株価チャート
株価
9/20
- 前日 (9/19)
- 1,506
- 始値
- 1,506
- 高値
- 1,525
- 安値
- 1,500
- 終値 +0.6%
- 1,515
- 出来高 -52.89%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -1.37%
1,536 - 株価（25日）
移動平均値 - -3.13%
1,564 - 出来高（5日）
移動平均値 - -13.72%
19,820
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,506 | 1,525 | 1,500 | 1,515 | +0.6% | 17,100 | 117億1052万 | -3.13% | 7.18 | 0.69 |
| 09/19 | 1,515 | 1,524 | 1,498 | 1,506 | -3.89% | 36,300 | 116億4095万 | -3.71% | 7.13 | 0.69 |
| 09/18 | 1,556 | 1,593 | 1,556 | 1,567 | +2.02% | 22,300 | 121億1247万 | +0.19% | 7.42 | 0.71 |
| 09/17 | 1,555 | 1,570 | 1,521 | 1,536 | -1.22% | 10,300 | 118億7284万 | -1.6% | 7.27 | 0.7 |
| 09/13 | 1,524 | 1,560 | 1,508 | 1,555 | +1.97% | 13,100 | 120億1971万 | -0.13% | 7.36 | 0.71 |
| 09/12 | 1,530 | 1,572 | 1,513 | 1,525 | +0.46% | 14,900 | 117億8782万 | -1.8% | 7.22 | 0.69 |
| 09/11 | 1,582 | 1,582 | 1,512 | 1,518 | -4.05% | 12,900 | 117億3371万 | -2% | 7.19 | 0.69 |
| 09/10 | 1,595 | 1,597 | 1,576 | 1,582 | +0.38% | 4,000 | 122億2841万 | +2.46% | 7.49 | 0.72 |
| 09/09 | 1,550 | 1,603 | 1,550 | 1,576 | 0% | 23,400 | 121億8203万 | +2.87% | 7.46 | 0.72 |
| 09/06 | 1,656 | 1,656 | 1,576 | 1,576 | -3.19% | 12,800 | 121億8203万 | +3.41% | 7.46 | 0.72 |
| 09/05 | 1,735 | 1,740 | 1,612 | 1,628 | -6.33% | 58,600 | 125億8398万 | +7.18% | 7.71 | 0.74 |
| 09/04 | 1,655 | 1,779 | 1,644 | 1,738 | +2.54% | 85,300 | 134億3425万 | +14.87% | 8.23 | 0.79 |
| 09/03 | 1,646 | 1,695 | 1,635 | 1,695 | +2.98% | 24,600 | 131億187万 | +12.92% | 8.03 | 0.77 |
| 09/02 | 1,625 | 1,646 | 1,607 | 1,646 | +1.6% | 20,900 | 127億2311万 | +10.32% | 7.8 | 0.75 |
| 08/30 | 1,590 | 1,626 | 1,590 | 1,620 | +2.02% | 25,000 | 125億2214万 | +9.09% | 7.67 | 0.74 |
| 08/29 | 1,578 | 1,614 | 1,569 | 1,588 | +0.57% | 21,300 | 122億7479万 | +7.37% | 7.52 | 0.72 |
| 08/28 | 1,572 | 1,587 | 1,557 | 1,579 | +0.45% | 9,600 | 122億522万 | +6.69% | 7.48 | 0.72 |
| 08/27 | 1,533 | 1,577 | 1,533 | 1,572 | +1.68% | 16,600 | 121億5111万 | +6.36% | 7.45 | 0.72 |
| 08/26 | 1,542 | 1,555 | 1,529 | 1,546 | +1.24% | 12,500 | 119億5014万 | +4.6% | 7.32 | 0.7 |
| 08/23 | 1,515 | 1,533 | 1,513 | 1,527 | +0.79% | 13,100 | 118億328万 | +3.18% | 7.23 | 0.7 |
| 08/22 | 1,494 | 1,515 | 1,494 | 1,515 | +1.54% | 13,200 | 117億1052万 | +2.23% | 7.18 | 0.69 |
| 08/21 | 1,505 | 1,510 | 1,491 | 1,492 | -1.19% | 7,200 | 115億3274万 | +0.4% | 7.07 | 0.68 |
