株価チャート
株価
4/18
- 前日 (4/17)
- 798
- 始値
- 784
- 高値
- 784
- 安値
- 780
- 終値 -2.26%
- 780
- 出来高 +800%
- 900
乖離率
- 株価（5日）
移動平均値 - -1.14%
789 - 株価（25日）
移動平均値 - -2.5%
800 - 出来高（5日）
移動平均値 - -53.61%
1,940
2023/11/17～2024/04/18
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 | ||||||||||
| 04/18 | 784 | 784 | 780 | 780 | -2.26% | 900 | 24億5614万 | -2.5% | 16.37 | 1.61 |
| 04/17 | 798 | 798 | 798 | 798 | +1.01% | 100 | 25億1282万 | -0.25% | 16.75 | 1.65 |
| 04/16 | 794 | 794 | 762 | 790 | -0.5% | 1,200 | 24億8763万 | -1.25% | 16.58 | 1.63 |
| 04/15 | 798 | 799 | 782 | 794 | +1.15% | 6,900 | 25億22万 | -0.63% | 16.67 | 1.64 |
| 04/12 | 790 | 795 | 785 | 785 | -0.63% | 600 | 24億7188万 | -1.88% | 16.48 | 1.62 |
| 04/11 | 790 | 790 | 790 | 790 | -0.5% | 200 | 24億8763万 | -1.25% | 16.58 | 1.63 |
| 04/10 | 790 | 799 | 788 | 794 | +0.51% | 2,300 | 25億22万 | -0.87% | 16.67 | 1.64 |
| 04/09 | 790 | 790 | 790 | 790 | 0% | 400 | 24億8763万 | -1.37% | 16.58 | 1.63 |
| 04/08 | 799 | 800 | 790 | 790 | -0.75% | 900 | 24億8763万 | -1.5% | 16.58 | 1.63 |
| 04/05 | 796 | 796 | 796 | 796 | 0% | 700 | 25億652万 | -1% | 16.71 | 1.64 |
| 04/04 | 811 | 811 | 796 | 796 | -0.5% | 700 | 25億652万 | -1% | 16.71 | 1.64 |
| 04/03 | 800 | 800 | 789 | 800 | 0% | 1,900 | 25億1912万 | -0.62% | 16.79 | 1.65 |
| 04/02 | 804 | 804 | 800 | 800 | -0.5% | 2,500 | 25億1912万 | -0.74% | 16.79 | 1.65 |
| 04/01 | 804 | 804 | 804 | 804 | +0.37% | 200 | 25億3171万 | -0.25% | 16.88 | 1.66 |
| 03/29 | 816 | 816 | 801 | 801 | -1.84% | 400 | 25億2226万 | -0.74% | 16.81 | 1.66 |
| 03/28 | 816 | 816 | 816 | 816 | 0% | 100 | 25億6950万 | +1.12% | 17.13 | 1.69 |
| 03/27 | 806 | 816 | 806 | 816 | 0% | 600 | 25億6950万 | +1.24% | 17.13 | 1.69 |
| 03/26 | 807 | 816 | 807 | 816 | +0.49% | 500 | 25億6950万 | +1.37% | 17.13 | 1.69 |
| 03/25 | 815 | 815 | 811 | 812 | +0.12% | 2,100 | 25億5690万 | +1% | 17.04 | 1.68 |
| 03/22 | 811 | 812 | 805 | 811 | +1.12% | 5,800 | 25億5375万 | +0.87% | 17.02 | 1.68 |
| 03/21 | 801 | 802 | 801 | 802 | +0.38% | 500 | 25億2541万 | -0.25% | 16.83 | 1.66 |
| 03/18 | 809 | 809 | 799 | 799 | -0.25% | 1,500 | 25億1597万 | -0.75% | 16.77 | 1.65 |
| 03/15 | 800 | 809 | 800 | 801 | +0.38% | 500 | 25億2226万 | -0.62% | 16.81 | 1.66 |
| 03/14 | 800 | 800 | 798 | 798 | -1.36% | 1,500 | 25億1282万 | -1.12% | 16.75 | 1.65 |
| 03/12 | 809 | 809 | 809 | 809 | +1.13% | 500 | 25億4746万 | +0.25% | 16.98 | 1.67 |
