株価チャート
株価
11/8
- 前日 (11/7)
- 378
- 始値
- 376
- 高値
- 383
- 安値
- 370
- 終値 -0.79%
- 375
- 出来高 +113.04%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.27%
374 - 株価（25日）
移動平均値 - -1.32%
380 - 出来高（5日）
移動平均値 - +147.47%
1,980
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 | 376 | 383 | 370 | 375 | -0.79% | 4,900 | 24億7455万 | -1.32% | 353.51 | 1.07 |
| 11/07 | 372 | 378 | 371 | 378 | +1.89% | 2,300 | 24億9434万 | -0.79% | 356.34 | 1.08 |
| 11/06 | 378 | 378 | 369 | 371 | -1.07% | 700 | 24億4815万 | -2.88% | 349.74 | 1.06 |
| 11/05 | 370 | 376 | 370 | 375 | +1.63% | 1,100 | 24億7455万 | -1.83% | 353.51 | 1.07 |
| 11/01 | 374 | 376 | 369 | 369 | -2.38% | 900 | 24億3495万 | -3.66% | 347.85 | 1.05 |
| 10/31 | 378 | 378 | 368 | 378 | 0% | 5,700 | 24億9434万 | -1.56% | 356.34 | 1.08 |
| 10/30 | 368 | 379 | 368 | 378 | +2.44% | 7,900 | 24億9434万 | -1.56% | 356.34 | 1.08 |
| 10/29 | 378 | 383 | 369 | 369 | +2.5% | 8,300 | 24億3495万 | -4.16% | 347.85 | 1.05 |
| 10/28 | 364 | 364 | 356 | 360 | -1.64% | 1,900 | 23億7556万 | -6.74% | 339.37 | 1.03 |
| 10/25 | 366 | 370 | 346 | 366 | -1.08% | 13,800 | 24億1516万 | -5.43% | 345.02 | 1.05 |
| 10/24 | 363 | 370 | 363 | 370 | -0.27% | 1,700 | 24億4155万 | -4.39% | 348.79 | 1.06 |
| 10/23 | 366 | 377 | 363 | 371 | +1.37% | 6,000 | 24億4815万 | -4.38% | 349.74 | 1.06 |
| 10/22 | 377 | 377 | 360 | 366 | -3.43% | 6,800 | 24億1516万 | -5.67% | 345.02 | 1.05 |
| 10/21 | 392 | 392 | 379 | 379 | -3.32% | 2,500 | 25億94万 | -2.57% | 357.28 | 1.08 |
| 10/18 | 393 | 393 | 382 | 392 | -0.25% | 1,700 | 25億8672万 | +0.77% | 369.53 | 1.12 |
| 10/17 | 392 | 405 | 380 | 393 | +2.08% | 11,900 | 25億9332万 | +1.03% | 370.48 | 1.12 |
| 10/16 | 386 | 386 | 385 | 385 | -0.77% | 200 | 25億4053万 | -1.03% | 362.93 | 1.1 |
| 10/15 | 389 | 394 | 372 | 388 | -0.26% | 4,500 | 25億6033万 | -0.26% | 365.76 | 1.11 |
| 10/11 | 393 | 393 | 386 | 389 | -1.02% | 1,300 | 25億6693万 | -0.26% | 366.7 | 1.11 |
| 10/10 | 388 | 393 | 386 | 393 | +1.29% | 1,400 | 25億9332万 | +0.77% | 370.48 | 1.12 |
| 10/09 | 392 | 394 | 385 | 388 | -1.52% | 6,000 | 25億6033万 | -0.26% | 365.76 | 1.11 |
| 10/08 | 393 | 394 | 390 | 394 | +0.77% | 700 | 25億9992万 | +1.03% | 371.42 | 1.13 |
| 10/07 | 396 | 406 | 391 | 391 | -1.26% | 2,400 | 25億8013万 | +0.26% | 368.59 | 1.12 |
