株価チャート
株価
10/25
- 前日 (10/24)
- 546
- 始値
- 545
- 高値
- 545
- 安値
- 538
- 終値 -1.47%
- 538
- 出来高 -5.98%
- 17,300
乖離率
- 株価(5日)
移動平均値 - -1.82%
548 - 株価(25日)
移動平均値 - -9.88%
597 - 出来高(5日)
移動平均値 - -8.85%
18,980
2024/06/03~2024/10/25
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 | ||||||||||
10/25 | 545 | 545 | 538 | 538 | -1.47% | 17,300 | 125億3305万 | -9.88% | 8.61 | 0.51 |
10/24 | 550 | 550 | 544 | 546 | -0.55% | 18,400 | 127億1941万 | -9% | 8.74 | 0.51 |
10/23 | 551 | 551 | 548 | 549 | -0.18% | 17,600 | 127億8930万 | -8.96% | 8.79 | 0.52 |
10/22 | 555 | 555 | 550 | 550 | -0.9% | 17,200 | 128億1260万 | -9.24% | 8.81 | 0.52 |
10/21 | 556 | 558 | 552 | 555 | -0.72% | 24,400 | 129億2908万 | -8.87% | 8.89 | 0.52 |
10/18 | 566 | 571 | 558 | 559 | -2.44% | 27,000 | 130億2226万 | -8.66% | 8.95 | 0.53 |
10/17 | 571 | 576 | 563 | 573 | -0.35% | 37,700 | 133億4840万 | -6.83% | 9.17 | 0.54 |
10/16 | 577 | 584 | 572 | 575 | -2.87% | 43,600 | 133億9499万 | -6.96% | 9.21 | 0.54 |
10/15 | 601 | 601 | 590 | 592 | -1.5% | 24,300 | 137億9101万 | -4.52% | 9.48 | 0.56 |
10/11 | 606 | 610 | 601 | 601 | -1.48% | 16,400 | 140億67万 | -3.38% | 9.62 | 0.57 |
10/10 | 611 | 611 | 608 | 610 | 0% | 7,600 | 142億1034万 | -2.24% | 9.77 | 0.57 |
10/09 | 612 | 612 | 610 | 610 | -0.16% | 4,900 | 142億1034万 | -2.56% | 9.77 | 0.57 |
10/08 | 613 | 613 | 611 | 611 | -0.16% | 7,000 | 142億3363万 | -2.71% | 9.78 | 0.58 |
10/07 | 613 | 613 | 611 | 612 | +0.16% | 10,900 | 142億5693万 | -2.7% | 9.8 | 0.58 |
10/04 | 613 | 614 | 611 | 611 | -0.16% | 8,700 | 142億3363万 | -3.17% | 9.78 | 0.58 |
10/03 | 618 | 618 | 612 | 612 | +0.66% | 12,500 | 142億5693万 | -3.32% | 9.8 | 0.58 |
10/02 | 614 | 627 | 608 | 608 | -0.98% | 31,800 | 141億6374万 | -4.25% | 9.73 | 0.57 |
10/01 | 616 | 616 | 610 | 614 | -0.97% | 13,500 | 143億352万 | -3.61% | 9.83 | 0.58 |
09/30 | 611 | 627 | 611 | 620 | +0.32% | 20,400 | 144億4329万 | -2.67% | 9.93 | 0.58 |
09/27 | 610 | 631 | 607 | 618 | -2.14% | 72,300 | 287億9341万 | -2.98% | 9.89 | 0.58 |
09/26 | 632 | 636 | 631 | 632 | -0.55% | 240,000 | 147億1119万 | -0.86% | 10.07 | 0.59 |
09/25 | 634 | 635 | 633 | 635 | +0.24% | 46,000 | 147億9273万 | 0% | 10.13 | 0.6 |
09/24 | 629 | 636 | 629 | 634 | +0.72% | 29,400 | 147億5778万 | -0.08% | 10.11 | 0.59 |
