株価チャート
株価
9/19
- 前日 (9/18)
- 1,968
- 始値
- 1,971
- 高値
- 1,989
- 安値
- 1,918
- 終値 +0.76%
- 1,983
- 出来高 +178.43%
- 14,200
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,985 - 株価（25日）
移動平均値 - +8.72%
1,824 - 出来高（5日）
移動平均値 - -6.21%
15,140
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,971 | 1,989 | 1,918 | 1,983 | +0.76% | 14,200 | 138億362万 | +8.72% | 7.97 | 0.93 |
| 09/18 | 1,974 | 1,990 | 1,966 | 1,968 | -0.25% | 5,100 | 136億9920万 | +8.73% | 7.91 | 0.92 |
| 09/17 | 1,993 | 2,009 | 1,973 | 1,973 | -0.95% | 8,800 | 137億3401万 | +9.92% | 7.93 | 0.92 |
| 09/13 | 2,008 | 2,008 | 1,976 | 1,992 | -0.94% | 11,500 | 138億6627万 | +11.97% | 8.01 | 0.93 |
| 09/12 | 1,980 | 2,019 | 1,971 | 2,011 | +0.55% | 36,100 | 139億9853万 | +14.26% | 8.08 | 0.94 |
| 09/11 | 2,050 | 2,063 | 1,920 | 2,000 | +8.87% | 117,400 | 139億2196万 | +14.88% | 8.04 | 0.93 |
| 09/10 | 1,854 | 1,854 | 1,816 | 1,837 | -0.16% | 3,700 | 127億8732万 | +6.68% | 7.38 | 0.86 |
| 09/09 | 1,810 | 1,855 | 1,807 | 1,840 | +0.55% | 5,100 | 128億820万 | +7.85% | 7.4 | 0.86 |
| 09/06 | 1,818 | 1,840 | 1,807 | 1,830 | -0.05% | 6,300 | 127億3859万 | +7.96% | 7.36 | 0.85 |
| 09/05 | 1,803 | 1,831 | 1,776 | 1,831 | +2.23% | 8,000 | 127億4555万 | +8.15% | 7.36 | 0.86 |
| 09/04 | 1,796 | 1,820 | 1,787 | 1,791 | -2.02% | 8,000 | 124億6711万 | +5.85% | 7.2 | 0.84 |
| 09/03 | 1,842 | 1,844 | 1,824 | 1,828 | -0.76% | 5,000 | 127億2467万 | +8.04% | 7.35 | 0.85 |
| 09/02 | 1,869 | 1,879 | 1,766 | 1,842 | +0.16% | 24,000 | 128億2212万 | +8.87% | 7.4 | 0.86 |
| 08/30 | 1,817 | 1,850 | 1,801 | 1,839 | +2.39% | 10,300 | 128億124万 | +8.88% | 7.39 | 0.86 |
| 08/29 | 1,787 | 1,800 | 1,782 | 1,796 | +1.47% | 5,100 | 125億192万 | +6.46% | 7.22 | 0.84 |
| 08/28 | 1,798 | 1,798 | 1,766 | 1,770 | -1.06% | 3,200 | 123億2093万 | +4.98% | 7.12 | 0.83 |
| 08/27 | 1,790 | 1,791 | 1,780 | 1,789 | +0.22% | 2,200 | 124億5319万 | +6.17% | 7.19 | 0.84 |
| 08/26 | 1,762 | 1,785 | 1,753 | 1,785 | +1.83% | 4,500 | 124億2534万 | +6.06% | 7.18 | 0.83 |
| 08/23 | 1,736 | 1,753 | 1,727 | 1,753 | +1.04% | 4,200 | 122億259万 | +4.28% | 7.05 | 0.82 |
| 08/22 | 1,729 | 1,735 | 1,717 | 1,735 | +1.17% | 3,800 | 120億7730万 | +3.34% | 6.97 | 0.81 |
| 08/21 | 1,693 | 1,715 | 1,693 | 1,715 | +0.76% | 3,900 | 119億3808万 | +2.08% | 6.89 | 0.8 |
| 08/20 | 1,708 | 1,708 | 1,683 | 1,702 | +0.29% | 1,900 | 118億4758万 | +1.19% | 6.84 | 0.79 |