| 10/04 | 394 | 404 | 392 | 396 | +0.51% | 2,800 | 26億1312万 | +1.28% | 373.3 | 1.13 |
| 10/03 | 396 | 396 | 388 | 394 | -0.51% | 2,200 | 25億9992万 | +0.51% | 371.42 | 1.13 |
| 10/02 | 393 | 402 | 393 | 396 | +0.25% | 2,600 | 26億1312万 | +0.76% | 373.3 | 1.13 |
| 10/01 | 389 | 395 | 389 | 395 | +2.33% | 1,500 | 26億652万 | +0.25% | 372.36 | 1.13 |
| 09/30 | 378 | 398 | 370 | 386 | +1.05% | 31,800 | 25億4713万 | -2.28% | 363.88 | 1.1 |
| 09/27 | 407 | 408 | 371 | 382 | -2.3% | 23,400 | 25億2074万 | -3.54% | 360.11 | 1.09 |
| 09/26 | 394 | 394 | 380 | 391 | -0.76% | 6,200 | 25億8013万 | -1.26% | 368.59 | 1.12 |
| 09/25 | 394 | 394 | 371 | 394 | +0.25% | 9,800 | 25億9992万 | -0.51% | 371.42 | 1.13 |
| 09/24 | 394 | 394 | 393 | 393 | -0.25% | 1,000 | 25億9332万 | -0.76% | 370.48 | 1.12 |
| 09/20 | 385 | 394 | 379 | 394 | +2.34% | 6,400 | 25億9992万 | -0.51% | 371.42 | 1.13 |
| 09/19 | 380 | 387 | 373 | 385 | +1.85% | 3,800 | 25億4053万 | -2.53% | 362.93 | 1.1 |
| 09/18 | 380 | 381 | 372 | 378 | -0.79% | 1,400 | 24億9434万 | -3.82% | 356.34 | 1.08 |
| 09/17 | 385 | 391 | 373 | 381 | -1.55% | 2,100 | 25億1414万 | -2.56% | 359.16 | 1.09 |
| 09/13 | 388 | 388 | 381 | 387 | -0.51% | 1,200 | 25億5373万 | -1.02% | 364.82 | 1.11 |
| 09/12 | 380 | 389 | 379 | 389 | +1.83% | 2,700 | 25億6693万 | -0.26% | 366.7 | 1.11 |
| 09/11 | 393 | 394 | 375 | 382 | -0.26% | 2,000 | 25億2074万 | -1.8% | 360.11 | 1.09 |
| 09/10 | 385 | 385 | 376 | 383 | -2.05% | 2,800 | 25億2734万 | -1.29% | 361.05 | 1.09 |
| 09/09 | 394 | 394 | 386 | 391 | -0.76% | 2,200 | 25億8013万 | +1.56% | 368.59 | 1.12 |
| 09/06 | 385 | 394 | 385 | 394 | +0.25% | 1,700 | 25億9992万 | +2.07% | 371.42 | 1.13 |
| 09/05 | 382 | 394 | 381 | 393 | +1.29% | 4,100 | 25億9332万 | +1.29% | 370.48 | 1.12 |
| 09/04 | 381 | 394 | 381 | 388 | -1.02% | 8,800 | 25億6033万 | -0.51% | 365.76 | 1.11 |
| 09/03 | 395 | 398 | 392 | 392 | -0.76% | 1,000 | 25億8672万 | -0.25% | 369.53 | 1.12 |
| 09/02 | 403 | 403 | 395 | 395 | -1.99% | 3,000 | 26億652万 | 0% | 372.36 | 1.13 |
| 08/30 | 408 | 410 | 399 | 403 | -1.23% | 8,000 | 26億5931万 | +1.26% | 379.9 | 1.15 |
| 08/29 | 426 | 426 | 408 | 408 | -2.39% | 4,800 | 26億9231万 | +2.26% | 384.62 | 1.17 |