09/20 | 629 | 629 | 626 | 629 | +0.8% | 11,400 | 146億5295万 | -0.63% | 10.03 | 0.59 |
09/19 | 625 | 628 | 624 | 624 | +0.24% | 10,600 | 145億3647万 | -1.27% | 9.95 | 0.59 |
09/18 | 623 | 627 | 623 | 623 | -0.08% | 9,800 | 145億153万 | -1.35% | 9.93 | 0.58 |
09/17 | 630 | 630 | 621 | 623 | -0.8% | 8,400 | 145億1318万 | -0.95% | 9.94 | 0.58 |
09/13 | 630 | 630 | 626 | 628 | -0.24% | 3,200 | 146億2966万 | +0.16% | 10.02 | 0.59 |
09/12 | 623 | 631 | 623 | 630 | +1.12% | 10,400 | 146億6460万 | +0.88% | 10.04 | 0.59 |
09/11 | 627 | 631 | 622 | 623 | -2.2% | 13,200 | 145億153万 | +0.24% | 9.93 | 0.58 |
09/10 | 639 | 640 | 626 | 637 | -0.24% | 5,800 | 148億2767万 | +2.99% | 10.15 | 0.6 |
09/09 | 626 | 640 | 625 | 638 | +0.55% | 12,000 | 148億6261万 | +4.08% | 10.18 | 0.6 |
09/06 | 639 | 644 | 625 | 635 | -1.86% | 15,800 | 147億8108万 | +3.68% | 10.12 | 0.6 |
09/05 | 648 | 648 | 638 | 647 | -0.23% | 9,000 | 150億6063万 | +5.46% | 10.31 | 0.61 |
09/04 | 649 | 649 | 636 | 648 | -0.46% | 19,000 | 150億9557万 | +5.54% | 10.34 | 0.61 |
09/03 | 651 | 655 | 649 | 651 | +0.23% | 8,400 | 151億6546万 | +5.85% | 10.39 | 0.61 |
09/02 | 655 | 662 | 648 | 650 | -1.52% | 23,000 | 151億3051万 | +5.44% | 10.36 | 0.61 |
08/30 | 662 | 665 | 654 | 660 | +0.23% | 13,600 | 153億6347万 | +7.06% | 10.52 | 0.62 |
08/29 | 660 | 661 | 651 | 658 | +0.53% | 14,800 | 153億2853万 | +6.82% | 10.5 | 0.62 |
08/28 | 661 | 661 | 654 | 655 | -0.38% | 10,000 | 152億4699万 | +6.08% | 10.44 | 0.61 |
08/27 | 662 | 663 | 650 | 657 | -1.13% | 31,800 | 153億523万 | +6.48% | 10.48 | 0.62 |
08/26 | 650 | 667 | 640 | 665 | +8.49% | 100,400 | 154億7995万 | +7.52% | 10.6 | 0.62 |
08/23 | 612 | 613 | 608 | 613 | +0.16% | 7,400 | 142億6857万 | -1.05% | 9.77 | 0.57 |
08/22 | 613 | 616 | 609 | 612 | -0.24% | 4,600 | 142億4528万 | -1.85% | 9.76 | 0.57 |
08/21 | 604 | 617 | 604 | 613 | +1.32% | 8,200 | 142億8022万 | -2.08% | 9.78 | 0.58 |
08/20 | 605 | 607 | 601 | 605 | +0.41% | 7,400 | 140億9386万 | -3.97% | 9.65 | 0.57 |
08/19 | 603 | 605 | 594 | 603 | +0.33% | 11,600 | 140億3562万 | -5.12% | 9.61 | 0.57 |
08/16 | 606 | 608 | 600 | 601 | +0.33% | 30,600 | 139億8903万 | -6.17% | 9.58 | 0.56 |
08/15 | 605 | 605 | 598 | 599 | -1.4% | 10,800 | 139億4244万 | -7.21% | 9.55 | 0.56 |
08/14 | 594 | 607 | 590 | 607 | +3.94% | 12,200 | 141億4045万 | -6.62% | 9.68 | 0.57 |
