 2.7 |
| 03/13 | 1,131 | 1,147 | 1,118 | 1,142 | +3.72% | 17,900 | 37億8430万 | +8.25% | 40.23 | 2.46 |
| 03/12 | 1,057 | 1,113 | 1,046 | 1,101 | +2.71% | 20,000 | 36億4843万 | +4.56% | 38.78 | 2.38 |
| 03/11 | 1,119 | 1,124 | 1,072 | 1,072 | -6.7% | 15,600 | 35億5234万 | +1.8% | 37.76 | 2.31 |
| 03/08 | 1,154 | 1,154 | 1,130 | 1,149 | +0.17% | 8,500 | 38億749万 | +9.01% | 40.47 | 2.48 |
| 03/07 | 1,102 | 1,147 | 1,100 | 1,147 | +3.52% | 15,200 | 38億87万 | +9.03% | 40.4 | 2.48 |
| 03/06 | 1,160 | 1,160 | 1,105 | 1,108 | -2.12% | 12,600 | 36億7163万 | +5.52% | 39.03 | 2.39 |
| 03/05 | 1,080 | 1,182 | 1,045 | 1,132 | +6.59% | 48,300 | 37億5116万 | +7.81% | 39.87 | 2.44 |
| 03/04 | 1,009 | 1,063 | 996 | 1,062 | +6.84% | 24,600 | 35億1920万 | +1.34% | 37.41 | 2.29 |
| 03/01 | 1,009 | 1,023 | 990 | 994 | -2.17% | 13,300 | 32億9386万 | -5.33% | 35.01 | 2.15 |
| 02/29 | 1,016 | 1,036 | 1,006 | 1,016 | -1.55% | 10,500 | 33億6677万 | -3.61% | 35.79 | 2.19 |
| 02/28 | 1,019 | 1,040 | 1,016 | 1,032 | +0.49% | 5,500 | 34億1979万 | -2.37% | 36.35 | 2.23 |
| 02/27 | 1,025 | 1,033 | 1,016 | 1,027 | +0.59% | 7,300 | 34億322万 | -3.11% | 36.18 | 2.22 |
| 02/26 | 1,014 | 1,022 | 1,010 | 1,021 | +0.69% | 3,600 | 33億8333万 | -3.86% | 35.96 | 2.2 |
| 02/22 | 1,044 | 1,044 | 1,001 | 1,014 | -0.78% | 5,400 | 33億6014万 | -4.79% | 35.72 | 2.19 |
| 02/21 | 1,027 | 1,048 | 1,011 | 1,022 | -1.16% | 7,100 | 33億8665万 | -4.22% | 36 | 2.21 |
| 02/20 | 1,028 | 1,049 | 1,022 | 1,034 | +0.29% | 4,100 | 34億2641万 | -3.27% | 36.42 | 2.23 |
| 02/19 | 993 | 1,041 | 979 | 1,031 | +4.99% | 23,000 | 34億1647万 | -3.73% | 36.32 | 2.23 |
| 02/16 | 936 | 989 | 936 | 982 | +4.14% | 14,000 | 32億5410万 | -8.4% | 34.59 | 2.12 |
| 02/15 | 969 | 970 | 930 | 943 | -5.32% | 91,100 | 31億2486万 | -12.36% | 33.22 | 2.04 |
| 02/14 | 1,039 | 1,039 | 981 | 996 | -3.86% | 28,700 | 33億49万 | -7.95% | 35.08 | 2.15 |
| 02/13 | 1,032 | 1,037 | 1,019 | 1,036 | +0.39% | 8,800 | 34億3304万 | -4.69% | 36.49 | 2.24 |
| 02/09 | 1,062 | 1,070 | 1,023 | 1,032 | -3.37% | 13,700 | 34億1979万 | -5.23% | 36.35 | 2.23 |
| 02/08 | 1,097 | 1,119 | 1,041 | 1,068 | -2.91% | 45,000 | 35億3908万 | -2.2% | 37.62 | 2.31 |
| 02/07 | 1,089 | 1,103 | 1,080 | 1,100 | -0.18% | 4,000 | 36億4512万 | +0.73% | 38.75 | 2.37 |
| 02/06 | 1,090 | 1,102 | 1,083 | 1,102 | +0.18% | 3,200 | 36億5175万 | +0.92% | 38.82 | 2.38 |
| 02/05 | 1,120 | 1,120 | 1,090 | 1,100 | 0% | 10,000 | 36億4512万 | +1.01% | 38.75 | 2.37 |