| 08/28 | 421 | 421 | 409 | 418 | -0.71% | 5,800 | 27億5829万 | +4.24% | 394.04 | 1.19 |
| 08/27 | 437 | 437 | 421 | 421 | -2.32% | 7,500 | 27億7809万 | +4.73% | 396.87 | 1.2 |
| 08/26 | 438 | 438 | 426 | 431 | +0.94% | 11,500 | 28億4408万 | +7.21% | 406.3 | 1.23 |
| 08/23 | 417 | 434 | 414 | 427 | +6.22% | 46,700 | 28億1768万 | +6.22% | 402.53 | 1.22 |
| 08/22 | 390 | 409 | 383 | 402 | +4.69% | 22,500 | 26億5271万 | 0% | 378.96 | 1.15 |
| 08/21 | 390 | 396 | 384 | 384 | -1.54% | 8,600 | 25億3393万 | -4.71% | 361.99 | 1.1 |
| 08/20 | 390 | 394 | 384 | 390 | 0% | 11,000 | 25億7353万 | -3.47% | 367.65 | 1.11 |
| 08/19 | 391 | 399 | 380 | 390 | -1.52% | 30,500 | 25億7353万 | -3.7% | 367.65 | 1.11 |
| 08/16 | 380 | 398 | 368 | 396 | +7.9% | 62,200 | 26億1312万 | -2.7% | 373.3 | 1.13 |
| 08/15 | 336 | 370 | 334 | 367 | +9.55% | 35,500 | 24億2175万 | -10.05% | 345.97 | 1.05 |
| 08/14 | 332 | 335 | 322 | 335 | +3.4% | 46,400 | 22億1059万 | -18.29% | 315.8 | 0.96 |
| 08/13 | 311 | 340 | 311 | 324 | -13.6% | 106,100 | 21億3801万 | -21.74% | 305.43 | 0.93 |
| 08/09 | 369 | 375 | 360 | 375 | +1.63% | 27,600 | 24億7455万 | -10.29% | 353.51 | 1.07 |
| 08/08 | 368 | 373 | 360 | 369 | 0% | 6,500 | 24億3495万 | -12.35% | 347.85 | 1.05 |
| 08/07 | 345 | 379 | 345 | 369 | +2.22% | 32,100 | 24億3495万 | -12.77% | 347.85 | 1.05 |
| 08/06 | 375 | 389 | 350 | 361 | +14.97% | 20,000 | 23億8216万 | -14.86% | 340.31 | 1.03 |
| 08/05 | 382 | 398 | 314 | 314 | -20.3% | 40,900 | 20億7202万 | -26.29% | 296 | 0.9 |
| 08/02 | 410 | 417 | 394 | 394 | -11.66% | 24,300 | 25億9992万 | -8.37% | 371.42 | 1.13 |
| 08/01 | 450 | 450 | 416 | 446 | -0.89% | 20,200 | 29億4306万 | +3.48% | 420.44 | 1.27 |
| 07/31 | 455 | 460 | 450 | 450 | -1.1% | 8,900 | 29億6946万 | +4.65% | 424.21 | 1.29 |
| 07/30 | 462 | 462 | 444 | 455 | -0.22% | 4,100 | 30億245万 | +6.31% | 428.92 | 1.3 |
| 07/29 | 468 | 468 | 447 | 456 | +0.44% | 6,700 | 30億905万 | +7.04% | 429.86 | 1.3 |
| 07/26 | 433 | 456 | 433 | 454 | +1.57% | 15,500 | 29億9585万 | +7.33% | 427.98 | 1.3 |
| 07/25 | 438 | 448 | 425 | 447 | +0.45% | 36,500 | 29億4966万 | +6.18% | 421.38 | 1.28 |
| 07/24 | 440 | 460 | 436 | 445 | +0.45% | 17,800 | 29億3646万 | +6.21% | 419.5 | 1.27 |
| 07/23 | 417 | 452 | 415 | 443 | +5.23% | 18,400 | 29億2326万 | +6.24% | 417.61 | 1.27 |