08/13 | 569 | 585 | 569 | 584 | +3.82% | 13,000 | 136億465万 | -10.7% | 9.32 | 0.55 |
08/09 | 567 | 567 | 560 | 563 | +0.45% | 16,200 | 131億379万 | -14.77% | 8.97 | 0.53 |
08/08 | 556 | 566 | 556 | 560 | +0.72% | 24,000 | 130億4555万 | -15.92% | 8.93 | 0.53 |
08/07 | 536 | 579 | 536 | 556 | +3.83% | 20,600 | 129億5237万 | -17.26% | 8.87 | 0.52 |
08/06 | 544 | 579 | 536 | 536 | +2.78% | 33,600 | 124億7481万 | -21.13% | 8.54 | 0.5 |
08/05 | 588 | 590 | 510 | 521 | -15.56% | 71,800 | 121億3702万 | -24.05% | 8.31 | 0.49 |
08/02 | 630 | 631 | 588 | 617 | -4.64% | 33,000 | 143億7340万 | -11.1% | 9.84 | 0.58 |
08/01 | 663 | 663 | 642 | 647 | -4.99% | 24,200 | 150億7227万 | -7.31% | 10.32 | 0.61 |
07/31 | 677 | 685 | 661 | 681 | +1.26% | 19,400 | 158億6433万 | -2.71% | 10.86 | 0.64 |
07/30 | 679 | 679 | 667 | 673 | 0% | 5,800 | 156億6631万 | -3.93% | 10.73 | 0.63 |
07/29 | 665 | 675 | 663 | 673 | +2.99% | 7,200 | 156億6631万 | -3.93% | 10.73 | 0.63 |
07/26 | 662 | 662 | 650 | 653 | -0.31% | 13,200 | 152億1205万 | -6.85% | 10.42 | 0.61 |
07/25 | 658 | 668 | 651 | 655 | -2.6% | 19,800 | 152億5864万 | -6.7% | 10.45 | 0.61 |
07/24 | 675 | 680 | 667 | 673 | -0.15% | 9,600 | 156億6631万 | -4.2% | 10.73 | 0.63 |
07/23 | 673 | 678 | 673 | 674 | 0% | 5,000 | 156億8961万 | -3.92% | 10.74 | 0.63 |
07/22 | 686 | 686 | 670 | 674 | -1.75% | 13,600 | 156億8961万 | -3.79% | 10.74 | 0.63 |
07/19 | 704 | 704 | 679 | 686 | -2.56% | 13,600 | 159億6916万 | -2.07% | 10.94 | 0.64 |
07/18 | 705 | 715 | 703 | 704 | +0.07% | 8,600 | 163億8848万 | +0.79% | 11.22 | 0.66 |
07/17 | 720 | 723 | 701 | 703 | -2.36% | 13,800 | 163億7683万 | +0.86% | 11.21 | 0.66 |
07/16 | 724 | 725 | 720 | 720 | -0.48% | 4,000 | 167億7286万 | +3.6% | 11.49 | 0.68 |
07/12 | 725 | 725 | 710 | 724 | -0.21% | 11,600 | 168億5439万 | +4.55% | 11.54 | 0.68 |
07/11 | 718 | 725 | 718 | 725 | +0.69% | 6,200 | 168億8933万 | +5.22% | 11.57 | 0.68 |
07/10 | 718 | 725 | 711 | 720 | -0.28% | 8,000 | 167億7286万 | +4.96% | 11.49 | 0.68 |
07/09 | 719 | 723 | 710 | 722 | +0.63% | 14,800 | 168億1945万 | +5.71% | 11.52 | 0.68 |
07/08 | 719 | 720 | 713 | 718 | -0.14% | 5,200 | 167億1462万 | +5.36% | 11.45 | 0.67 |
07/05 | 725 | 725 | 696 | 719 | -0.9% | 22,800 | 167億3791万 | +5.97% | 11.46 | 0.67 |
