株価チャート
株価
11/8
- 前日 (11/7)
- 1,536
- 始値
- 1,537
- 高値
- 1,537
- 安値
- 1,513
- 終値 -0.98%
- 1,521
- 出来高 +33.68%
- 12,700
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,519 - 株価（25日）
移動平均値 - +0.93%
1,507 - 出来高（5日）
移動平均値 - -1.55%
12,900
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 1,537 | 1,537 | 1,513 | 1,521 | -0.98% | 12,700 | 117億5690万 | +0.93% | 6.18 | 0.73 |
| 11/07 | 1,525 | 1,544 | 1,523 | 1,536 | +1.52% | 9,500 | 118億7284万 | +2.06% | 6.24 | 0.74 |
| 11/06 | 1,505 | 1,529 | 1,505 | 1,513 | +0.46% | 11,600 | 116億9506万 | +0.67% | 6.14 | 0.73 |
| 11/05 | 1,530 | 1,530 | 1,506 | 1,506 | -0.92% | 12,300 | 116億4095万 | +0.27% | 6.12 | 0.72 |
| 11/01 | 1,530 | 1,560 | 1,520 | 1,520 | -1.17% | 18,400 | 117億4917万 | +1.13% | 6.17 | 0.73 |
| 10/31 | 1,507 | 1,550 | 1,495 | 1,538 | +1.79% | 28,700 | 118億8830万 | +2.33% | 6.25 | 0.74 |
| 10/30 | 1,560 | 1,563 | 1,511 | 1,511 | -3.14% | 69,200 | 116億7960万 | +0.6% | 6.14 | 0.73 |
| 10/29 | 1,541 | 1,568 | 1,508 | 1,560 | +1.3% | 54,300 | 120億5836万 | +3.86% | 6.34 | 0.75 |
| 10/28 | 1,547 | 1,567 | 1,532 | 1,540 | -1.22% | 41,900 | 119億376万 | +2.67% | 6.25 | 0.74 |
| 10/25 | 1,639 | 1,643 | 1,531 | 1,559 | 0% | 212,700 | 120億5063万 | +4.07% | 6.33 | 0.75 |
| 10/24 | 1,524 | 1,578 | 1,505 | 1,559 | +2.5% | 82,300 | 120億5063万 | +4% | 6.33 | 0.75 |
| 10/23 | 1,538 | 1,538 | 1,516 | 1,521 | -0.78% | 9,700 | 117億5690万 | +1.54% | 6.18 | 0.73 |
| 10/22 | 1,550 | 1,551 | 1,520 | 1,533 | -0.71% | 13,200 | 118億4966万 | +2.27% | 6.23 | 0.74 |
| 10/21 | 1,544 | 1,559 | 1,531 | 1,544 | +1.25% | 19,000 | 119億3468万 | +3% | 6.27 | 0.74 |
| 10/18 | 1,491 | 1,527 | 1,491 | 1,525 | +2.28% | 19,400 | 117億8782万 | +1.8% | 6.19 | 0.73 |
| 10/17 | 1,499 | 1,499 | 1,486 | 1,491 | +0.34% | 5,200 | 115億2501万 | -0.6% | 6.06 | 0.72 |
| 10/16 | 1,456 | 1,489 | 1,456 | 1,486 | +0.88% | 7,100 | 114億8636万 | -1.2% | 6.03 | 0.71 |
| 10/15 | 1,454 | 1,476 | 1,450 | 1,473 | +1.03% | 9,100 | 113億8587万 | -2.26% | 5.98 | 0.71 |
| 10/11 | 1,451 | 1,458 | 1,446 | 1,458 | +0.21% | 4,900 | 112億6993万 | -3.64% | 5.92 | 0.7 |
| 10/10 | 1,476 | 1,476 | 1,430 | 1,455 | -1.42% | 20,600 | 112億4674万 | -4.59% | 5.91 | 0.7 |
| 10/09 | 1,481 | 1,481 | 1,450 | 1,476 | +1.72% | 8,700 | 114億906万 | -3.78% | 5.99 | 0.71 |
| 10/08 | 1,479 | 1,479 | 1,444 | 1,451 | -2.68% | 11,900 | 112億1582万 | -5.84% | 5.89 | 0.7 |
| 10/07 | 1,473 | 1,499 | 1,466 | 1,491 | +2.47% | 11,900 | 115億2501万 | -3.68% | 6.06 | 0.72 |
| 10/04 | 1,466 | 1,466 | 1,455 | 1,455 | -0.61% | 6,600 | 112億4674万 | -6.25% | 5.91 | 0.7 |