| 03/11 | 810 | 810 | 790 | 800 | +1.52% | 1,000 | 25億1912万 | -0.99% | 16.79 | 1.65 |
| 03/08 | 781 | 815 | 781 | 788 | +1.42% | 1,500 | 24億8133万 | -2.48% | 16.54 | 1.63 |
| 03/07 | 819 | 819 | 777 | 777 | -2.88% | 5,400 | 24億4669万 | -3.84% | 16.31 | 1.61 |
| 03/06 | 788 | 800 | 785 | 800 | -0.12% | 900 | 25億1912万 | -1.11% | 16.79 | 1.65 |
| 03/05 | 800 | 803 | 777 | 801 | +0.13% | 4,300 | 25億2226万 | -0.87% | 16.81 | 1.66 |
| 03/04 | 801 | 801 | 800 | 800 | -1.23% | 2,700 | 25億1912万 | -0.99% | 16.79 | 1.65 |
| 03/01 | 811 | 812 | 804 | 810 | -1.1% | 1,300 | 25億5060万 | +0.25% | 17 | 1.67 |
| 02/29 | 833 | 833 | 810 | 819 | +0.12% | 2,500 | 25億7894万 | +1.49% | 17.19 | 1.69 |
| 02/28 | 830 | 830 | 803 | 818 | +0.37% | 1,000 | 25億7580万 | +1.61% | 17.17 | 1.69 |
| 02/27 | 820 | 820 | 815 | 815 | -0.49% | 400 | 25億6635万 | +1.37% | 17.11 | 1.68 |
| 02/26 | 810 | 819 | 810 | 819 | +1.11% | 1,600 | 25億7894万 | +1.99% | 17.19 | 1.69 |
| 02/22 | 810 | 811 | 800 | 810 | -0.49% | 5,200 | 25億5060万 | +1% | 17 | 1.67 |
| 02/21 | 804 | 814 | 804 | 814 | -1.93% | 1,400 | 25億6320万 | +1.62% | 17.09 | 1.68 |
| 02/20 | 828 | 836 | 828 | 830 | +4.01% | 2,800 | 26億1358万 | +3.75% | 17.42 | 1.72 |
| 02/19 | 800 | 800 | 798 | 798 | +0.13% | 200 | 25億1282万 | 0% | 16.75 | 1.65 |
| 02/16 | 786 | 797 | 785 | 797 | +1.4% | 1,700 | 25億967万 | -0.13% | 16.73 | 1.65 |
| 02/15 | 794 | 794 | 786 | 786 | -1.26% | 1,000 | 24億7503万 | -1.38% | 16.5 | 1.62 |
| 02/14 | 800 | 809 | 793 | 796 | -0.62% | 3,300 | 25億652万 | -0.13% | 16.71 | 1.64 |
| 02/13 | 808 | 808 | 801 | 801 | -1.72% | 2,800 | 25億2226万 | +0.5% | 16.81 | 1.66 |
| 02/09 | 813 | 823 | 808 | 815 | 0% | 1,300 | 25億6635万 | +2.39% | 17.11 | 1.68 |
| 02/08 | 829 | 829 | 814 | 815 | -1.69% | 1,300 | 25億6635万 | +2.52% | 17.11 | 1.68 |
| 02/07 | 829 | 830 | 814 | 829 | +0.85% | 1,200 | 26億1043万 | +4.28% | 17.4 | 1.71 |
| 02/06 | 815 | 827 | 814 | 822 | +1.11% | 600 | 25億8839万 | +3.53% | 17.25 | 1.7 |
| 02/05 | 813 | 814 | 813 | 813 | -0.49% | 600 | 25億6005万 | +2.65% | 17.06 | 1.68 |
| 02/02 | 807 | 819 | 786 | 817 | +2.13% | 2,100 | 25億7265万 | +3.29% | 17.15 | 1.69 |
| 02/01 | 810 | 825 | 794 | 800 | -0.74% | 5,200 | 25億1912万 | +1.39% | 16.79 | 1.65 |
| 01/31 | 796 | 835 | 796 | 806 | +2.03% | 7,400 | 25億3801万 | +2.15% | 16.92 | 1.67 |