| 08/19 | 1,670 | 1,697 | 1,662 | 1,697 | +1.62% | 3,300 | 118億1278万 | +0.71% | 6.82 | 0.79 |
| 08/16 | 1,657 | 1,673 | 1,633 | 1,670 | +3.28% | 5,500 | 116億2483万 | -1.07% | 6.71 | 0.78 |
| 08/15 | 1,628 | 1,628 | 1,607 | 1,617 | -0.68% | 4,000 | 112億5590万 | -4.49% | 6.5 | 0.76 |
| 08/14 | 1,602 | 1,667 | 1,602 | 1,628 | +1.62% | 1,400 | 113億3247万 | -4.35% | 6.54 | 0.76 |
| 08/13 | 1,650 | 1,676 | 1,568 | 1,602 | +2.04% | 9,800 | 111億5148万 | -6.26% | 6.44 | 0.75 |
| 08/09 | 1,552 | 1,610 | 1,535 | 1,570 | +2.55% | 4,000 | 109億2873万 | -8.67% | 6.31 | 0.73 |
| 08/08 | 1,545 | 1,548 | 1,525 | 1,531 | +0.07% | 6,100 | 106億5726万 | -11.5% | 6.15 | 0.72 |
| 08/07 | 1,522 | 1,538 | 1,490 | 1,530 | +0.26% | 4,400 | 106億5029万 | -12.17% | 6.15 | 0.71 |
| 08/06 | 1,445 | 1,528 | 1,445 | 1,526 | +6.64% | 4,500 | 106億2245万 | -12.95% | 6.13 | 0.71 |
| 08/05 | 1,492 | 1,540 | 1,400 | 1,431 | -8.91% | 13,300 | 99億6116万 | -18.97% | 5.75 | 0.67 |
| 08/02 | 1,700 | 1,719 | 1,532 | 1,571 | -11.74% | 17,000 | 109億3569万 | -11.69% | 6.32 | 0.73 |
| 08/01 | 1,804 | 1,804 | 1,735 | 1,780 | -1.28% | 2,100 | 123億9054万 | -0.45% | 7.16 | 0.83 |
| 07/31 | 1,799 | 1,809 | 1,799 | 1,803 | +0.11% | 2,100 | 125億5064万 | +0.9% | 7.25 | 0.84 |
| 07/30 | 1,809 | 1,810 | 1,793 | 1,801 | -0.22% | 2,700 | 125億3672万 | +0.9% | 7.24 | 0.84 |
| 07/29 | 1,786 | 1,805 | 1,786 | 1,805 | +1.29% | 1,800 | 125億6456万 | +1.29% | 7.26 | 0.84 |
| 07/26 | 1,775 | 1,800 | 1,747 | 1,782 | +0.39% | 5,200 | 124億446万 | +0.11% | 7.16 | 0.83 |
| 07/25 | 1,771 | 1,775 | 1,763 | 1,775 | +0.23% | 2,400 | 123億5573万 | -0.11% | 7.14 | 0.83 |
| 07/24 | 1,755 | 1,788 | 1,755 | 1,771 | +1.14% | 1,800 | 123億2789万 | -0.28% | 7.12 | 0.83 |
| 07/23 | 1,753 | 1,754 | 1,751 | 1,751 | -0.17% | 700 | 121億8867万 | -1.3% | 7.04 | 0.82 |
| 07/22 | 1,724 | 1,767 | 1,720 | 1,754 | +1.39% | 3,400 | 122億955万 | -1.07% | 7.05 | 0.82 |
| 07/19 | 1,709 | 1,757 | 1,708 | 1,730 | +1.23% | 2,400 | 120億4249万 | -2.43% | 6.95 | 0.81 |
| 07/18 | 1,745 | 1,745 | 1,701 | 1,709 | -2.06% | 5,400 | 118億9631万 | -3.61% | 6.87 | 0.8 |
| 07/17 | 1,760 | 1,765 | 1,702 | 1,745 | -1.08% | 3,200 | 121億4691万 | -1.58% | 7.01 | 0.82 |
| 07/16 | 1,770 | 1,770 | 1,751 | 1,764 | -0.34% | 1,900 | 122億7916万 | -0.4% | 7.09 | 0.82 |
| 07/12 | 1,780 | 1,784 | 1,770 | 1,770 | -0.56% | 1,500 | 123億2093万 | +0.11% | 7.12 | 0.83 |
| 07/11 | 1,818 | 1,818 | 1,768 | 1,780 | -1.66% | 1,500 | 123億9054万 | +0.91% | 7.16 | 0.83 |
