株価チャート
株価
9/19
- 前日 (9/18)
- 1,432
- 始値
- 1,432
- 高値
- 1,441
- 安値
- 1,429
- 終値 +0.07%
- 1,433
- 出来高 -22.92%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,443 - 株価（25日）
移動平均値 - +1.13%
1,417 - 出来高（5日）
移動平均値 - +7.56%
3,440
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 | 1,432 | 1,441 | 1,429 | 1,433 | +0.07% | 3,700 | 163億9157万 | +1.13% | 13.41 | 0.98 |
| 09/18 | 1,446 | 1,446 | 1,431 | 1,432 | -0.97% | 4,800 | 163億8013万 | +1.56% | 13.4 | 0.98 |
| 09/17 | 1,452 | 1,452 | 1,444 | 1,446 | -0.41% | 3,800 | 165億4027万 | +3.06% | 13.53 | 0.99 |
| 09/13 | 1,447 | 1,453 | 1,447 | 1,452 | +0.07% | 900 | 166億890万 | +4.09% | 13.59 | 0.99 |
| 09/12 | 1,438 | 1,460 | 1,438 | 1,451 | +0.9% | 4,000 | 165億9746万 | +4.69% | 13.58 | 0.99 |
| 09/11 | 1,440 | 1,455 | 1,438 | 1,438 | -0.42% | 4,300 | 164億4876万 | +4.35% | 13.45 | 0.98 |
| 09/10 | 1,450 | 1,484 | 1,407 | 1,444 | -0.41% | 14,400 | 165億1739万 | +5.4% | 13.51 | 0.99 |
| 09/09 | 1,432 | 1,450 | 1,430 | 1,450 | +1.26% | 4,800 | 165億8602万 | +6.93% | 13.57 | 0.99 |
| 09/06 | 1,437 | 1,448 | 1,432 | 1,432 | +0.14% | 4,100 | 163億8013万 | +5.92% | 13.4 | 0.98 |
| 09/05 | 1,408 | 1,450 | 1,408 | 1,430 | +1.56% | 4,700 | 163億5725万 | +5.93% | 13.38 | 0.98 |
| 09/04 | 1,440 | 1,440 | 1,407 | 1,408 | -2.22% | 6,600 | 161億560万 | +4.45% | 13.17 | 0.96 |
| 09/03 | 1,448 | 1,450 | 1,440 | 1,440 | -0.55% | 5,800 | 164億7164万 | +6.98% | 13.47 | 0.98 |
| 09/02 | 1,477 | 1,486 | 1,447 | 1,448 | -1.96% | 10,700 | 165億6315万 | +7.82% | 13.55 | 0.99 |
| 08/30 | 1,469 | 1,487 | 1,465 | 1,477 | +1.37% | 9,700 | 168億9487万 | +10.22% | 13.82 | 1.01 |
| 08/29 | 1,425 | 1,460 | 1,424 | 1,457 | +2.25% | 7,200 | 166億6609万 | +9.14% | 13.63 | 1 |
| 08/28 | 1,380 | 1,469 | 1,378 | 1,425 | +2.15% | 9,500 | 163億6万 | +7.06% | 13.33 | 0.97 |
| 08/27 | 1,397 | 1,400 | 1,395 | 1,395 | +0.29% | 8,000 | 159億5690万 | +5.05% | 13.05 | 0.95 |
| 08/26 | 1,380 | 1,391 | 1,380 | 1,391 | +0.8% | 4,200 | 159億1114万 | +4.9% | 13.02 | 0.95 |
| 08/23 | 1,388 | 1,388 | 1,370 | 1,380 | -0.5% | 1,700 | 157億8532万 | +4.23% | 12.91 | 0.94 |
| 08/22 | 1,382 | 1,390 | 1,382 | 1,387 | +0.22% | 3,900 | 158億6539万 | +4.84% | 12.98 | 0.95 |
| 08/21 | 1,375 | 1,384 | 1,369 | 1,384 | +0.65% | 4,600 | 158億3107万 | +4.69% | 12.95 | 0.95 |
| 08/20 | 1,379 | 1,379 | 1,359 | 1,375 | +1.25% | 3,300 | 157億2813万 | +4.09% | 12.87 | 0.94 |
