株価チャート
株価
7/26
- 前日 (7/25)
- 1,969
- 始値
- 1,971
- 高値
- 1,986
- 安値
- 1,954
- 終値 -0.15%
- 1,966
- 出来高 -12.67%
- 181,900
乖離率
- 株価（5日）
移動平均値 - -1.16%
1,989 - 株価（25日）
移動平均値 - -1.85%
2,003 - 出来高（5日）
移動平均値 - +33.32%
136,440
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,971 | 1,986 | 1,954 | 1,966 | -0.15% | 181,900 | 1056億116万 | -1.85% | 15.25 | 4.08 |
| 07/25 | 1,987 | 1,998 | 1,953 | 1,969 | -1.55% | 208,300 | 1057億6230万 | -1.75% | 15.28 | 4.08 |
| 07/24 | 2,010 | 2,018 | 1,992 | 2,000 | -0.45% | 155,800 | 1074億2743万 | -0.25% | 15.52 | 4.15 |
| 07/23 | 2,021 | 2,021 | 2,008 | 2,009 | +0.4% | 61,200 | 1079億1085万 | +0.2% | 15.59 | 4.16 |
| 07/22 | 2,027 | 2,027 | 2,000 | 2,001 | -1.09% | 75,000 | 1074億8114万 | -0.2% | 15.52 | 4.15 |
| 07/19 | 2,045 | 2,045 | 2,010 | 2,023 | -0.98% | 81,800 | 1086億6284万 | +0.8% | 15.7 | 4.19 |
| 07/18 | 2,051 | 2,068 | 2,041 | 2,043 | -0.58% | 102,900 | 1097億3712万 | +1.79% | 15.85 | 4.24 |
| 07/17 | 2,053 | 2,073 | 2,047 | 2,055 | +0.98% | 92,200 | 1103億8168万 | +2.39% | 15.94 | 4.26 |
| 07/16 | 2,054 | 2,054 | 2,027 | 2,035 | -0.2% | 119,100 | 1093億741万 | +1.45% | 15.79 | 4.22 |
| 07/12 | 2,002 | 2,053 | 1,999 | 2,039 | +0.44% | 118,200 | 1095億2226万 | +1.59% | 15.82 | 4.23 |
| 07/11 | 1,987 | 2,036 | 1,987 | 2,030 | +2.84% | 174,100 | 1090億3884万 | +1.2% | 15.75 | 4.21 |
| 07/10 | 1,980 | 1,984 | 1,957 | 1,974 | -0.55% | 157,200 | 1060億3087万 | -1.6% | 15.32 | 4.09 |
| 07/09 | 1,989 | 1,998 | 1,981 | 1,985 | +0.15% | 125,100 | 1066億2172万 | -1.15% | 15.4 | 4.11 |
| 07/08 | 1,995 | 1,999 | 1,975 | 1,982 | -0.5% | 104,700 | 1064億6058万 | -1.39% | 15.38 | 4.11 |
| 07/05 | 2,020 | 2,020 | 1,983 | 1,992 | -1.34% | 97,700 | 1069億9772万 | -0.99% | 15.46 | 4.13 |
| 07/04 | 1,999 | 2,019 | 1,991 | 2,019 | +0.95% | 85,400 | 1084億4799万 | +0.25% | 15.66 | 4.19 |
| 07/03 | 1,990 | 2,001 | 1,980 | 2,000 | +0.45% | 115,300 | 1074億2743万 | -0.7% | 15.52 | 4.15 |
| 07/02 | 1,983 | 1,993 | 1,977 | 1,991 | +0.4% | 109,200 | 1069億4400万 | -1.14% | 15.45 | 4.13 |
| 07/01 | 1,965 | 1,995 | 1,964 | 1,983 | +1.17% | 165,300 | 1065億1429万 | -1.64% | 15.39 | 4.11 |
| 06/28 | 2,030 | 2,035 | 1,955 | 1,960 | -3.97% | 336,700 | 1052億7888万 | -2.87% | 15.21 | 4.06 |
| 06/27 | 2,025 | 2,067 | 2,025 | 2,041 | +0.79% | 177,000 | 1096億2969万 | +1.04% | 15.84 | 4.23 |
| 06/26 | 2,019 | 2,047 | 2,018 | 2,025 | -0.2% | 110,900 | 1087億7027万 | +0.25% | 15.71 | 4.2 |
| 06/25 | 1,980 | 2,036 | 1,978 | 2,029 | +2.89% | 170,700 | 1089億8512万 | +0.4% | 15.74 | 4.21 |
| 06/24 | 1,981 | 1,981 | 1,948 | 1,972 | +0.46% | 130,700 | 1059億2344万 | -2.42% | 15.3 | 4.09 |
| 06/21 | 1,980 | 1,989 | 1,955 | 1,963 | -0.86% | 194,500 | 1054億4002万 | -3.01% | 15.23 | 4.07 |
| 06/20 | 1,986 | 1,996 | 1,970 | 1,980 | -0.15% | 85,700 | 1063億5315万 | -2.37% | 15.36 | 4.1 |
| 06/19 | 2,015 | 2,017 | 1,975 | 1,983 | -1.25% | 119,600 | 1065億1429万 | -2.41% | 15.39 | 4.11 |