| 08/20 | 1,504 | 1,517 | 1,494 | 1,510 | +0.73% | 15,200 | 116億7187万 | +1.48% | 7.15 | 0.69 |
| 08/19 | 1,499 | 1,506 | 1,491 | 1,499 | -0.07% | 8,200 | 115億8685万 | +0.67% | 7.1 | 0.68 |
| 08/16 | 1,510 | 1,517 | 1,497 | 1,500 | -0.53% | 16,200 | 115億9458万 | +0.81% | 7.1 | 0.68 |
| 08/15 | 1,488 | 1,512 | 1,488 | 1,508 | +0.73% | 18,100 | 116億5641万 | +1.48% | 7.14 | 0.69 |
| 08/14 | 1,489 | 1,497 | 1,472 | 1,497 | +0.74% | 12,000 | 115億7139万 | +0.81% | 7.09 | 0.68 |
| 08/13 | 1,459 | 1,490 | 1,459 | 1,486 | +1.85% | 16,600 | 114億8636万 | +0.07% | 7.04 | 0.68 |
| 08/09 | 1,462 | 1,462 | 1,430 | 1,459 | +1.89% | 24,100 | 112億7766万 | -1.75% | 6.91 | 0.66 |
| 08/08 | 1,409 | 1,453 | 1,402 | 1,432 | -0.28% | 19,900 | 110億6895万 | -3.7% | 6.78 | 0.65 |
| 08/07 | 1,370 | 1,444 | 1,370 | 1,436 | +2.57% | 15,100 | 110億9987万 | -3.56% | 6.8 | 0.65 |
| 08/06 | 1,279 | 1,445 | 1,279 | 1,400 | +10.67% | 55,300 | 108億2160万 | -6.1% | 6.63 | 0.64 |
| 08/05 | 1,301 | 1,320 | 1,243 | 1,265 | -8.99% | 64,600 | 97億7809万 | -15.44% | 5.99 | 0.58 |
| 08/02 | 1,404 | 1,420 | 1,377 | 1,390 | -3.67% | 60,700 | 107億4431万 | -7.76% | 6.58 | 0.63 |
| 08/01 | 1,471 | 1,471 | 1,438 | 1,443 | -1.84% | 32,400 | 111億5398万 | -4.69% | 6.83 | 0.66 |
| 07/31 | 1,440 | 1,474 | 1,432 | 1,470 | +2.08% | 23,500 | 113億6268万 | -3.16% | 6.96 | 0.67 |
| 07/30 | 1,485 | 1,485 | 1,440 | 1,440 | -3.29% | 82,600 | 111億3079万 | -5.26% | 6.82 | 0.66 |
| 07/29 | 1,474 | 1,502 | 1,474 | 1,489 | +1.09% | 24,900 | 115億955万 | -2.17% | 7.05 | 0.68 |
| 07/26 | 1,471 | 1,492 | 1,460 | 1,473 | +0.41% | 46,400 | 113億8587万 | -3.22% | 6.98 | 0.67 |
| 07/25 | 1,570 | 1,626 | 1,461 | 1,467 | -8.88% | 212,200 | 113億3949万 | -3.61% | 6.95 | 0.67 |
| 07/24 | 1,545 | 1,636 | 1,540 | 1,610 | +5.3% | 166,300 | 124億4484万 | +5.64% | 7.63 | 0.73 |
| 07/23 | 1,579 | 1,585 | 1,518 | 1,529 | -2.67% | 37,400 | 118億1874万 | +0.53% | 7.24 | 0.7 |
| 07/22 | 1,567 | 1,590 | 1,537 | 1,571 | -1.38% | 26,800 | 121億4339万 | +3.29% | 7.44 | 0.72 |
| 07/19 | 1,599 | 1,599 | 1,563 | 1,593 | +0.31% | 20,200 | 123億1344万 | +4.8% | 7.54 | 0.73 |
| 07/18 | 1,605 | 1,619 | 1,587 | 1,588 | -0.94% | 28,200 | 122億7479万 | +4.68% | 7.52 | 0.72 |
| 07/17 | 1,573 | 1,603 | 1,560 | 1,603 | +3.22% | 46,100 | 123億9074万 | +5.74% | 7.59 | 0.73 |
| 07/16 | 1,533 | 1,553 | 1,522 | 1,553 | +1.9% | 19,800 | 120億425万 | +2.58% | 7.36 | 0.71 |