| 08/19 | 1,347 | 1,379 | 1,335 | 1,358 | +0.82% | 4,100 | 155億3367万 | +2.88% | 12.71 | 0.93 |
| 08/16 | 1,334 | 1,347 | 1,334 | 1,347 | +0.97% | 1,600 | 154億784万 | +2.12% | 12.6 | 0.92 |
| 08/15 | 1,278 | 1,357 | 1,275 | 1,334 | +4.63% | 8,400 | 152億5914万 | +1.06% | 12.48 | 0.91 |
| 08/14 | 1,256 | 1,275 | 1,256 | 1,275 | +2% | 1,900 | 145億8426万 | -3.48% | 11.93 | 0.87 |
| 08/13 | 1,256 | 1,256 | 1,235 | 1,250 | -0.48% | 3,100 | 142億9830万 | -5.59% | 11.7 | 0.85 |
| 08/09 | 1,228 | 1,258 | 1,217 | 1,256 | +3.12% | 3,800 | 143億6693万 | -5.49% | 11.75 | 0.86 |
| 08/08 | 1,250 | 1,250 | 1,217 | 1,218 | -2.56% | 2,600 | 139億3226万 | -8.63% | 11.4 | 0.83 |
| 08/07 | 1,236 | 1,251 | 1,167 | 1,250 | +1.13% | 15,000 | 142億9830万 | -6.65% | 11.7 | 0.85 |
| 08/06 | 1,107 | 1,267 | 1,107 | 1,236 | +11.65% | 10,300 | 141億3815万 | -7.97% | 11.56 | 0.84 |
| 08/05 | 1,290 | 1,291 | 1,107 | 1,107 | -16.89% | 17,200 | 126億6257万 | -17.82% | 10.36 | 0.76 |
| 08/02 | 1,320 | 1,379 | 1,301 | 1,332 | -3.48% | 11,200 | 152億3626万 | -1.77% | 12.46 | 0.91 |
| 08/01 | 1,396 | 1,398 | 1,320 | 1,380 | -0.22% | 8,300 | 157億8532万 | +1.85% | 12.91 | 0.94 |
| 07/31 | 1,374 | 1,383 | 1,374 | 1,383 | +0.66% | 3,000 | 158億1963万 | +2.22% | 12.94 | 0.94 |
| 07/30 | 1,366 | 1,375 | 1,353 | 1,374 | +0.66% | 3,700 | 157億1669万 | +1.85% | 12.86 | 0.94 |
| 07/29 | 1,361 | 1,366 | 1,361 | 1,365 | +0.29% | 1,400 | 156億1374万 | +1.41% | 12.77 | 0.93 |
| 07/26 | 1,353 | 1,368 | 1,350 | 1,361 | +0.67% | 4,600 | 155億6798万 | +1.42% | 12.73 | 0.93 |
| 07/25 | 1,353 | 1,370 | 1,342 | 1,352 | -0.07% | 6,400 | 154億6504万 | +0.97% | 12.65 | 0.92 |
| 07/24 | 1,352 | 1,355 | 1,352 | 1,353 | +0.07% | 3,500 | 154億7647万 | +1.27% | 12.66 | 0.92 |
| 07/23 | 1,349 | 1,353 | 1,349 | 1,352 | +0.07% | 3,400 | 154億6504万 | +1.43% | 12.65 | 0.92 |
| 07/22 | 1,343 | 1,352 | 1,339 | 1,351 | +0.75% | 2,600 | 154億5360万 | +1.58% | 12.64 | 0.92 |
| 07/19 | 1,355 | 1,355 | 1,341 | 1,341 | -0.96% | 4,300 | 153億3921万 | +1.13% | 12.55 | 0.92 |
| 07/18 | 1,350 | 1,360 | 1,350 | 1,354 | 0% | 3,000 | 154億8791万 | +2.27% | 12.67 | 0.92 |
| 07/17 | 1,356 | 1,356 | 1,354 | 1,354 | -0.15% | 1,400 | 154億8791万 | +2.42% | 12.67 | 0.92 |
| 07/16 | 1,351 | 1,357 | 1,351 | 1,356 | +0.37% | 2,000 | 155億1079万 | +2.73% | 12.69 | 0.93 |
| 07/12 | 1,355 | 1,361 | 1,351 | 1,351 | -0.3% | 6,800 | 154億5360万 | +2.5% | 12.64 | 0.92 |