| 06/18 | 2,035 | 2,043 | 2,004 | 2,008 | -0.79% | 148,600 | 1078億5714万 | -1.33% | 15.58 | 4.16 |
| 06/17 | 2,015 | 2,027 | 2,001 | 2,024 | -0.3% | 102,400 | 1087億1656万 | -0.64% | 15.7 | 4.2 |
| 06/14 | 1,983 | 2,034 | 1,975 | 2,030 | +0.25% | 172,100 | 1090億3884万 | -0.29% | 15.75 | 4.21 |
| 06/13 | 2,055 | 2,055 | 2,010 | 2,025 | -0.83% | 104,000 | 1087億7027万 | -0.49% | 15.71 | 4.2 |
| 06/12 | 2,031 | 2,063 | 2,018 | 2,042 | 0% | 126,400 | 1096億8340万 | +0.34% | 15.84 | 4.23 |
| 06/11 | 2,046 | 2,059 | 2,034 | 2,042 | -0.34% | 71,800 | 1096億8340万 | +0.39% | 15.84 | 4.23 |
| 06/10 | 2,026 | 2,053 | 2,020 | 2,049 | +0.99% | 80,400 | 1100億5940万 | +0.84% | 15.9 | 4.25 |
| 06/07 | 2,010 | 2,029 | 2,003 | 2,029 | +0.69% | 78,700 | 1089億8512万 | 0% | 15.74 | 4.21 |
| 06/06 | 2,020 | 2,039 | 2,013 | 2,015 | -0.4% | 104,600 | 1082億3313万 | -0.69% | 15.63 | 4.18 |
| 06/05 | 2,028 | 2,040 | 2,017 | 2,023 | -1.27% | 82,900 | 1086億6284万 | -0.34% | 15.7 | 4.19 |
| 06/04 | 2,021 | 2,056 | 2,019 | 2,049 | +0.89% | 97,400 | 1100億5940万 | +0.89% | 15.9 | 4.25 |
| 06/03 | 2,046 | 2,050 | 2,016 | 2,031 | +0.25% | 108,700 | 1090億9255万 | -0.39% | 15.76 | 4.21 |
| 05/31 | 2,029 | 2,035 | 2,010 | 2,026 | +0.3% | 210,300 | 1088億2398万 | -1.12% | 15.72 | 4.2 |
| 05/30 | 1,995 | 2,020 | 1,986 | 2,020 | +0.7% | 163,500 | 1085億170万 | -1.89% | 15.67 | 4.19 |
| 05/29 | 2,023 | 2,041 | 2,003 | 2,006 | -1.62% | 139,600 | 1077億4971万 | -3.09% | 15.56 | 4.16 |
| 05/28 | 2,046 | 2,069 | 2,025 | 2,039 | -0.34% | 137,000 | 1095億2226万 | -1.83% | 15.82 | 4.23 |
| 05/27 | 2,030 | 2,051 | 2,022 | 2,046 | +1.54% | 100,800 | 1098億9826万 | -1.92% | 15.87 | 4.24 |
| 05/24 | 2,007 | 2,029 | 1,996 | 2,015 | -0.93% | 109,600 | 1082億3313万 | -3.73% | 15.63 | 4.18 |
| 05/23 | 2,033 | 2,046 | 2,010 | 2,034 | +0.05% | 103,100 | 1092億5369万 | -3.14% | 15.78 | 4.22 |
| 05/22 | 2,030 | 2,041 | 2,014 | 2,033 | -0.15% | 100,000 | 1091億9998万 | -3.42% | 15.77 | 4.21 |
| 05/21 | 2,060 | 2,068 | 2,035 | 2,036 | -0.73% | 104,400 | 1093億6112万 | -3.55% | 15.8 | 4.22 |
| 05/20 | 2,060 | 2,074 | 2,041 | 2,051 | -0.87% | 215,400 | 1101億6683万 | -3.16% | 15.91 | 4.25 |
| 05/17 | 2,063 | 2,078 | 2,039 | 2,069 | +0.24% | 104,200 | 1111億3367万 | -2.64% | 16.05 | 4.29 |
| 05/16 | 2,058 | 2,083 | 2,025 | 2,064 | +0.29% | 175,800 | 1108億6510万 | -3.23% | 16.01 | 4.28 |
| 05/15 | 2,063 | 2,076 | 2,032 | 2,058 | -0.29% | 123,700 | 1105億4282万 | -3.88% | 15.97 | 4.27 |
| 05/14 | 1,990 | 2,065 | 1,987 | 2,064 | +3.2% | 231,500 | 1108億6510万 | -3.91% | 16.01 | 4.28 |
| 05/13 | 2,019 | 2,019 | 1,994 | 2,000 | -0.79% | 111,800 | 1074億2743万 | -7.24% | 15.52 | 4.15 |
| 05/10 | 2,034 | 2,034 | 1,998 | 2,016 | -0.44% | 200,700 | 1082億8685万 | -6.84% | 15.64 | 4.18 |
| 05/09 | 2,015 | 2,043 | 1,994 | 2,025 | +0.9% | 201,000 | 1087億7027万 | -6.81% | 15.71 | 4.2 |