| 01/30 | 789 | 794 | 783 | 790 | +0.13% | 900 | 24億8763万 | +0.13% | 16.58 | 1.63 |
| 01/29 | 781 | 789 | 781 | 789 | -0.75% | 300 | 24億8448万 | 0% | 16.56 | 1.63 |
| 01/26 | 795 | 795 | 795 | 795 | 0% | 100 | 25億337万 | +0.63% | 16.69 | 1.64 |
| 01/25 | 796 | 796 | 783 | 795 | +1.53% | 400 | 25億337万 | +0.51% | 16.69 | 1.64 |
| 01/24 | 796 | 796 | 783 | 783 | +0.13% | 300 | 24億6558万 | -1.14% | 16.44 | 1.62 |
| 01/23 | 781 | 786 | 781 | 782 | -0.51% | 700 | 24億6243万 | -1.51% | 16.41 | 1.62 |
| 01/22 | 785 | 788 | 781 | 786 | +0.13% | 3,100 | 24億7503万 | -1.26% | 16.5 | 1.62 |
| 01/19 | 794 | 794 | 785 | 785 | -0.13% | 400 | 24億7188万 | -1.63% | 16.48 | 1.62 |
| 01/18 | 784 | 796 | 784 | 786 | -0.38% | 1,600 | 24億7503万 | -1.87% | 16.5 | 1.62 |
| 01/17 | 790 | 797 | 788 | 789 | 0% | 2,600 | 24億8448万 | -1.87% | 16.56 | 1.63 |
| 01/16 | 789 | 789 | 778 | 789 | +0.25% | 1,500 | 24億8448万 | -2.35% | 16.56 | 1.63 |
| 01/15 | 785 | 789 | 780 | 787 | +0.25% | 2,800 | 24億7818万 | -2.96% | 16.52 | 1.63 |
| 01/12 | 783 | 791 | 780 | 785 | +0.38% | 1,700 | 24億7188万 | -3.68% | 16.48 | 1.62 |
| 01/11 | 782 | 782 | 777 | 782 | -0.38% | 2,900 | 24億6243万 | -4.52% | 16.41 | 1.62 |
| 01/10 | 791 | 791 | 779 | 785 | -0.76% | 3,400 | 24億7188万 | -4.62% | 16.48 | 1.62 |
| 01/09 | 791 | 791 | 788 | 791 | 0% | 2,300 | 24億9077万 | -4.24% | 16.6 | 1.63 |
| 01/05 | 785 | 794 | 785 | 791 | +0.89% | 500 | 24億9077万 | -4.7% | 16.6 | 1.63 |
| 01/04 | 785 | 786 | 784 | 784 | -3.21% | 4,300 | 24億6873万 | -6% | 16.46 | 1.62 |
| 2023 | ||||||||||
| 12/29 | 799 | 810 | 799 | 810 | +0.62% | 1,000 | 25億5060万 | -3.34% | 17 | 1.67 |
| 12/28 | 780 | 805 | 780 | 805 | +3.47% | 5,800 | 25億3486万 | -4.28% | 16.9 | 1.66 |
| 12/27 | 775 | 803 | 774 | 778 | +0.13% | 8,400 | 24億4984万 | -7.82% | 16.33 | 1.61 |
| 12/26 | 777 | 797 | 777 | 777 | +0.39% | 18,600 | 24億4669万 | -8.37% | 16.31 | 1.61 |
| 12/25 | 781 | 782 | 765 | 774 | -2.52% | 16,700 | 24億3724万 | -9.26% | 16.25 | 1.6 |
| 12/22 | 803 | 803 | 794 | 794 | -1.12% | 3,900 | 25億22万 | -7.46% | 16.67 | 1.64 |
| 12/21 | 804 | 806 | 800 | 803 | -0.37% | 7,600 | 25億2856万 | -6.84% | 16.85 | 1.66 |
| 12/20 | 820 | 820 | 806 | 806 | -0.74% | 3,300 | 25億3801万 | -6.93% | 16.92 | 1.67 |
| 12/19 | 829 | 829 | 809 | 812 | -0.61% | 4,900 | 25億5690万 | -6.56% | 17.04 | 1.68 |
| 12/18 | 820 | 820 | 817 | 817 | -1.09% | 1,100 | 25億7265万 | -6.2% | 17.15 | 1.69 |