| 07/10 | 1,812 | 1,824 | 1,810 | 1,810 | -0.55% | 1,300 | 125億9937万 | +2.78% | 7.28 | 0.85 |
| 07/09 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 300 | 126億6898万 | +3.7% | 7.32 | 0.85 |
| 07/08 | 1,829 | 1,829 | 1,809 | 1,820 | -0.93% | 1,700 | 126億6898万 | +4.06% | 7.32 | 0.85 |
| 07/05 | 1,855 | 1,856 | 1,837 | 1,837 | -1.02% | 2,300 | 127億8732万 | +5.39% | 7.38 | 0.86 |
| 07/04 | 1,843 | 1,860 | 1,823 | 1,856 | +1.42% | 2,900 | 129億1957万 | +6.91% | 7.46 | 0.87 |
| 07/03 | 1,830 | 1,830 | 1,812 | 1,830 | +0.83% | 4,100 | 127億3859万 | +5.84% | 7.36 | 0.85 |
| 07/02 | 1,829 | 1,858 | 1,800 | 1,815 | -0.71% | 10,500 | 126億3417万 | +5.4% | 7.3 | 0.85 |
| 07/01 | 1,790 | 1,828 | 1,790 | 1,828 | +2.75% | 10,700 | 127億2467万 | +6.53% | 7.35 | 0.85 |
| 06/28 | 1,778 | 1,780 | 1,767 | 1,779 | +0.28% | 5,500 | 123億8358万 | +4.04% | 7.15 | 0.83 |
| 06/27 | 1,774 | 1,775 | 1,767 | 1,774 | +0.4% | 4,300 | 123億4877万 | +4.05% | 7.13 | 0.83 |
| 06/26 | 1,751 | 1,767 | 1,748 | 1,767 | +1.03% | 8,000 | 123億5万 | +3.94% | 7.1 | 0.82 |
| 06/25 | 1,735 | 1,750 | 1,730 | 1,749 | +0.63% | 2,800 | 121億7475万 | +3.25% | 7.03 | 0.82 |
| 06/24 | 1,745 | 1,746 | 1,738 | 1,738 | +0.06% | 3,400 | 120億9818万 | +2.84% | 6.99 | 0.81 |
| 06/21 | 1,731 | 1,737 | 1,725 | 1,737 | +0.7% | 2,900 | 120億9122万 | +3.09% | 6.98 | 0.81 |
| 06/20 | 1,729 | 1,733 | 1,725 | 1,725 | -0.23% | 3,000 | 120億769万 | +2.74% | 6.93 | 0.81 |
| 06/19 | 1,732 | 1,734 | 1,700 | 1,729 | -0.17% | 2,600 | 120億3553万 | +3.29% | 6.95 | 0.81 |
| 06/18 | 1,729 | 1,747 | 1,729 | 1,732 | +0.17% | 3,700 | 120億5641万 | +3.84% | 6.96 | 0.81 |
| 06/17 | 1,741 | 1,741 | 1,729 | 1,729 | -0.69% | 2,500 | 120億3553万 | +3.97% | 6.95 | 0.81 |
| 06/14 | 1,739 | 1,748 | 1,734 | 1,741 | +0.58% | 1,900 | 121億1906万 | +4.94% | 7 | 0.81 |
| 06/13 | 1,720 | 1,735 | 1,719 | 1,731 | +1.23% | 7,800 | 120億4945万 | +4.47% | 6.96 | 0.81 |
| 06/12 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 2,900 | 119億327万 | +3.32% | 6.87 | 0.8 |
| 06/11 | 1,699 | 1,700 | 1,697 | 1,700 | +0.59% | 4,000 | 118億3366万 | +2.84% | 6.83 | 0.79 |
| 06/10 | 1,682 | 1,690 | 1,680 | 1,690 | +0.6% | 700 | 117億6405万 | +2.3% | 6.79 | 0.79 |
| 06/07 | 1,690 | 1,690 | 1,680 | 1,680 | -0.59% | 1,600 | 116億9444万 | +1.76% | 6.75 | 0.78 |
| 06/06 | 1,685 | 1,690 | 1,685 | 1,690 | +1.2% | 700 | 117億6405万 | +2.42% | 6.79 | 0.79 |