| 07/12 | 1,489 | 1,528 | 1,486 | 1,524 | +3.39% | 37,400 | 117億8009万 | +0.73% | 7.22 | 0.69 |
| 07/11 | 1,460 | 1,474 | 1,454 | 1,474 | +1.03% | 9,800 | 113億9360万 | -2.64% | 6.98 | 0.67 |
| 07/10 | 1,492 | 1,492 | 1,455 | 1,459 | -0.34% | 21,500 | 112億7766万 | -3.76% | 6.91 | 0.66 |
| 07/09 | 1,500 | 1,500 | 1,461 | 1,464 | -2.85% | 42,300 | 113億1631万 | -3.68% | 6.93 | 0.67 |
| 07/08 | 1,496 | 1,507 | 1,492 | 1,507 | +1.14% | 11,200 | 116億4868万 | -1.12% | 7.14 | 0.69 |
| 07/05 | 1,497 | 1,500 | 1,490 | 1,490 | -0.53% | 12,600 | 115億1728万 | -2.42% | 7.06 | 0.68 |
| 07/04 | 1,485 | 1,499 | 1,483 | 1,498 | +0.13% | 12,900 | 115億7912万 | -2.16% | 7.09 | 0.68 |
| 07/03 | 1,483 | 1,496 | 1,482 | 1,496 | +0.47% | 12,100 | 115億6366万 | -2.35% | 7.09 | 0.68 |
| 07/02 | 1,507 | 1,517 | 1,487 | 1,489 | -2.49% | 21,600 | 115億955万 | -2.93% | 7.05 | 0.68 |
| 07/01 | 1,519 | 1,535 | 1,509 | 1,527 | -0.52% | 16,200 | 118億328万 | -0.65% | 7.23 | 0.7 |
| 06/28 | 1,554 | 1,554 | 1,535 | 1,535 | -0.9% | 6,200 | 118億6512万 | -0.39% | 7.27 | 0.7 |
| 06/27 | 1,547 | 1,550 | 1,529 | 1,549 | +0.39% | 10,900 | 119億7333万 | +0.26% | 7.34 | 0.71 |
| 06/26 | 1,550 | 1,550 | 1,535 | 1,543 | +1.31% | 6,500 | 119億2695万 | -0.45% | 7.31 | 0.7 |
| 06/25 | 1,500 | 1,538 | 1,498 | 1,523 | +1.6% | 10,500 | 117億7236万 | -2.06% | 7.21 | 0.69 |
| 06/24 | 1,482 | 1,520 | 1,480 | 1,499 | +1.15% | 17,100 | 115億8685万 | -3.97% | 7.1 | 0.68 |
| 06/21 | 1,481 | 1,491 | 1,479 | 1,482 | +0.14% | 6,400 | 114億5544万 | -5.67% | 7.02 | 0.68 |
| 06/20 | 1,521 | 1,525 | 1,471 | 1,480 | -2.7% | 19,600 | 114億3998万 | -6.45% | 7.01 | 0.67 |
| 06/19 | 1,523 | 1,530 | 1,521 | 1,521 | -0.46% | 4,900 | 117億5690万 | -4.52% | 7.2 | 0.72 |
| 06/18 | 1,541 | 1,546 | 1,527 | 1,528 | -0.84% | 3,800 | 118億1101万 | -4.62% | 7.24 | 0.72 |
| 06/17 | 1,544 | 1,547 | 1,520 | 1,541 | +0.33% | 6,700 | 119億1149万 | -4.46% | 7.3 | 0.73 |
| 06/14 | 1,515 | 1,555 | 1,515 | 1,536 | +0.92% | 10,100 | 118億7284万 | -5.42% | 7.27 | 0.72 |
| 06/13 | 1,570 | 1,570 | 1,522 | 1,522 | -2.5% | 9,000 | 117億6463万 | -6.85% | 7.21 | 0.72 |
| 06/12 | 1,554 | 1,564 | 1,543 | 1,561 | +1.23% | 5,700 | 120億6609万 | -5.16% | 7.39 | 0.74 |
| 06/11 | 1,551 | 1,564 | 1,542 | 1,542 | -0.13% | 7,500 | 119億1922万 | -6.94% | 7.3 | 0.73 |