| 05/08 | 1,995 | 2,013 | 1,980 | 2,007 | +0.5% | 221,100 | 1078億342万 | -7.98% | 15.57 | 4.16 |
| 05/07 | 1,960 | 1,997 | 1,943 | 1,997 | +1.47% | 403,400 | 1072億6629万 | -8.85% | 15.49 | 4.14 |
| 05/02 | 2,027 | 2,027 | 1,957 | 1,968 | -3.72% | 530,000 | 1057億859万 | -10.63% | 15.27 | 4.08 |
| 05/01 | 2,042 | 2,067 | 2,014 | 2,044 | +0.74% | 414,900 | 1097億9083万 | -7.72% | 15.86 | 4.24 |
| 04/30 | 2,110 | 2,116 | 2,007 | 2,029 | -1.5% | 1,093,800 | 1089億8512万 | -8.81% | 15.74 | 4.21 |
| 04/26 | 2,210 | 2,216 | 2,060 | 2,060 | -8.28% | 1,587,800 | 1106億5025万 | -7.91% | 15.98 | 4.27 |
| 04/25 | 2,290 | 2,315 | 2,239 | 2,246 | -1.27% | 451,700 | 1206億4100万 | -0.04% | 17.43 | 4.66 |
| 04/24 | 2,289 | 2,290 | 2,246 | 2,275 | +0.26% | 279,200 | 1221億9870万 | +1.2% | 17.65 | 4.72 |
| 04/23 | 2,281 | 2,291 | 2,240 | 2,269 | -0.87% | 300,600 | 1218億7642万 | +1.02% | 17.6 | 4.7 |
| 04/22 | 2,227 | 2,289 | 2,207 | 2,289 | +4.95% | 401,400 | 1229億5069万 | +2.01% | 17.76 | 4.74 |
| 04/19 | 2,269 | 2,289 | 2,162 | 2,181 | -4.13% | 465,200 | 1171億4961万 | -2.59% | 16.92 | 4.52 |
| 04/18 | 2,232 | 2,282 | 2,230 | 2,275 | +2.11% | 349,800 | 1221億9870万 | +1.74% | 17.65 | 4.72 |
| 04/17 | 2,199 | 2,242 | 2,190 | 2,228 | +1.83% | 409,300 | 1196億7415万 | -0.04% | 17.29 | 4.62 |
| 04/16 | 2,167 | 2,208 | 2,156 | 2,188 | +1.16% | 231,400 | 1175億2561万 | -1.62% | 16.98 | 4.54 |
| 04/15 | 2,141 | 2,184 | 2,136 | 2,163 | -0.64% | 278,300 | 1161億8276万 | -2.61% | 16.78 | 4.48 |
| 04/12 | 2,201 | 2,223 | 2,163 | 2,177 | -1.58% | 345,100 | 1169億3475万 | -1.98% | 16.89 | 4.51 |
| 04/11 | 2,209 | 2,236 | 2,200 | 2,212 | -0.32% | 392,800 | 1188億1473万 | -0.36% | 17.16 | 4.59 |
| 04/10 | 2,262 | 2,275 | 2,216 | 2,219 | -1.9% | 245,700 | 1191億9073万 | +0.05% | 17.22 | 4.6 |
| 04/09 | 2,258 | 2,276 | 2,247 | 2,262 | -0.04% | 284,100 | 1215億42万 | +2.12% | 17.55 | 4.69 |
| 04/08 | 2,275 | 2,287 | 2,255 | 2,263 | +0.58% | 287,700 | 1215億5413万 | +2.44% | 17.56 | 4.69 |
| 04/05 | 2,230 | 2,265 | 2,222 | 2,250 | 0% | 247,900 | 1208億5586万 | +2.18% | 17.46 | 4.66 |
| 04/04 | 2,252 | 2,257 | 2,228 | 2,250 | +1.63% | 276,800 | 1208億5586万 | +2.41% | 17.46 | 4.66 |
| 04/03 | 2,211 | 2,232 | 2,182 | 2,214 | -1.03% | 208,400 | 1189億2216万 | +1.05% | 17.18 | 4.59 |
| 04/02 | 2,252 | 2,278 | 2,221 | 2,237 | +0.31% | 313,800 | 1201億5758万 | +2.33% | 17.36 | 4.64 |
| 04/01 | 2,265 | 2,269 | 2,224 | 2,230 | -1.02% | 300,200 | 1197億8158万 | +2.29% | 17.3 | 4.62 |
| 03/29 | 2,266 | 2,271 | 2,244 | 2,253 | -1.18% | 254,400 | 1210億1700万 | +3.59% | 17.48 | 4.69 |
| 03/28 | 2,289 | 2,303 | 2,278 | 2,280 | +0.22% | 220,300 | 1224億6727万 | +5.12% | 17.69 | 4.75 |
| 03/27 | 2,300 | 2,300 | 2,265 | 2,275 | -1.26% | 300,400 | 1221億9870万 | +5.23% | 17.65 | 4.74 |
| 03/26 | 2,310 | 2,319 | 2,285 | 2,304 | -1.07% | 283,700 | 1237億5640万 | +7.01% | 17.88 | 4.8 |