07/04 | 723 | 725 | 715 | 725 | +1.4% | 8,000 | 168億8933万 | +7.57% | 11.57 | 0.68 |
07/03 | 718 | 718 | 711 | 715 | 0% | 6,200 | 166億5638万 | +6.56% | 11.41 | 0.67 |
07/02 | 710 | 719 | 710 | 715 | +0.85% | 11,600 | 166億5638万 | +7.04% | 11.41 | 0.67 |
07/01 | 738 | 742 | 694 | 709 | -2.14% | 44,000 | 165億1660万 | +6.62% | 11.31 | 0.67 |
06/28 | 722 | 726 | 718 | 725 | +2.04% | 28,000 | 168億7769万 | +9.44% | 11.56 | 0.68 |
06/27 | 700 | 710 | 699 | 710 | +1.87% | 25,000 | 165億3990万 | +7.9% | 11.33 | 0.67 |
06/26 | 695 | 697 | 692 | 697 | +1.53% | 20,200 | 162億3706万 | +6.25% | 11.12 | 0.65 |
06/25 | 690 | 691 | 683 | 687 | -0.22% | 17,200 | 159億9245万 | +5.13% | 10.95 | 0.64 |
06/24 | 691 | 691 | 679 | 688 | +0.81% | 21,200 | 160億2740万 | +5.52% | 10.98 | 0.65 |
06/21 | 681 | 695 | 674 | 683 | +1.04% | 24,400 | 158億9927万 | +5% | 10.89 | 0.64 |
06/20 | 671 | 685 | 666 | 676 | +1.58% | 25,200 | 157億3620万 | +4.08% | 10.78 | 0.63 |
06/19 | 657 | 670 | 656 | 665 | +1.29% | 17,000 | 154億9160万 | +2.78% | 10.61 | 0.62 |
06/18 | 655 | 660 | 654 | 657 | +1% | 4,800 | 152億9358万 | +1.47% | 10.47 | 0.62 |
06/17 | 653 | 655 | 640 | 650 | -0.76% | 23,800 | 151億4216万 | +0.62% | 10.37 | 0.61 |
06/14 | 650 | 655 | 650 | 655 | +0.15% | 3,800 | 152億5864万 | +1.55% | 10.45 | 0.61 |
06/13 | 660 | 660 | 654 | 654 | -0.46% | 11,200 | 152億3534万 | +1.55% | 10.43 | 0.61 |
06/12 | 655 | 658 | 654 | 657 | +0.61% | 2,200 | 153億523万 | +2.02% | 10.48 | 0.62 |
06/11 | 654 | 655 | 651 | 653 | -0.15% | 4,600 | 152億1205万 | +1.56% | 10.42 | 0.61 |
06/10 | 655 | 655 | 645 | 654 | -0.15% | 13,600 | 152億3534万 | +1.87% | 10.43 | 0.61 |
06/07 | 651 | 657 | 649 | 655 | +0.08% | 4,000 | 152億5864万 | +2.02% | 10.45 | 0.61 |
06/06 | 660 | 660 | 648 | 655 | +1.39% | 7,800 | 152億4699万 | +2.11% | 10.44 | 0.61 |
06/05 | 655 | 655 | 645 | 646 | -0.62% | 14,800 | 150億3733万 | +0.86% | 10.3 | 0.61 |
06/04 | 643 | 652 | 643 | 650 | +1.09% | 9,400 | 151億3051万 | +1.48% | 10.36 | 0.61 |
06/03 | 640 | 644 | 639 | 643 | +0.23% | 5,200 | 149億6744万 | +0.39% | 10.25 | 0.6 |
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 | 275 550 11/1 | 145 290 9/30 | 34,200 17,100 6/25 | - | - | +7.55% 6/25 | -29.02% 10/10 |