| 06/10 | 1,530 | 1,551 | 1,521 | 1,544 | +0.39% | 4,200 | 119億3468万 | -7.38% | 7.31 | 0.73 |
| 06/07 | 1,524 | 1,556 | 1,524 | 1,538 | +1.12% | 16,900 | 118億8830万 | -8.18% | 7.28 | 0.72 |
| 06/06 | 1,547 | 1,549 | 1,521 | 1,521 | -2.19% | 24,500 | 117億5690万 | -9.63% | 7.2 | 0.72 |
| 06/05 | 1,561 | 1,597 | 1,550 | 1,555 | -0.38% | 17,700 | 120億1971万 | -8.1% | 7.36 | 0.73 |
| 06/04 | 1,587 | 1,595 | 1,561 | 1,561 | -2.8% | 11,700 | 120億6609万 | -8.28% | 7.39 | 0.74 |
| 06/03 | 1,598 | 1,635 | 1,598 | 1,606 | +1.84% | 37,700 | 124億1393万 | -6.9% | 7.61 | 0.76 |
| 05/31 | 1,517 | 1,580 | 1,503 | 1,577 | +4.16% | 39,600 | 121億8976万 | -9.73% | 7.47 | 0.74 |
| 05/30 | 1,521 | 1,536 | 1,508 | 1,514 | -2.51% | 23,300 | 117億279万 | -13.83% | 7.17 | 0.71 |
| 05/29 | 1,565 | 1,581 | 1,543 | 1,553 | -1.4% | 20,100 | 120億425万 | -12.21% | 7.36 | 0.73 |
| 05/28 | 1,623 | 1,623 | 1,573 | 1,575 | -2.96% | 26,100 | 121億7430万 | -11.47% | 7.46 | 0.74 |
| 05/27 | 1,620 | 1,637 | 1,590 | 1,623 | -0.31% | 31,200 | 125億4533万 | -9.23% | 7.69 | 0.76 |
| 05/24 | 1,665 | 1,672 | 1,628 | 1,628 | -2.46% | 14,600 | 125億8398万 | -9.3% | 7.71 | 0.77 |
| 05/23 | 1,665 | 1,725 | 1,660 | 1,669 | +0.3% | 31,000 | 129億90万 | -7.43% | 7.9 | 0.79 |
| 05/22 | 1,667 | 1,682 | 1,634 | 1,664 | -0.95% | 29,400 | 128億6225万 | -8.02% | 7.88 | 0.78 |
| 05/21 | 1,725 | 1,735 | 1,677 | 1,680 | -4.44% | 81,600 | 129億8592万 | -7.44% | 7.96 | 0.79 |
| 05/20 | 1,746 | 1,779 | 1,740 | 1,758 | +0.57% | 26,600 | 135億8884万 | -3.51% | 8.33 | 0.83 |
| 05/17 | 1,772 | 1,772 | 1,744 | 1,748 | -0.74% | 17,500 | 135億1155万 | -4.11% | 8.28 | 0.82 |
| 05/16 | 1,750 | 1,772 | 1,730 | 1,761 | +0.4% | 19,300 | 136億1203万 | -3.51% | 8.34 | 0.83 |
| 05/15 | 1,811 | 1,811 | 1,750 | 1,754 | -2.72% | 22,900 | 135億5792万 | -4% | 8.31 | 0.83 |
| 05/14 | 1,786 | 1,803 | 1,781 | 1,803 | +0.06% | 9,300 | 139億3668万 | -1.42% | 8.54 | 0.85 |
| 05/13 | 1,800 | 1,817 | 1,795 | 1,802 | -0.06% | 14,200 | 139億2895万 | -1.48% | 8.53 | 0.85 |
| 05/10 | 1,810 | 1,813 | 1,793 | 1,803 | -1.04% | 27,300 | 139億3668万 | -1.48% | 8.54 | 0.85 |
| 05/09 | 1,850 | 1,879 | 1,814 | 1,822 | -0.49% | 18,000 | 140億8354万 | -0.44% | 8.63 | 0.86 |
| 05/08 | 1,761 | 1,855 | 1,760 | 1,831 | +3.15% | 67,100 | 141億5311万 | +0.16% | 8.67 | 0.86 |
| 05/07 | 1,777 | 1,793 | 1,745 | 1,775 | +1.89% | 45,600 | 137億2025万 | -2.9% | 8.41 | 0.84 |