| 10/03 | 1,472 | 1,482 | 1,464 | 1,464 | +0.07% | 4,900 | 113億1631万 | -5.97% | 5.95 | 0.7 |
| 10/02 | 1,484 | 1,488 | 1,455 | 1,463 | -1.81% | 12,100 | 113億858万 | -6.28% | 5.94 | 0.7 |
| 10/01 | 1,488 | 1,498 | 1,479 | 1,490 | +0.47% | 6,500 | 115億1728万 | -4.73% | 6.05 | 0.72 |
| 09/30 | 1,486 | 1,512 | 1,476 | 1,483 | -2.43% | 15,800 | 114億6317万 | -5.3% | 28.05 | 0.71 |
| 09/27 | 1,529 | 1,533 | 1,513 | 1,520 | -0.72% | 11,900 | 117億4917万 | -3% | 28.75 | 0.73 |
| 09/26 | 1,504 | 1,537 | 1,504 | 1,531 | +2.07% | 17,200 | 118億3420万 | -2.23% | 28.96 | 0.73 |
| 09/25 | 1,512 | 1,522 | 1,500 | 1,500 | -0.79% | 9,900 | 115億9458万 | -4.15% | 28.37 | 0.72 |
| 09/24 | 1,516 | 1,530 | 1,509 | 1,512 | -0.2% | 15,900 | 116億8733万 | -3.39% | 28.6 | 0.73 |
| 09/20 | 1,506 | 1,525 | 1,500 | 1,515 | +0.6% | 17,100 | 117億1052万 | -3.13% | 28.66 | 0.73 |
| 09/19 | 1,515 | 1,524 | 1,498 | 1,506 | -3.89% | 36,300 | 116億4095万 | -3.71% | 29.31 | 0.74 |
| 09/18 | 1,556 | 1,593 | 1,556 | 1,567 | +2.02% | 22,300 | 121億1247万 | +0.19% | 30.5 | 0.77 |
| 09/17 | 1,555 | 1,570 | 1,521 | 1,536 | -1.22% | 10,300 | 118億7284万 | -1.6% | 29.9 | 0.76 |
| 09/13 | 1,524 | 1,560 | 1,508 | 1,555 | +1.97% | 13,100 | 120億1971万 | -0.13% | 30.27 | 0.77 |
| 09/12 | 1,530 | 1,572 | 1,513 | 1,525 | +0.46% | 14,900 | 117億8782万 | -1.8% | 29.68 | 0.75 |
| 09/11 | 1,582 | 1,582 | 1,512 | 1,518 | -4.05% | 12,900 | 117億3371万 | -2% | 29.55 | 0.75 |
| 09/10 | 1,595 | 1,597 | 1,576 | 1,582 | +0.38% | 4,000 | 122億2841万 | +2.46% | 30.79 | 0.78 |
| 09/09 | 1,550 | 1,603 | 1,550 | 1,576 | 0% | 23,400 | 121億8203万 | +2.87% | 30.67 | 0.78 |
| 09/06 | 1,656 | 1,656 | 1,576 | 1,576 | -3.19% | 12,800 | 121億8203万 | +3.41% | 30.67 | 0.78 |
| 09/05 | 1,735 | 1,740 | 1,612 | 1,628 | -6.33% | 58,600 | 125億8398万 | +7.18% | 31.69 | 0.8 |
| 09/04 | 1,655 | 1,779 | 1,644 | 1,738 | +2.54% | 85,300 | 134億3425万 | +14.87% | 33.83 | 0.86 |
| 09/03 | 1,646 | 1,695 | 1,635 | 1,695 | +2.98% | 24,600 | 131億187万 | +12.92% | 32.99 | 0.84 |
| 09/02 | 1,625 | 1,646 | 1,607 | 1,646 | +1.6% | 20,900 | 127億2311万 | +10.32% | 32.04 | 0.81 |
| 08/30 | 1,590 | 1,626 | 1,590 | 1,620 | +2.02% | 25,000 | 125億2214万 | +9.09% | 31.53 | 0.8 |
| 08/29 | 1,578 | 1,614 | 1,569 | 1,588 | +0.57% | 21,300 | 122億7479万 | +7.37% | 30.91 | 0.78 |
| 08/28 | 1,572 | 1,587 | 1,557 | 1,579 | +0.45% | 9,600 | 122億522万 | +6.69% | 30.73 | 0.78 |
| 08/27 | 1,533 | 1,577 | 1,533 | 1,572 | +1.68% | 16,600 | 121億5111万 | +6.36% | 30.6 | 0.78 |
| 08/26 | 1,542 | 1,555 | 1,529 | 1,546 | +1.24% | 12,500 | 119億5014万 | +4.6% | 30.09 | 0.76 |
