株価チャート
株価
4/23
- 前日 (4/22)
- 87
- 始値
- 87
- 高値
- 89
- 安値
- 86
- 終値 -1.15%
- 86
- 出来高 -3.41%
- 849,300
乖離率
- 株価（5日）
移動平均値 - -1.15%
87 - 株価（25日）
移動平均値 - -3.37%
89 - 出来高（5日）
移動平均値 - -33.78%
1,282,540
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 87 | 89 | 86 | 86 | -1.15% | 849,300 | 173億1366万 | -3.37% | 14.43 | 1.96 |
| 04/22 | 85 | 87 | 85 | 87 | +3.57% | 879,300 | 175億1498万 | -1.14% | 14.6 | 1.98 |
| 04/19 | 89 | 89 | 82 | 84 | -6.67% | 2,636,700 | 169億1102万 | -4.55% | 14.09 | 1.91 |
| 04/18 | 86 | 90 | 86 | 90 | +3.45% | 659,000 | 181億1895万 | +2.27% | 15.1 | 2.05 |
| 04/17 | 88 | 89 | 86 | 87 | -2.25% | 1,388,400 | 175億1498万 | 0% | 14.6 | 1.98 |
| 04/16 | 91 | 92 | 87 | 89 | -3.26% | 2,114,900 | 179億1763万 | +2.3% | 14.93 | 2.03 |
| 04/15 | 90 | 92 | 89 | 92 | +1.1% | 1,364,100 | 185億2159万 | +5.75% | 15.43 | 2.09 |
| 04/12 | 93 | 93 | 91 | 91 | -1.09% | 577,100 | 183億2027万 | +5.81% | 15.27 | 2.07 |
| 04/11 | 91 | 94 | 91 | 92 | 0% | 1,287,900 | 185億2159万 | +6.98% | 15.43 | 2.09 |
| 04/10 | 90 | 92 | 90 | 92 | 0% | 708,800 | 185億2159万 | +8.24% | 15.43 | 2.09 |
| 04/09 | 92 | 93 | 90 | 92 | +1.1% | 1,224,200 | 185億2159万 | +8.24% | 15.43 | 2.09 |
| 04/08 | 90 | 93 | 89 | 91 | +3.41% | 1,401,600 | 183億2027万 | +7.06% | 15.27 | 2.07 |
| 04/05 | 92 | 92 | 87 | 88 | -5.38% | 3,426,300 | 177億1630万 | +4.76% | 14.76 | 2 |
| 04/04 | 94 | 94 | 92 | 93 | 0% | 1,170,000 | 187億2291万 | +10.71% | 15.6 | 2.12 |
| 04/03 | 96 | 97 | 91 | 93 | -6.06% | 5,013,400 | 187億2291万 | +10.71% | 15.6 | 2.12 |
| 04/02 | 92 | 100 | 91 | 99 | +10% | 7,301,500 | 199億3084万 | +17.86% | 16.61 | 2.25 |
| 04/01 | 90 | 93 | 90 | 90 | +1.12% | 3,013,700 | 181億1895万 | +8.43% | 15.1 | 2.05 |
| 03/29 | 86 | 89 | 86 | 89 | +3.49% | 1,145,400 | 179億1763万 | +7.23% | 14.93 | 2.03 |
| 03/28 | 88 | 88 | 86 | 86 | -2.27% | 1,617,200 | 173億1366万 | +4.88% | 14.43 | 1.96 |
| 03/27 | 90 | 90 | 86 | 88 | -1.12% | 2,558,700 | 177億1630万 | +7.32% | 14.76 | 2 |
| 03/26 | 87 | 89 | 85 | 89 | +2.3% | 2,469,100 | 179億1763万 | +9.88% | 14.93 | 2.03 |
| 03/25 | 83 | 87 | 83 | 87 | +4.82% | 2,279,900 | 175億1498万 | +7.41% | 14.6 | 1.98 |
| 03/22 | 80 | 83 | 80 | 83 | +3.75% | 1,471,200 | 167億970万 | +3.75% | 13.92 | 1.89 |
| 03/21 | 79 | 81 | 78 | 80 | +1.27% | 951,300 | 161億573万 | +1.27% | 13.42 | 1.82 |
| 03/19 | 80 | 81 | 79 | 79 | -1.25% | 458,500 | 159億441万 | 0% | 13.25 | 1.8 |
| 03/18 | 80 | 81 | 79 | 80 | +2.56% | 667,600 | 161億573万 | +2.56% | 13.42 | 1.82 |
| 03/15 | 80 | 80 | 78 | 78 | -2.5% | 797,400 | 157億309万 | +1.3% | 13.09 | 1.78 |
| 03/14 | 79 | 82 | 78 | 80 | +1.27% | 1,658,000 | 161億573万 | +5.26% | 13.42 | 1.82 |
| 03/13 | 79 | 80 | 78 | 79 | -1.25% | 742,300 | 159億441万 | +3.95% | 13.25 | 1.8 |
| 03/12 | 75 | 80 | 75 | 80 | +6.67% | 1,534,100 | 161億573万 | +6.67% | 13.42 | 1.82 |
| 03/11 | 77 | 78 | 74 | 75 | -5.06% | 2,337,900 | 150億9912万 | +1.35% | 12.58 | 1.71 |