| 05/02 | 1,774 | 1,775 | 1,713 | 1,742 | -0.8% | 37,000 | 134億6517万 | -4.76% | 8.25 | 0.82 |
| 05/01 | 1,751 | 1,828 | 1,742 | 1,756 | +0.75% | 92,900 | 135億7338万 | -4.1% | 8.32 | 0.83 |
| 04/30 | 1,796 | 1,824 | 1,737 | 1,743 | -3.01% | 112,100 | 134億7290万 | -4.86% | 8.25 | 0.82 |
| 04/26 | 1,899 | 1,940 | 1,763 | 1,797 | -16.38% | 272,200 | 138億9030万 | -1.96% | 8.51 | 0.85 |
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 | 415 1/4 12/14 | 254 9/30 | 127,400 10/29 | - | - | +10.2% 4/28 | -26.31% 10/16 |
| 2009年 9月期 | 460 7/2 6/30 | 160 10/30 10/28 | 102,300 6/23 | - | - | +50.69% 11/4 | -20.58% 2/9 |
| 2010年 9月期 | 650 11/4 | 351 10/2 | 213,100 11/4 | - | - | +37.62% 11/10 | -15.42% 11/4 |
| 2011年 9月期 | 701 7/25 | 300 3/16 | 84,700 7/21 | 47億5278万 | 20億3400万 | +21.78% 10/24 | -32.39% 3/15 |
| 2012年 9月期 | 920 4/23 | 556 9/20 | 96,600 10/24 | 62億3760万 | 37億6968万 | +15.27% 3/21 | -24.3% 8/20 |
| 2013年 9月期 | 1,165 5/8 | 539 10/17 | 312,000 9/27 | 78億9870万 | 36億5442万 | +22.77% 3/18 | -13.61% 6/7 |
| 2014年 9月期 | 1,307 9/16 | 888 10/8 | 181,800 10/25 | 104億2986万 | 60億2064万 | +15.38% 9/4 | -9.7% 10/17 |
| 2015年 9月期 | 1,580 6/4 | 1,097 10/17 | 75,600 4/15 | 126億840万 | 87億5406万 | +14.01% 12/1 | -13.88% 8/25 |
| 2016年 9月期 | 1,400 12/3 | 1,070 2/12 | 49,800 2/12 | 111億7200万 | 85億3860万 | +7.09% 2/2 | -14.06% 2/12 |
| 2017年 9月期 | 1,399 9/11 9/4 | 1,042 11/9 | 87,300 10/31 | 113億1791万 | 83億1516万 | +6.7% 9/1 | -8.48% 11/9 |
| 2018年 9月期 | 1,482 2/2 | 1,236 10/26 | 67,500 10/23 | 119億8938万 | 99億9924万 | +5.71% 2/2 | -7.66% 2/9 |
| 2019年 9月期 | 1,276 10/3 | 670 9/5 9/2 | 88,000 9/19 | 103億2284万 | 54億2030万 | +7.23% 9/13 | -17.09% 5/21 |
| 2020年 9月期 | 1,000 8/5 | 326 3/13 | 836,700 8/5 | 80億9000万 | 26億3734万 | +58.25% 4/30 | -32.75% 3/13 |
| 2021年 9月期 | 937 10/29 | 697 8/6 | 406,800 10/29 | 75億8033万 | 56億3873万 | +6.45% 2/16 | -6.64% 11/10 |
| 2022年 9月期 | 795 10/22 | 630 1/28 | 90,400 10/22 | 64億3155万 | 50億9670万 | +4.06% 3/16 | -9.51% 1/28 |
| 2023年 9月期 | 852 9/15 | 624 10/13 | 368,100 7/24 | 68億9268万 | 50億4816万 | +55.83% 10/27 | -6.16% 10/4 |
| 最新 | 1,515 2024/9/20 | 17,100 | 117億1052万 | -3.13% 1,564 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- -34%（0.66倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/09/20 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
160円（2008/10/30） - 847%（9.47倍）
1,515円（9/20）