| 08/23 | 1,515 | 1,533 | 1,513 | 1,527 | +0.79% | 13,100 | 118億328万 | +3.18% | 29.72 | 0.75 |
| 08/22 | 1,494 | 1,515 | 1,494 | 1,515 | +1.54% | 13,200 | 117億1052万 | +2.23% | 29.49 | 0.75 |
| 08/21 | 1,505 | 1,510 | 1,491 | 1,492 | -1.19% | 7,200 | 115億3274万 | +0.4% | 29.04 | 0.74 |
| 08/20 | 1,504 | 1,517 | 1,494 | 1,510 | +0.73% | 15,200 | 116億7187万 | +1.48% | 29.39 | 0.75 |
| 08/19 | 1,499 | 1,506 | 1,491 | 1,499 | -0.07% | 8,200 | 115億8685万 | +0.67% | 29.18 | 0.74 |
| 08/16 | 1,510 | 1,517 | 1,497 | 1,500 | -0.53% | 16,200 | 115億9458万 | +0.81% | 29.19 | 0.74 |
| 08/15 | 1,488 | 1,512 | 1,488 | 1,508 | +0.73% | 18,100 | 116億5641万 | +1.48% | 29.35 | 0.74 |
| 08/14 | 1,489 | 1,497 | 1,472 | 1,497 | +0.74% | 12,000 | 115億7139万 | +0.81% | 29.14 | 0.74 |
| 08/13 | 1,459 | 1,490 | 1,459 | 1,486 | +1.85% | 16,600 | 114億8636万 | +0.07% | 28.92 | 0.73 |
| 08/09 | 1,462 | 1,462 | 1,430 | 1,459 | +1.89% | 24,100 | 112億7766万 | -1.75% | 28.4 | 0.72 |
| 08/08 | 1,409 | 1,453 | 1,402 | 1,432 | -0.28% | 19,900 | 110億6895万 | -3.7% | 27.87 | 0.71 |
| 08/07 | 1,370 | 1,444 | 1,370 | 1,436 | +2.57% | 15,100 | 110億9987万 | -3.56% | 27.95 | 0.71 |
| 08/06 | 1,279 | 1,445 | 1,279 | 1,400 | +10.67% | 55,300 | 108億2160万 | -6.1% | 27.25 | 0.69 |
| 08/05 | 1,301 | 1,320 | 1,243 | 1,265 | -8.99% | 64,600 | 97億7809万 | -15.44% | 24.62 | 0.62 |
| 08/02 | 1,404 | 1,420 | 1,377 | 1,390 | -3.67% | 60,700 | 107億4431万 | -7.76% | 27.05 | 0.69 |
| 08/01 | 1,471 | 1,471 | 1,438 | 1,443 | -1.84% | 32,400 | 111億5398万 | -4.69% | 28.09 | 0.71 |
| 07/31 | 1,440 | 1,474 | 1,432 | 1,470 | +2.08% | 23,500 | 113億6268万 | -3.16% | 28.61 | 0.73 |
| 07/30 | 1,485 | 1,485 | 1,440 | 1,440 | -3.29% | 82,600 | 111億3079万 | -5.26% | 28.03 | 0.71 |
| 07/29 | 1,474 | 1,502 | 1,474 | 1,489 | +1.09% | 24,900 | 115億955万 | -2.17% | 28.98 | 0.74 |
| 07/26 | 1,471 | 1,492 | 1,460 | 1,473 | +0.41% | 46,400 | 113億8587万 | -3.22% | 28.67 | 0.73 |
| 07/25 | 1,570 | 1,626 | 1,461 | 1,467 | -8.88% | 212,200 | 113億3949万 | -3.61% | 28.55 | 0.72 |
| 07/24 | 1,545 | 1,636 | 1,540 | 1,610 | +5.3% | 166,300 | 124億4484万 | +5.64% | 31.34 | 0.79 |
| 07/23 | 1,579 | 1,585 | 1,518 | 1,529 | -2.67% | 37,400 | 118億1874万 | +0.53% | 29.76 | 0.75 |
| 07/22 | 1,567 | 1,590 | 1,537 | 1,571 | -1.38% | 26,800 | 121億4339万 | +3.29% | 30.58 | 0.78 |
| 07/19 | 1,599 | 1,599 | 1,563 | 1,593 | +0.31% | 20,200 | 123億1344万 | +4.8% | 31 | 0.79 |
| 07/18 | 1,605 | 1,619 | 1,587 | 1,588 | -0.94% | 28,200 | 122億7479万 | +4.68% | 30.91 | 0.78 |