| 03/08 | 78 | 80 | 78 | 79 | -1.25% | 1,212,300 | 159億441万 | +6.76% | 13.25 | 1.8 |
| 03/07 | 82 | 84 | 78 | 80 | -3.61% | 3,073,200 | 161億573万 | +9.59% | 13.42 | 1.82 |
| 03/06 | 82 | 84 | 81 | 83 | 0% | 1,041,900 | 167億970万 | +15.28% | 13.92 | 1.89 |
| 03/05 | 85 | 85 | 81 | 83 | -3.49% | 2,228,800 | 167億970万 | +15.28% | 13.92 | 1.89 |
| 03/04 | 83 | 89 | 82 | 86 | +2.38% | 3,345,300 | 173億1366万 | +21.13% | 14.43 | 1.96 |
| 03/01 | 89 | 90 | 81 | 84 | -5.62% | 4,740,400 | 169億1102万 | +20% | 14.09 | 1.91 |
| 02/29 | 91 | 93 | 85 | 89 | -1.11% | 6,710,000 | 179億1763万 | +28.99% | 14.93 | 2.03 |
| 02/28 | 81 | 91 | 81 | 90 | +11.11% | 7,077,000 | 181億1895万 | +32.35% | 15.1 | 2.05 |
| 02/27 | 82 | 83 | 79 | 81 | -1.22% | 3,489,600 | 163億705万 | +20.9% | 13.59 | 1.84 |
| 02/26 | 74 | 83 | 73 | 82 | +12.33% | 4,872,800 | 165億837万 | +24.24% | 13.76 | 1.87 |
| 02/22 | 77 | 78 | 72 | 73 | -9.88% | 4,569,200 | 146億9648万 | +12.31% | 12.25 | 1.66 |
| 02/21 | 82 | 82 | 76 | 81 | 0% | 7,524,000 | 163億705万 | +24.62% | 13.59 | 1.84 |
| 02/20 | 75 | 90 | 75 | 81 | +8% | 16,862,600 | 163億705万 | +26.56% | 13.59 | 1.84 |
| 02/19 | 70 | 75 | 70 | 75 | +10.29% | 9,695,400 | 150億9912万 | +19.05% | 12.58 | 1.71 |
| 02/16 | 66 | 68 | 65 | 68 | +3.03% | 1,796,300 | 136億8987万 | +7.94% | 11.41 | 1.55 |
| 02/15 | 66 | 66 | 65 | 66 | +1.54% | 827,500 | 132億8723万 | +6.45% | 11.07 | 1.5 |
| 02/14 | 66 | 66 | 65 | 65 | -1.52% | 940,500 | 130億8591万 | +4.84% | 10.9 | 1.48 |
| 02/13 | 65 | 67 | 64 | 66 | +6.45% | 3,384,300 | 132億8723万 | +6.45% | 11.07 | 1.5 |
| 02/09 | 61 | 62 | 61 | 62 | +1.64% | 831,700 | 124億8194万 | 0% | 10.4 | 1.41 |
| 02/08 | 61 | 62 | 61 | 61 | 0% | 468,500 | 122億8062万 | -1.61% | 10.23 | 1.39 |
| 02/07 | 61 | 62 | 61 | 61 | -1.61% | 356,200 | 122億8062万 | -1.61% | 10.23 | 1.39 |
| 02/06 | 62 | 63 | 62 | 62 | 0% | 465,200 | 124億8194万 | 0% | 10.4 | 1.41 |
| 02/05 | 62 | 63 | 61 | 62 | 0% | 658,200 | 124億8194万 | 0% | 10.4 | 1.41 |
| 02/02 | 61 | 62 | 61 | 62 | +1.64% | 696,500 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 02/01 | 63 | 63 | 61 | 61 | -1.61% | 588,700 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/31 | 63 | 63 | 62 | 62 | -1.59% | 402,200 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/30 | 62 | 63 | 62 | 63 | 0% | 367,500 | 126億8326万 | +3.28% | 10.57 | 1.43 |
| 01/29 | 62 | 63 | 62 | 63 | +1.61% | 423,600 | 126億8326万 | +3.28% | 10.57 | 1.43 |
| 01/26 | 62 | 63 | 61 | 62 | 0% | 556,600 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/25 | 61 | 62 | 61 | 62 | +1.64% | 349,600 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/24 | 62 | 63 | 61 | 61 | -1.61% | 802,100 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/23 | 63 | 63 | 61 | 62 | 0% | 1,046,800 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/22 | 62 | 63 | 62 | 62 | 0% | 589,600 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/19 | 63 | 63 | 62 | 62 | -1.59% | 605,700 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/18 | 62 | 63 | 61 | 63 | +3.28% | 777,200 | 126億8326万 | +3.28% | 10.57 | 1.43 |