| 07/11 | 1,360 | 1,360 | 1,355 | 1,355 | -0.22% | 1,900 | 154億9935万 | +3.04% | 12.68 | 0.93 |
| 07/10 | 1,360 | 1,360 | 1,340 | 1,358 | -0.15% | 4,200 | 155億3367万 | +3.51% | 12.71 | 0.93 |
| 07/09 | 1,360 | 1,360 | 1,355 | 1,360 | 0% | 2,200 | 155億5655万 | +3.98% | 12.72 | 0.93 |
| 07/08 | 1,357 | 1,362 | 1,357 | 1,360 | +0.22% | 2,800 | 155億5655万 | +4.37% | 12.72 | 0.93 |
| 07/05 | 1,365 | 1,365 | 1,355 | 1,357 | -0.59% | 1,300 | 155億2223万 | +4.46% | 12.7 | 0.93 |
| 07/04 | 1,333 | 1,370 | 1,333 | 1,365 | +0.15% | 4,000 | 156億1374万 | +5.57% | 12.77 | 0.93 |
| 07/03 | 1,366 | 1,370 | 1,356 | 1,363 | -0.22% | 1,700 | 155億9086万 | +5.82% | 12.75 | 0.93 |
| 07/02 | 1,340 | 1,400 | 1,330 | 1,366 | +3.25% | 11,400 | 156億2518万 | +6.55% | 12.78 | 0.93 |
| 07/01 | 1,329 | 1,331 | 1,320 | 1,323 | -0.45% | 2,700 | 151億3332万 | +3.6% | 12.38 | 0.9 |
| 06/28 | 1,329 | 1,333 | 1,324 | 1,329 | +0.68% | 1,500 | 152億195万 | +4.32% | 12.43 | 0.91 |
| 06/27 | 1,314 | 1,322 | 1,305 | 1,320 | +0.53% | 5,700 | 150億9900万 | +3.77% | 12.35 | 0.9 |
| 06/26 | 1,310 | 1,318 | 1,309 | 1,313 | +1% | 1,700 | 150億1893万 | +3.39% | 12.29 | 0.9 |
| 06/25 | 1,292 | 1,301 | 1,292 | 1,300 | +0.7% | 3,900 | 148億7023万 | +2.52% | 12.16 | 0.89 |
| 06/24 | 1,285 | 1,291 | 1,270 | 1,291 | +1.18% | 2,700 | 147億6728万 | +1.89% | 12.08 | 0.88 |
| 06/21 | 1,282 | 1,287 | 1,276 | 1,276 | -0.47% | 2,400 | 145億9570万 | +0.79% | 11.94 | 0.87 |
| 06/20 | 1,275 | 1,282 | 1,275 | 1,282 | +0.55% | 500 | 146億6433万 | +1.26% | 12 | 0.88 |
| 06/19 | 1,280 | 1,280 | 1,275 | 1,275 | +0.16% | 300 | 145億8426万 | +0.79% | 11.93 | 0.87 |
| 06/18 | 1,275 | 1,275 | 1,273 | 1,273 | 0% | 800 | 145億6138万 | +0.55% | 11.91 | 0.87 |
| 06/17 | 1,264 | 1,282 | 1,264 | 1,273 | +0.71% | 1,200 | 145億6138万 | +0.39% | 11.91 | 0.87 |
| 06/14 | 1,284 | 1,285 | 1,248 | 1,264 | -1.56% | 7,200 | 144億5844万 | -0.39% | 11.83 | 0.86 |
| 06/13 | 1,288 | 1,288 | 1,263 | 1,284 | -0.54% | 2,400 | 146億8721万 | +1.18% | 12.01 | 0.88 |
| 06/12 | 1,313 | 1,313 | 1,286 | 1,291 | -1.45% | 3,300 | 147億6728万 | +1.65% | 12.08 | 0.88 |
| 06/11 | 1,310 | 1,322 | 1,307 | 1,310 | +0.46% | 3,400 | 149億8461万 | +3.15% | 12.26 | 0.89 |
| 06/10 | 1,299 | 1,310 | 1,290 | 1,304 | +1.72% | 6,800 | 149億1598万 | +2.68% | 12.2 | 0.89 |
| 06/07 | 1,277 | 1,288 | 1,277 | 1,282 | +0.79% | 2,000 | 146億6433万 | +0.94% | 12 | 0.88 |
| 06/06 | 1,268 | 1,273 | 1,260 | 1,272 | +0.55% | 3,300 | 145億4995万 | 0% | 11.9 | 0.87 |