| 03/25 | 2,298 | 2,354 | 2,291 | 2,329 | +0.47% | 556,300 | 1250億9924万 | +8.83% | 18.07 | 4.85 |
| 03/22 | 2,289 | 2,323 | 2,279 | 2,318 | +2.79% | 466,600 | 1245億839万 | +8.98% | 17.98 | 4.83 |
| 03/21 | 2,258 | 2,293 | 2,254 | 2,255 | +0.85% | 378,200 | 1211億2442万 | +6.72% | 17.5 | 4.7 |
| 03/19 | 2,201 | 2,240 | 2,197 | 2,236 | +0.99% | 322,600 | 1201億386万 | +6.27% | 17.35 | 4.66 |
| 03/18 | 2,186 | 2,230 | 2,183 | 2,214 | +2.55% | 335,600 | 1189億2216万 | +5.73% | 17.18 | 4.61 |
| 03/15 | 2,112 | 2,173 | 2,085 | 2,159 | +2.96% | 332,800 | 1159億6791万 | +3.6% | 16.75 | 4.5 |
| 03/14 | 2,096 | 2,116 | 2,088 | 2,097 | -0.33% | 223,900 | 1126億3766万 | +1.06% | 16.27 | 4.37 |
| 03/13 | 2,127 | 2,128 | 2,080 | 2,104 | -0.38% | 142,200 | 1130億1365万 | +1.64% | 16.32 | 4.38 |
| 03/12 | 2,109 | 2,114 | 2,071 | 2,112 | +0.14% | 182,400 | 1134億4336万 | +2.33% | 16.39 | 4.4 |
| 03/11 | 2,133 | 2,157 | 2,076 | 2,109 | -2.5% | 254,900 | 1132億8222万 | +2.48% | 16.36 | 4.39 |
| 03/08 | 2,130 | 2,189 | 2,125 | 2,163 | +0.6% | 402,700 | 1161億8276万 | +5.46% | 16.78 | 4.51 |
| 03/07 | 2,180 | 2,187 | 2,132 | 2,150 | -1.15% | 313,300 | 1154億8448万 | +5.19% | 16.68 | 4.48 |
| 03/06 | 2,094 | 2,177 | 2,089 | 2,175 | +1.83% | 366,400 | 1168億2733万 | +6.83% | 16.87 | 4.53 |
| 03/05 | 2,093 | 2,153 | 2,080 | 2,136 | +1.28% | 447,300 | 1147億3249万 | +5.38% | 16.57 | 4.45 |
| 03/04 | 2,117 | 2,144 | 2,090 | 2,109 | +0.62% | 363,400 | 1132億8222万 | +4.35% | 16.36 | 4.39 |
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 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
| 2009年 9月期 | 335 1,340 10/2 1,340 10/1 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
| 2010年 9月期 | 250 1,000 1/4 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
| 2011年 9月期 | 200 800 10/15 800 10/14 他2件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
| 2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
| 2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
| 2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
| 2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
| 2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
| 2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
| 2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
| 2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
| 2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
| 2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
| 2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
| 2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
| 最新 | 1,966 2024/7/26 | 181,900 | 1056億116万 | -1.85% 2,003 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 204%（3.04倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/07/26 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
103円（2012/08/16） - 1818%（19.18倍）
1,966円（7/26）