| 01/17 | 62 | 63 | 61 | 61 | -1.61% | 623,900 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/16 | 63 | 63 | 62 | 62 | -1.59% | 496,300 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/15 | 61 | 63 | 60 | 63 | +3.28% | 1,482,600 | 126億8326万 | +3.28% | 10.57 | 1.43 |
| 01/12 | 62 | 62 | 60 | 61 | 0% | 1,097,300 | 122億8062万 | +1.67% | 10.23 | 1.39 |
| 01/11 | 62 | 62 | 61 | 61 | -1.61% | 516,200 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/10 | 62 | 62 | 61 | 62 | +1.64% | 490,000 | 124億8194万 | +1.64% | 10.4 | 1.41 |
| 01/09 | 61 | 62 | 60 | 61 | 0% | 1,006,300 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/05 | 60 | 62 | 60 | 61 | 0% | 833,600 | 122億8062万 | 0% | 10.23 | 1.39 |
| 01/04 | 60 | 61 | 59 | 61 | +1.67% | 795,400 | 122億8062万 | 0% | 10.23 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 60 | 61 | 60 | 60 | -1.64% | 584,800 | 120億7930万 | -1.64% | 10.07 | 1.37 |
| 12/28 | 60 | 61 | 59 | 61 | +3.39% | 475,100 | 122億8062万 | 0% | 10.23 | 1.39 |
| 12/27 | 59 | 60 | 58 | 59 | +1.72% | 1,068,600 | 118億7798万 | -3.28% | 9.9 | 1.34 |
| 12/26 | 59 | 60 | 58 | 58 | -1.69% | 1,172,600 | 116億7665万 | -4.92% | 9.73 | 1.32 |
| 12/25 | 60 | 61 | 59 | 59 | -1.67% | 887,000 | 118億7798万 | -3.28% | 9.9 | 1.34 |
| 12/22 | 60 | 61 | 60 | 60 | -1.64% | 894,900 | 120億7930万 | -1.64% | 10.07 | 1.37 |
| 12/21 | 61 | 61 | 60 | 61 | 0% | 844,800 | 122億7961万 | 0% | 10.23 | 1.39 |
| 12/20 | 61 | 62 | 60 | 61 | 0% | 1,095,900 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/19 | 60 | 61 | 59 | 61 | +1.67% | 759,300 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/18 | 60 | 61 | 59 | 60 | 0% | 618,200 | 120億7831万 | -3.23% | 10.07 | 1.37 |
| 12/15 | 61 | 61 | 59 | 60 | 0% | 548,100 | 120億7831万 | -3.23% | 10.07 | 1.37 |
| 12/14 | 60 | 60 | 59 | 60 | 0% | 772,400 | 120億7831万 | -3.23% | 10.07 | 1.37 |
| 12/13 | 60 | 61 | 59 | 60 | 0% | 838,900 | 120億7831万 | -3.23% | 10.07 | 1.37 |
| 12/12 | 61 | 62 | 60 | 60 | -1.64% | 738,700 | 120億7831万 | -3.23% | 10.07 | 1.37 |
| 12/11 | 61 | 62 | 61 | 61 | 0% | 640,600 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/08 | 61 | 62 | 61 | 61 | 0% | 576,400 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/07 | 61 | 62 | 61 | 61 | 0% | 463,700 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/06 | 61 | 62 | 61 | 61 | 0% | 424,700 | 122億7961万 | -1.61% | 10.23 | 1.39 |
| 12/05 | 63 | 63 | 61 | 61 | -3.17% | 915,900 | 122億7961万 | 0% | 10.23 | 1.39 |
| 12/04 | 62 | 63 | 62 | 63 | 0% | 497,000 | 126億8222万 | +3.28% | 10.57 | 1.43 |