| 06/05 | 1,240 | 1,265 | 1,240 | 1,265 | +1.52% | 5,800 | 144億6987万 | -0.71% | 11.84 | 0.86 |
| 06/04 | 1,247 | 1,247 | 1,239 | 1,246 | -0.08% | 1,800 | 142億5254万 | -2.35% | 11.66 | 0.85 |
| 06/03 | 1,252 | 1,252 | 1,239 | 1,247 | +2.05% | 2,200 | 142億6398万 | -2.5% | 11.67 | 0.85 |
| 05/31 | 1,220 | 1,230 | 1,220 | 1,222 | +0.16% | 1,700 | 139億7801万 | -4.53% | 11.43 | 0.83 |
| 05/30 | 1,200 | 1,220 | 1,200 | 1,220 | -0.16% | 3,800 | 139億5514万 | -4.84% | 11.42 | 0.83 |
| 05/29 | 1,235 | 1,236 | 1,216 | 1,222 | -1.69% | 4,600 | 139億7801万 | -4.75% | 11.43 | 0.83 |
| 05/28 | 1,252 | 1,255 | 1,243 | 1,243 | -0.72% | 3,800 | 142億1822万 | -3.12% | 11.63 | 0.85 |
| 05/27 | 1,272 | 1,272 | 1,252 | 1,252 | -1.03% | 3,100 | 143億2117万 | -2.49% | 11.71 | 0.86 |
| 05/24 | 1,275 | 1,275 | 1,260 | 1,265 | -0.47% | 2,200 | 144億6987万 | -1.63% | 11.84 | 0.86 |
| 05/23 | 1,280 | 1,280 | 1,270 | 1,271 | -0.7% | 1,700 | 145億3851万 | -1.24% | 11.89 | 0.87 |
| 05/22 | 1,273 | 1,280 | 1,273 | 1,280 | +0.55% | 1,100 | 146億4145万 | -0.62% | 11.98 | 0.87 |
| 05/21 | 1,271 | 1,280 | 1,271 | 1,273 | +0.24% | 2,200 | 145億6138万 | -1.32% | 11.91 | 0.87 |
| 05/20 | 1,280 | 1,280 | 1,260 | 1,270 | +0.32% | 4,000 | 145億2707万 | -1.63% | 11.88 | 0.87 |
| 05/17 | 1,262 | 1,284 | 1,262 | 1,266 | +0.32% | 2,500 | 144億8131万 | -2.16% | 11.85 | 0.86 |
| 05/16 | 1,292 | 1,294 | 1,262 | 1,262 | -2.32% | 9,300 | 144億3556万 | -2.62% | 11.81 | 0.86 |
| 05/15 | 1,309 | 1,309 | 1,292 | 1,292 | -1.97% | 3,800 | 147億7872万 | -0.54% | 12.09 | 0.88 |
| 05/14 | 1,308 | 1,319 | 1,299 | 1,318 | +1.38% | 8,800 | 150億7612万 | +1.46% | 12.33 | 0.9 |
| 05/13 | 1,282 | 1,312 | 1,282 | 1,300 | +1.56% | 2,000 | 148億7023万 | +0.15% | 12.16 | 0.89 |
| 05/10 | 1,308 | 1,310 | 1,280 | 1,280 | -1.54% | 4,300 | 146億4145万 | -1.23% | 11.98 | 0.87 |
| 05/09 | 1,300 | 1,305 | 1,300 | 1,300 | +0.31% | 1,400 | 148億7023万 | +0.31% | 12.16 | 0.89 |
| 05/08 | 1,301 | 1,301 | 1,290 | 1,296 | 0% | 1,700 | 148億2447万 | 0% | 12.13 | 0.89 |
| 05/07 | 1,314 | 1,327 | 1,296 | 1,296 | -1.07% | 3,700 | 148億2447万 | 0% | 12.13 | 0.89 |
| 05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 1,900 | 149億8461万 | +1.08% | 12.26 | 0.89 |
| 05/01 | 1,333 | 1,333 | 1,324 | 1,330 | -0.15% | 2,200 | 152億1339万 | +2.7% | 12.44 | 0.91 |
| 04/30 | 1,313 | 1,332 | 1,313 | 1,332 | +0.99% | 5,000 | 152億3626万 | +2.94% | 12.46 | 0.91 |