| 02/02 | 1,098 | 1,103 | 1,095 | 1,100 | +0.18% | 3,300 | 36億4512万 | +1.29% | 38.75 | 2.37 |
| 02/01 | 1,082 | 1,114 | 1,082 | 1,098 | -0.63% | 6,700 | 36億3696万 | +1.39% | 38.68 | 2.37 |
| 01/31 | 1,086 | 1,108 | 1,084 | 1,105 | +0.91% | 6,400 | 36億6014万 | +2.31% | 38.92 | 2.39 |
| 01/30 | 1,104 | 1,117 | 1,084 | 1,095 | -0.64% | 11,500 | 36億2702万 | +1.58% | 38.57 | 2.36 |
| 01/29 | 1,094 | 1,115 | 1,094 | 1,102 | +0.46% | 12,300 | 36億5020万 | +2.51% | 38.82 | 2.38 |
| 01/26 | 1,097 | 1,101 | 1,080 | 1,097 | +0.37% | 10,200 | 36億3364万 | +2.33% | 38.64 | 2.37 |
| 01/25 | 1,089 | 1,100 | 1,085 | 1,093 | -0.09% | 4,400 | 36億2039万 | +2.34% | 38.5 | 2.36 |
| 01/24 | 1,100 | 1,110 | 1,078 | 1,094 | -0.55% | 8,500 | 36億2371万 | +2.72% | 38.54 | 2.36 |
| 01/23 | 1,105 | 1,109 | 1,080 | 1,100 | -0.45% | 6,500 | 36億4358万 | +3.58% | 38.75 | 2.37 |
| 01/22 | 1,097 | 1,114 | 1,082 | 1,105 | +1.19% | 7,500 | 36億6014万 | +4.44% | 38.92 | 2.39 |
| 01/19 | 1,080 | 1,092 | 1,070 | 1,092 | +1.39% | 2,600 | 36億1708万 | +3.51% | 38.46 | 2.36 |
| 01/18 | 1,069 | 1,084 | 1,069 | 1,077 | +0.56% | 5,200 | 35億6740万 | +2.38% | 37.94 | 2.32 |
| 01/17 | 1,076 | 1,083 | 1,057 | 1,071 | -0.56% | 3,600 | 35億4752万 | +2% | 37.73 | 2.31 |
| 01/16 | 1,079 | 1,095 | 1,063 | 1,077 | -0.19% | 9,200 | 35億6740万 | +2.77% | 37.94 | 2.32 |
| 01/15 | 1,079 | 1,102 | 1,064 | 1,079 | +2.47% | 21,700 | 35億7402万 | +2.96% | 38.01 | 2.33 |
| 01/12 | 1,078 | 1,078 | 1,034 | 1,053 | -2.95% | 15,400 | 34億8790万 | +0.38% | 37.09 | 2.27 |
| 01/11 | 1,105 | 1,105 | 1,079 | 1,085 | -1.72% | 13,900 | 35億9389万 | +3.33% | 38.22 | 2.34 |
| 01/10 | 1,100 | 1,110 | 1,082 | 1,104 | +0.36% | 15,300 | 36億5683万 | +5.04% | 38.89 | 2.38 |
| 01/09 | 1,118 | 1,119 | 1,098 | 1,100 | 0% | 10,800 | 36億4358万 | +4.56% | 38.75 | 2.37 |
| 01/05 | 1,108 | 1,114 | 1,078 | 1,100 | -0.72% | 20,100 | 36億4358万 | +4.36% | 38.75 | 2.37 |
| 01/04 | 1,067 | 1,115 | 1,062 | 1,108 | +3.36% | 8,300 | 36億7008万 | +5.02% | 39.03 | 2.39 |
| 2023 | ||||||||||
| 12/29 | 1,086 | 1,094 | 1,065 | 1,072 | -1.11% | 5,200 | 35億5083万 | +1.52% | 37.76 | 2.31 |
| 12/28 | 1,039 | 1,084 | 1,032 | 1,084 | +4.13% | 11,900 | 35億9058万 | +2.36% | 38.18 | 2.34 |
| 12/27 | 1,025 | 1,063 | 1,024 | 1,041 | +1.56% | 13,200 | 34億4815万 | -1.79% | 36.67 | 2.25 |
| 12/26 | 1,015 | 1,064 | 1,015 | 1,025 | +0.79% | 25,700 | 33億9515万 | -3.67% | 36.1 | 2.21 |