| 12/01 | 62 | 64 | 62 | 63 | +1.61% | 754,800 | 126億8222万 | +3.28% | 10.57 | 1.43 |
| 11/30 | 62 | 63 | 62 | 62 | 0% | 369,600 | 124億8092万 | +1.64% | 10.4 | 1.41 |
| 11/29 | 63 | 64 | 62 | 62 | -1.59% | 712,700 | 124億8092万 | +1.64% | 10.4 | 1.41 |
| 11/28 | 64 | 64 | 62 | 63 | 0% | 560,600 | 126億8222万 | +3.28% | 10.57 | 1.43 |
| 11/27 | 63 | 64 | 63 | 63 | +1.61% | 613,000 | 126億8222万 | +3.28% | 10.57 | 1.43 |
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 | |
| 2007年 9月期 | 1,350 135,000 1/22 | 258 25,810 9/25 | 9,000,300 90,003 5/10 | - | - | +20.96% 10/12 | -32.85% 5/11 |
| 2008年 9月期 | 430 42,950 10/10 | 41 4,050 8/20 | 5,633,000 56,330 2/6 | - | - | +72.26% 2/22 | -44.98% 10/8 |
| 2009年 9月期 | 53 5,300 10/2 | 12 1,283 12/4 1,241 12/3 | 4,522,300 45,223 6/16 | - | - | +75.2% 6/17 | -50.8% 11/27 |
| 2010年 9月期 | 73 7,290 4/30 | 18 1,825 11/19 | 2,580,300 25,803 8/13 | - | - | +51.52% 4/12 | -34.72% 8/20 |
| 2011年 9月期 | 72 7,200 5/13 | 21 2,160 11/8 2,100 11/5 | 3,282,800 32,828 5/13 | 86億9857万 | 25億3708万 | +45.83% 11/15 | -20.06% 9/14 |
| 2012年 9月期 | 40 3,900 3/15 3,950 3/14 | 21 2,110 5/15 | 966,700 9,667 3/14 | 47億7213万 | 25億4916万 | +20.35% 7/4 | -24.61% 5/15 |
| 2013年 9月期 | 70 7,000 4/2 | 20 2,010 11/15 | 9,215,600 92,156 4/1 | 84億5694万 | 24億2835万 | +71.73% 4/2 | -32.54% 6/7 |
| 2014年 9月期 | 115 3/27 | 29 2,972 10/9 2,907 10/8 | 18,328,300 5/14 | 1億3923万 | 35億1204万 | +60.79% 11/27 | -17.78% 4/11 |
| 2015年 9月期 | 295 12/5 | 56 10/9 | 273,553,600 11/27 | 434億2305万 | 82億4302万 | +143.73% 12/5 | -28.16% 8/25 |
| 2016年 9月期 | 173 6/13 | 79 2/12 | 61,593,600 5/9 | 280億1143万 | 127億9134万 | +27.59% 6/13 | -28.21% 2/12 |
| 2017年 9月期 | 165 12/6 | 98 4/13 | 44,206,400 5/15 | 267億1882万 | 158億6936万 | +25.08% 12/5 | -11.35% 12/21 |
| 2018年 9月期 | 225 9/10 | 73 7/24 7/23 他2件 | 115,130,300 9/11 | 410億8842万 | 129億2043万 | +79.71% 9/10 | -16.4% 10/15 |
| 2019年 9月期 | 207 10/1 | 96 6/3 | 63,161,700 10/29 | 384億9918万 | 193億652万 | +32.17% 1/15 | -28.61% 11/16 |
| 2020年 9月期 | 101 10/3 10/2 他2件 | 30 4/6 4/3 | 43,849,500 5/13 | 203億1206万 | 60億3343万 | +67% 5/15 | -34.21% 3/13 |
| 2021年 9月期 | 86 2/24 | 39 12/28 12/24 他6件 | 32,144,300 2/24 | 172億9594万 | 78億4350万 | +58.86% 2/15 | -16.14% 4/21 |
| 2022年 9月期 | 57 10/1 | 36 3/7 | 2,542,400 6/9 | 114億6358万 | 72億4662万 | +11.11% 6/9 | -12.42% 11/29 |
| 2023年 9月期 | 81 5/10 5/9 | 39 10/18 10/17 他5件 | 36,833,200 11/9 | 163億572万 | 78億5051万 | +38.89% 11/9 | -14.61% 6/2 |
| 最新 | 86 2024/4/23 | 849,300 | 173億1366万 | -3.37% 89 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -81%（0.19倍）
- 2008/12/30 vs 2007/12/28
- -88%（0.12倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 232%（3.32倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -35%（0.65倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/23 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
13円（2008/12/04） - 570%（6.7倍）
86円（4/23）