| 04/26 | 1,315 | 1,319 | 1,302 | 1,319 | +0.3% | 5,300 | 150億8756万 | +2.01% | 12.34 | 0.9 |
| 04/25 | 1,266 | 1,315 | 1,266 | 1,315 | +3.87% | 5,300 | 150億4181万 | +1.78% | 12.3 | 0.9 |
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 | 360 719 3/12 719 3/11 | 295 590 9/30 | 26,000 13,000 2/20 | - | - | +9.6% 3/11 | -33.6% 10/7 |
| 2009年 9月期 | 370 739 9/24 | 206 411 10/7 | 10,600 5,300 5/12 | - | - | +11.3% 2/2 | -10.03% 9/25 |
| 2010年 9月期 | 374 748 9/27 | 305 610 12/4 | 14,800 7,400 4/22 | - | - | +7.38% 2/1 | -9.89% 10/5 |
| 2011年 9月期 | 339 678 12/10 678 10/29 他2件 | 260 520 3/16 | 13,200 6,600 1/11 | 27億1425万 | 20億8172万 | +9.16% 6/17 | -14.04% 3/15 |
| 2012年 9月期 | 379 757 7/30 | 278 556 12/7 556 12/6 | 13,800 6,900 9/26 | 30億3051万 | 22億2584万 | +6.73% 1/12 | -10.56% 10/1 |
| 2013年 9月期 | 653 1,305 7/24 | 319 637 10/19 | 124,600 62,300 7/24 | 52億2433万 | 25億5011万 | +40.01% 7/24 | -10.42% 10/9 |
| 2014年 9月期 | 517 1,034 7/28 | 425 851 2/4 850 11/11 | 26,000 13,000 8/5 | 59億1377万 | 48億6714万 | +4.92% 6/18 | -6% 10/16 |
| 2015年 9月期 | 728 1,455 7/24 | 453 906 12/25 906 10/16 | 47,800 23,900 5/7 | 83億2161万 | 51億8170万 | +12.36% 6/30 | -16.16% 8/25 |
| 2016年 9月期 | 584 1,168 11/12 1,168 11/11 他2件 | 460 920 2/12 | 131,000 65,500 11/19 | 66億8016万 | 52億6177万 | +6.87% 10/31 | -8.4% 1/21 |
| 2017年 9月期 | 700 1,400 7/27 1,400 6/27 | 508 1,015 10/3 | 56,600 28,300 5/2 | 80億704万 | 58億510万 | +6.15% 1/11 | -4.69% 3/15 |
| 2018年 9月期 | 817 4/4 | 608 1,215 2/6 | 69,200 34,600 2/6 | 93億4536万 | 69億4897万 | +11.77% 4/9 | -8.51% 2/6 |
| 2019年 9月期 | 747 10/22 | 570 12/26 12/25 | 43,100 3/19 | 85億4466万 | 65億2002万 | +6.1% 2/5 | -10.38% 12/25 |
| 2020年 9月期 | 999 8/3 | 479 3/13 | 173,600 8/3 | 114億2720万 | 54億7910万 | +17.51% 4/20 | -23.14% 3/13 |
| 2021年 9月期 | 963 9/10 | 763 10/6 | 67,100 10/6 | 110億1541万 | 87億2768万 | +6.37% 9/9 | -7.27% 10/4 |
| 2022年 9月期 | 880 1/11 1/7 他3件 | 776 3/7 | 23,000 9/29 | 100億6600万 | 88億7638万 | +6.16% 4/6 | -5.53% 10/4 |
| 2023年 9月期 | 949 5/2 | 745 12/27 | 265,800 5/2 | 108億5526万 | 85億2178万 | +5.02% 9/7 | -9.37% 10/4 |
| 最新 | 1,433 2024/9/19 | 3,700 | 163億9157万 | +1.13% 1,417 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/29
- 24%（1.24倍）
- 2006/12/27 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/27
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/09/19 vs 2023/12/29
- 63%（1.63倍）
- 過去安値
154円（2002/10/10） - 830%（9.3倍）
1,433円（9/19）