| 07/17 | 1,573 | 1,603 | 1,560 | 1,603 | +3.22% | 46,100 | 123億9074万 | +5.74% | 31.2 | 0.79 |
| 07/16 | 1,533 | 1,553 | 1,522 | 1,553 | +1.9% | 19,800 | 120億425万 | +2.58% | 30.23 | 0.77 |
| 07/12 | 1,489 | 1,528 | 1,486 | 1,524 | +3.39% | 37,400 | 117億8009万 | +0.73% | 29.66 | 0.75 |
| 07/11 | 1,460 | 1,474 | 1,454 | 1,474 | +1.03% | 9,800 | 113億9360万 | -2.64% | 28.69 | 0.73 |
| 07/10 | 1,492 | 1,492 | 1,455 | 1,459 | -0.34% | 21,500 | 112億7766万 | -3.76% | 28.4 | 0.72 |
| 07/09 | 1,500 | 1,500 | 1,461 | 1,464 | -2.85% | 42,300 | 113億1631万 | -3.68% | 28.49 | 0.72 |
| 07/08 | 1,496 | 1,507 | 1,492 | 1,507 | +1.14% | 11,200 | 116億4868万 | -1.12% | 29.33 | 0.74 |
| 07/05 | 1,497 | 1,500 | 1,490 | 1,490 | -0.53% | 12,600 | 115億1728万 | -2.42% | 29 | 0.74 |
| 07/04 | 1,485 | 1,499 | 1,483 | 1,498 | +0.13% | 12,900 | 115億7912万 | -2.16% | 29.16 | 0.74 |
| 07/03 | 1,483 | 1,496 | 1,482 | 1,496 | +0.47% | 12,100 | 115億6366万 | -2.35% | 29.12 | 0.74 |
| 07/02 | 1,507 | 1,517 | 1,487 | 1,489 | -2.49% | 21,600 | 115億955万 | -2.93% | 28.98 | 0.74 |
| 07/01 | 1,519 | 1,535 | 1,509 | 1,527 | -0.52% | 16,200 | 118億328万 | -0.65% | 29.72 | 0.75 |
| 06/28 | 1,554 | 1,554 | 1,535 | 1,535 | -0.9% | 6,200 | 118億6512万 | -0.39% | 29.88 | 0.76 |
| 06/27 | 1,547 | 1,550 | 1,529 | 1,549 | +0.39% | 10,900 | 119億7333万 | +0.26% | 30.15 | 0.76 |
| 06/26 | 1,550 | 1,550 | 1,535 | 1,543 | +1.31% | 6,500 | 119億2695万 | -0.45% | 30.03 | 0.76 |
| 06/25 | 1,500 | 1,538 | 1,498 | 1,523 | +1.6% | 10,500 | 117億7236万 | -2.06% | 29.64 | 0.75 |
| 06/24 | 1,482 | 1,520 | 1,480 | 1,499 | +1.15% | 17,100 | 115億8685万 | -3.97% | 29.18 | 0.74 |
| 06/21 | 1,481 | 1,491 | 1,479 | 1,482 | +0.14% | 6,400 | 114億5544万 | -5.67% | 28.84 | 0.73 |
| 06/20 | 1,521 | 1,525 | 1,471 | 1,480 | -2.7% | 19,600 | 114億3998万 | -6.45% | 28.81 | 0.67 |
| 06/19 | 1,523 | 1,530 | 1,521 | 1,521 | -0.46% | 4,900 | 117億5690万 | -4.52% | 30.6 | 0.72 |
| 06/18 | 1,541 | 1,546 | 1,527 | 1,528 | -0.84% | 3,800 | 118億1101万 | -4.62% | 30.74 | 0.72 |
| 06/17 | 1,544 | 1,547 | 1,520 | 1,541 | +0.33% | 6,700 | 119億1149万 | -4.46% | 31 | 0.73 |
| 06/14 | 1,515 | 1,555 | 1,515 | 1,536 | +0.92% | 10,100 | 118億7284万 | -5.42% | 30.9 | 0.72 |
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 |
| 2024年 9月期 | 2,190 4/25 | 755 10/4 | 795,100 10/25 | 169億2808万 | 61億795万 | +30.75% 11/7 | -15.47% 8/5 |
| 最新 | 1,521 2024/11/8 | 12,700 | 117億5690万 | +0.93% 1,507 | |||
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）
- 2024/11/08 vs 2023/12/29
- 0%（1倍）
- 過去安値
160円（2008/10/30） - 851%（9.51倍）
1,521円（11/8）