2009年 9月期 | 153 305 7/2 | 108 215 3/3 | 66,400 33,200 12/25 | - | - | +17.36% 4/21 | -8.88% 8/18 |
2010年 9月期 | 165 329 6/25 | 123 245 12/14 245 12/11 他6件 | 47,000 23,500 6/25 | - | - | +11.57% 6/25 | -5.65% 7/5 |
2011年 9月期 | 205 410 3/25 | 133 266 10/8 | 44,200 22,100 6/1 | 21億9451万 | 14億2375万 | +17.08% 3/25 | -9.83% 8/9 |
2012年 9月期 | 198 395 3/14 | 133 266 11/14 | 55,400 27,700 6/20 | 21億1422万 | 14億2375万 | +10.71% 3/14 | -8.97% 5/15 |
2013年 9月期 | 305 610 9/24 | 155 309 11/9 309 11/8 | 85,600 42,800 6/25 | 32億6501万 | 16億5391万 | +18.38% 9/24 | -13.21% 6/6 |
2014年 9月期 | 448 895 9/25 | 258 515 10/3 | 1,033,800 516,900 9/25 | 104億2479万 | 27億5652万 | +15.29% 12/13 | -5.97% 3/20 |
2015年 9月期 | 413 825 9/16 825 9/10 | 323 646 12/17 646 12/16 | 180,400 90,200 9/17 | 96億945万 | 75億2449万 | +5.62% 1/21 | -10.9% 11/17 |
2016年 9月期 | 407 812 12/18 813 11/6 | 299 599 2/22 598 2/12 | 56,600 28,300 6/9 | 94億5802万 | 69億7704万 | +12.38% 3/31 | -17.3% 2/12 |
2017年 9月期 | 575 1,150 8/31 | 343 685 11/10 | 175,600 87,800 8/8 | 133億9499万 | 79億7875万 | +14.76% 8/31 | -9.07% 8/15 |
2018年 9月期 | 679 1,358 2/5 | 465 930 7/9 | 150,400 75,200 9/25 | 158億1773万 | 108億3247万 | +11.34% 8/8 | -10.32% 10/29 |
2019年 9月期 | 515 1,029 7/25 | 421 841 12/25 | 177,000 88,500 9/26 | 119億8560万 | 97億9581万 | +6.43% 2/25 | -7.86% 10/8 |
2020年 9月期 | 514 1,027 1/24 | 346 691 4/6 | 303,800 151,900 9/28 | 119億6231万 | 80億4864万 | +10.76% 8/17 | -17.59% 3/13 |
2021年 9月期 | 600 1,200 1/26 | 434 867 10/2 | 250,400 125,200 9/28 | 139億7738万 | 100億9865万 | +18.35% 1/26 | -6.64% 10/13 |
2022年 9月期 | 525 1,050 12/15 | 436 871 6/17 | 284,600 142,300 6/28 | 122億3021万 | 101億4525万 | +3.83% 11/8 | -6.06% 3/9 |
2023年 9月期 | 695 1,390 9/27 | 444 887 11/9 887 11/7 他2件 | 207,600 103,800 9/27 | 161億9046万 | 103億3161万 | +11.32% 9/21 | -9.21% 10/16 |
最新 | 538 2024/10/25 | 17,300 | 125億3305万 | -9.88% 597 |
年間値上がり率
- 1998/12/25 vs 1997/12/29
- -42%(0.58倍)
- 1999/12/27 vs 1998/12/25
- -13%(0.87倍)
- 2000/12/28 vs 1999/12/27
- -9%(0.91倍)
- 2001/12/27 vs 2000/12/28
- 13%(1.13倍)
- 2002/12/30 vs 2001/12/27
- -10%(0.9倍)
- 2003/12/29 vs 2002/12/30
- 142%(2.42倍)
- 2004/12/30 vs 2003/12/29
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/10/25 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
108円(2009/03/03) - 400%(5倍)
538円(10/25)