| 06/05 | 1,680 | 1,682 | 1,670 | 1,670 | -0.6% | 2,100 | 116億2483万 | +1.27% | 6.71 | 0.78 |
| 06/04 | 1,667 | 1,680 | 1,661 | 1,680 | +0.66% | 2,500 | 116億9444万 | +1.88% | 6.75 | 0.78 |
| 06/03 | 1,660 | 1,670 | 1,655 | 1,669 | +0.72% | 2,800 | 116億1787万 | +1.21% | 6.71 | 0.78 |
| 05/31 | 1,668 | 1,675 | 1,620 | 1,657 | -0.6% | 4,900 | 115億3434万 | +0.55% | 6.66 | 0.77 |
| 05/30 | 1,664 | 1,672 | 1,659 | 1,667 | -0.36% | 800 | 116億395万 | +1.09% | 6.7 | 0.78 |
| 05/29 | 1,668 | 1,675 | 1,668 | 1,673 | +1.27% | 1,400 | 116億4571万 | +1.64% | 6.73 | 0.78 |
| 05/28 | 1,677 | 1,677 | 1,652 | 1,652 | -1.49% | 2,300 | 114億9953万 | +0.55% | 6.64 | 0.77 |
| 05/27 | 1,684 | 1,684 | 1,649 | 1,677 | +0.42% | 7,500 | 116億7356万 | +2.19% | 6.74 | 0.78 |
| 05/24 | 1,648 | 1,670 | 1,648 | 1,670 | +1.52% | 700 | 116億2483万 | +1.95% | 6.71 | 0.78 |
| 05/23 | 1,644 | 1,647 | 1,642 | 1,645 | +1.86% | 1,300 | 114億5081万 | +0.61% | 6.61 | 0.77 |
| 05/22 | 1,630 | 1,630 | 1,605 | 1,615 | -1.82% | 4,500 | 112億4198万 | -1.1% | 6.49 | 0.75 |
| 05/21 | 1,604 | 1,645 | 1,604 | 1,645 | +1.98% | 900 | 114億5081万 | +0.8% | 6.61 | 0.77 |
| 05/20 | 1,599 | 1,613 | 1,593 | 1,613 | +1.45% | 3,000 | 112億2806万 | -0.98% | 6.48 | 0.75 |
| 05/17 | 1,590 | 1,592 | 1,582 | 1,590 | 0% | 1,800 | 110億6795万 | -2.27% | 6.39 | 0.74 |
| 05/16 | 1,599 | 1,601 | 1,580 | 1,590 | 0% | 1,400 | 110億6795万 | -2.15% | 6.39 | 0.74 |
| 05/15 | 1,594 | 1,600 | 1,580 | 1,590 | -0.44% | 3,800 | 110億6795万 | -2.15% | 6.39 | 0.74 |
| 05/14 | 1,635 | 1,635 | 1,589 | 1,597 | -2.5% | 4,800 | 111億1668万 | -1.6% | 6.42 | 0.75 |
| 05/13 | 1,689 | 1,690 | 1,638 | 1,638 | -2.5% | 7,600 | 114億208万 | +1.05% | 6.58 | 0.76 |
| 05/10 | 1,690 | 1,694 | 1,680 | 1,680 | 0% | 2,900 | 116億9444万 | +3.83% | 6.75 | 0.78 |
| 05/09 | 1,663 | 1,680 | 1,663 | 1,680 | +0.3% | 400 | 116億9444万 | +4.15% | 6.75 | 0.78 |
| 05/08 | 1,684 | 1,685 | 1,672 | 1,675 | -0.06% | 1,400 | 116億5964万 | +4.1% | 6.73 | 0.78 |
| 05/07 | 1,661 | 1,693 | 1,661 | 1,676 | +1.27% | 1,800 | 116億6660万 | +4.42% | 6.74 | 0.78 |
| 05/02 | 1,660 | 1,677 | 1,655 | 1,655 | -0.48% | 600 | 115億2042万 | +3.37% | 6.65 | 0.77 |
| 05/01 | 1,677 | 1,677 | 1,663 | 1,663 | +0.06% | 1,400 | 115億7610万 | +4% | 6.69 | 0.78 |
| 04/30 | 1,677 | 1,677 | 1,661 | 1,662 | 0% | 2,000 | 115億6914万 | +4.14% | 6.68 | 0.78 |
| 04/26 | 1,669 | 1,679 | 1,653 | 1,662 | -1.07% | 4,400 | 115億6914万 | +4.33% | 6.68 | 0.78 |