| 12/25 | 1,039 | 1,045 | 1,009 | 1,017 | -1.26% | 8,200 | 33億6865万 | -4.78% | 35.82 | 2.19 |
| 12/22 | 1,047 | 1,057 | 1,029 | 1,030 | -2.28% | 7,400 | 34億1172万 | -3.83% | 36.28 | 2.22 |
| 12/21 | 1,007 | 1,066 | 1,007 | 1,054 | +3.03% | 11,900 | 34億6697万 | -1.68% | 37.13 | 2.26 |
| 12/20 | 1,014 | 1,046 | 1,014 | 1,023 | +0.2% | 13,600 | 33億6500万 | -4.48% | 36.03 | 2.19 |
| 12/19 | 992 | 1,024 | 992 | 1,021 | +2.3% | 10,300 | 33億5842万 | -4.93% | 35.96 | 2.19 |
| 12/18 | 1,005 | 1,009 | 991 | 998 | -2.25% | 11,400 | 32億8277万 | -7.42% | 35.15 | 2.14 |
| 12/15 | 1,001 | 1,039 | 1,001 | 1,021 | +1.09% | 12,400 | 33億5842万 | -5.64% | 35.96 | 2.19 |
| 12/14 | 1,004 | 1,018 | 991 | 1,010 | -0.2% | 13,600 | 33億2224万 | -6.91% | 35.58 | 2.16 |
| 12/13 | 1,003 | 1,019 | 995 | 1,012 | -0.3% | 17,800 | 33億2882万 | -7.07% | 35.65 | 2.17 |
| 12/12 | 1,023 | 1,033 | 1,000 | 1,015 | -0.78% | 13,900 | 33億3869万 | -7.22% | 35.75 | 2.18 |
| 12/11 | 1,027 | 1,050 | 1,021 | 1,023 | +0.29% | 9,800 | 33億6500万 | -6.92% | 36.03 | 2.19 |
| 12/08 | 1,020 | 1,056 | 1,020 | 1,020 | -1.73% | 11,200 | 33億5513万 | -7.52% | 35.93 | 2.19 |
| 12/07 | 1,071 | 1,084 | 1,038 | 1,038 | -3.62% | 17,800 | 34億1434万 | -6.23% | 36.56 | 2.22 |
| 12/06 | 1,075 | 1,097 | 1,075 | 1,077 | -0.83% | 9,400 | 35億4262万 | -2.89% | 37.94 | 2.31 |
| 12/05 | 1,073 | 1,104 | 1,073 | 1,086 | -0.37% | 5,100 | 35億7223万 | -2.07% | 38.25 | 2.33 |
| 12/04 | 1,089 | 1,114 | 1,079 | 1,090 | -0.91% | 7,100 | 35億8539万 | -1.71% | 38.39 | 2.34 |
| 12/01 | 1,134 | 1,134 | 1,088 | 1,100 | -3% | 12,600 | 36億1828万 | -0.72% | 38.75 | 2.36 |
| 11/30 | 1,140 | 1,140 | 1,119 | 1,134 | -0.7% | 8,000 | 37億3012万 | +2.35% | 39.94 | 2.43 |
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 | |
| 2020年 9月期 | 4,060 10/25 | 1,120 3/23 | 526,100 10/25 | 107億9960万 | 32億1641万 | +36.86% 10/2 | -38.82% 3/16 |
| 2021年 9月期 | 3,355 10/16 | 900 8/13 8/12 他3件 | 4,110,100 8/25 | 96億3488万 | 27億9643万 | +75.77% 9/22 | -26.46% 11/17 |
| 2022年 9月期 | 3,900 11/1 | 990 1/28 | 869,000 10/11 | 121億1788万 | 31億9190万 | +31.33% 2/17 | -36.64% 12/2 |
| 2023年 9月期 | 2,560 3/24 | 1,167 11/21 | 3,549,300 2/2 | 84億1254万 | 37億9385万 | +49.59% 2/2 | -20.08% 5/16 |
| 最新 | 1,045 2024/4/26 | 5,400 | 34億6286万 | -16.8% 1,256 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
900円（2021/08/13） - 16%（1.16倍）
1,045円（4/26）