| 12/15 | 820 | 830 | 820 | 826 | -1.08% | 2,200 | 26億99万 | -5.49% | 17.34 | 1.71 |
| 12/14 | 830 | 841 | 830 | 835 | +0.36% | 3,000 | 26億2933万 | -4.79% | 17.53 | 1.73 |
| 12/13 | 835 | 849 | 827 | 832 | -0.36% | 6,100 | 26億1988万 | -5.45% | 17.46 | 1.72 |
| 12/12 | 850 | 850 | 828 | 835 | -1.76% | 10,700 | 26億2933万 | -5.33% | 17.53 | 1.73 |
| 12/11 | 877 | 877 | 842 | 850 | -1.73% | 4,500 | 26億7656万 | -3.95% | 17.84 | 1.76 |
| 12/08 | 870 | 870 | 860 | 865 | -1.59% | 2,600 | 27億2379万 | -2.37% | 18.16 | 1.79 |
| 12/07 | 872 | 879 | 872 | 879 | 0% | 800 | 27億6788万 | -0.9% | 18.45 | 1.82 |
| 12/06 | 880 | 880 | 871 | 879 | -0.11% | 3,100 | 27億6788万 | -1.01% | 18.45 | 1.82 |
| 12/05 | 880 | 880 | 856 | 880 | 0% | 6,300 | 27億7103万 | -0.9% | 18.47 | 1.82 |
| 12/04 | 884 | 885 | 861 | 880 | +0.34% | 3,000 | 27億7103万 | -1.12% | 18.47 | 1.82 |
| 12/01 | 882 | 882 | 877 | 877 | -0.57% | 2,400 | 27億6158万 | -1.57% | 18.41 | 1.81 |
| 11/30 | 884 | 885 | 882 | 882 | -0.68% | 2,200 | 27億7732万 | -1.12% | 18.51 | 1.82 |
| 11/29 | 883 | 888 | 882 | 888 | +0.68% | 1,100 | 27億9622万 | -0.67% | 18.64 | 1.84 |
| 11/28 | 889 | 889 | 882 | 882 | -0.11% | 1,300 | 27億7732万 | -1.34% | 18.51 | 1.82 |
| 11/27 | 887 | 889 | 883 | 883 | -0.11% | 1,700 | 27億8047万 | -1.34% | 18.53 | 1.82 |
| 11/24 | 891 | 891 | 884 | 884 | -0.67% | 800 | 27億8362万 | -1.34% | 18.56 | 1.83 |
| 11/22 | 890 | 890 | 890 | 890 | +0.91% | 200 | 28億252万 | -0.78% | 18.68 | 1.84 |
| 11/21 | 880 | 898 | 880 | 882 | +0.11% | 3,200 | 27億7732万 | -1.78% | 18.51 | 1.82 |
| 11/20 | 899 | 899 | 867 | 881 | -2% | 9,800 | 27億7418万 | -1.89% | 18.49 | 1.82 |
| 11/17 | 885 | 899 | 879 | 899 | -0.11% | 400 | 28億3086万 | +0.11% | 18.87 | 1.86 |
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 | 4,690 9,380 9/30 | 995 1,990 3/23 | 1,726,400 863,200 12/2 | 146億4077万 | 31億609万 | +73.86% 6/2 | -37.47% 3/23 |
| 2021年 9月期 | 4,500 9,000 10/6 9,000 10/2 | 1,151 6/3 | 74,200 2/12 | 140億4765万 | 36億2438万 | +21.38% 6/11 | -30.59% 2/19 |
| 2022年 9月期 | 1,510 11/15 11/12 | 860 3/14 | 29,200 8/16 | 47億5483万 | 27億805万 | +29.71% 8/16 | -11.82% 12/28 |
| 2023年 9月期 | 1,410 11/11 | 895 6/6 6/2 | 34,800 2/13 | 44億3994万 | 28億1826万 | +14.42% 11/11 | -11.67% 5/15 |
| 最新 | 780 2024/4/18 | 900 | 24億5614万 | -2.5% 800 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
765円（2023/12/25） - 2%（1.02倍）
780円（4/18）