| 04/25 | 1,662 | 1,693 | 1,656 | 1,680 | +1.2% | 4,900 | 116億9444万 | +5.66% | 6.75 | 0.78 |
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 | 613 490 10/16 | 413 330 9/19 | 15,200 19,000 6/16 19,000 12/10 | - | - | +16.21% 6/17 | -36.58% 10/10 |
| 2009年 9月期 | 519 415 7/8 415 7/7 | 264 211 10/14 | 44,800 56,000 12/17 | - | - | +27.45% 1/5 | -16.48% 11/26 |
| 2010年 9月期 | 433 346 10/1 | 330 264 8/18 | 30,400 38,000 12/9 | - | - | +12.33% 12/3 | -15.49% 8/18 |
| 2011年 9月期 | 444 355 1/11 355 1/7 他2件 | 325 260 4/18 | 15,200 19,000 4/14 | 30億8893万 | 22億6231万 | +10.57% 8/30 | -11.5% 3/14 |
| 2012年 9月期 | 473 378 7/18 378 7/5 | 351 281 10/7 | 12,000 15,000 1/25 | 32億8906万 | 24億4504万 | +9.92% 7/4 | -5.29% 5/9 |
| 2013年 9月期 | 606 485 5/24 | 393 314 2/18 | 19,200 24,000 5/24 | 42億2009万 | 27億3218万 | +19.32% 5/24 | -8.89% 1/17 |
| 2014年 9月期 | 970 776 9/10 | 464 371 4/15 | 71,200 89,000 9/11 | 67億5215万 | 32億2815万 | +36.14% 9/10 | -16.07% 10/14 |
| 2015年 9月期 | 970 388 2/4 | 635 254 8/25 | 141,600 354,000 4/23 | 67億5215万 | 44億2022万 | +15.31% 1/5 | -14.26% 8/25 |
| 2016年 9月期 | 708 283 11/9 | 530 212 2/12 | 32,400 81,000 12/17 | 49億2489万 | 36億8932万 | +9.5% 4/28 | -19.71% 2/12 |
| 2017年 9月期 | 764 3,055 4/27 | 575 230 11/14 | 123,200 30,800 4/27 | 53億1644万 | 40億256万 | +15.91% 4/27 | -5.16% 5/30 |
| 2018年 9月期 | 1,116 4,465 6/27 | 686 2,745 10/11 | 85,600 21,400 11/13 | 77億7019万 | 47億7697万 | +24.1% 11/13 | -14.57% 10/11 |
| 2019年 9月期 | 916 3,665 1/7 | 701 2,802 11/13 | 14,800 3,700 1/7 | 63億7799万 | 48億7616万 | +18.35% 1/4 | -8.31% 3/15 |
| 2020年 9月期 | 1,160 2,320 9/28 | 713 2,850 3/16 | 60,000 15,000 10/21 | 80億7473万 | 49億5969万 | +13.54% 5/15 | -20.07% 3/16 |
| 2021年 9月期 | 1,880 3,760 9/13 | 953 1,905 11/20 | 177,400 88,700 9/13 | 130億8664万 | 66億3033万 | +22.59% 8/16 | -14.33% 10/5 |
| 2022年 9月期 | 1,507 10/1 | 1,050 3/11 | 26,400 12/22 | 104億9019万 | 73億902万 | +12.32% 3/31 | -12.47% 10/3 |
| 2023年 9月期 | 1,832 9/26 | 1,025 4/12 | 50,600 9/26 | 127億5251万 | 71億3500万 | +12.71% 9/27 | -10.31% 10/4 |
| 最新 | 1,983 2024/9/19 | 14,200 | 138億362万 | +8.72% 1,824 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/29
- -60%（0.4倍）
- 2001/12/27 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/27
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/09/19 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
264円（2008/10/14） - 652%（7.52倍）
1,983円（9/19）