| 07/22 | 433 | 438 | 412 | 421 | -4.1% | 15,400 | 27億7809万 | +1.45% | 396.87 | 1.2 |
| 07/19 | 438 | 485 | 427 | 439 | +2.09% | 149,600 | 28億9687万 | +6.04% | 413.84 | 1.25 |
| 07/18 | 425 | 430 | 418 | 430 | +1.18% | 4,600 | 28億3748万 | +4.37% | 405.35 | 1.23 |
| 07/17 | 407 | 425 | 407 | 425 | +5.46% | 10,900 | 28億449万 | +3.41% | 400.64 | 1.21 |
| 07/16 | 429 | 429 | 402 | 403 | -4.5% | 15,700 | 26億5931万 | -1.71% | 379.9 | 1.15 |
| 07/12 | 430 | 430 | 414 | 422 | -1.86% | 7,900 | 27億8469万 | +3.18% | 397.81 | 1.21 |
| 07/11 | 431 | 431 | 429 | 430 | 0% | 2,800 | 28億3748万 | +5.39% | 405.35 | 1.23 |
| 07/10 | 414 | 430 | 414 | 430 | +4.12% | 6,200 | 28億3748万 | +5.65% | 405.35 | 1.23 |
| 07/09 | 425 | 431 | 400 | 413 | -2.82% | 20,000 | 27億2530万 | +1.98% | 389.33 | 1.18 |
| 07/08 | 443 | 443 | 422 | 425 | -2.52% | 13,900 | 28億449万 | +5.2% | 400.64 | 1.21 |
| 07/05 | 440 | 440 | 427 | 436 | -1.58% | 20,200 | 28億7707万 | +8.19% | 411.01 | 1.25 |
| 07/04 | 417 | 463 | 416 | 443 | +7.26% | 71,800 | 29億2326万 | +10.47% | 417.61 | 1.27 |
| 07/03 | 408 | 416 | 406 | 413 | +0.73% | 8,200 | 27億2530万 | +3.51% | 389.33 | 1.18 |
| 07/02 | 412 | 413 | 405 | 410 | -0.24% | 7,300 | 27億550万 | +3.02% | 386.5 | 1.17 |
| 07/01 | 415 | 415 | 411 | 411 | -0.96% | 5,800 | 27億1210万 | +3.27% | 387.44 | 1.17 |
| 06/28 | 419 | 419 | 405 | 415 | -0.95% | 10,400 | 27億3850万 | +4.53% | 391.21 | 1.19 |
| 06/27 | 407 | 420 | 404 | 419 | +3.97% | 23,300 | 27億6489万 | +6.08% | 394.99 | 1.2 |
| 06/26 | 400 | 403 | 398 | 403 | +0.5% | 1,800 | 26億5931万 | +2.28% | 379.9 | 1.15 |
| 06/25 | 402 | 405 | 398 | 401 | -0.99% | 4,400 | 26億4611万 | +2.04% | 378.02 | 1.15 |
| 06/24 | 400 | 405 | 396 | 405 | +1.25% | 7,100 | 26億7251万 | +3.32% | 381.79 | 1.16 |
| 06/21 | 398 | 400 | 394 | 400 | +1.27% | 5,500 | 26億3952万 | +2.3% | 377.07 | 1.14 |
| 06/20 | 397 | 398 | 388 | 395 | -1% | 8,600 | 26億652万 | +1.28% | 372.36 | 1.13 |
| 06/19 | 398 | 400 | 391 | 399 | +1.79% | 8,000 | 26億3292万 | +2.57% | 376.13 | 1.14 |
| 06/18 | 394 | 398 | 389 | 392 | -0.51% | 4,500 | 25億8672万 | +0.77% | 369.53 | 1.12 |
| 06/17 | 394 | 396 | 394 | 394 | -0.25% | 4,100 | 25億9992万 | +1.55% | 371.42 | 1.13 |
| 06/14 | 392 | 398 | 390 | 395 | +1.02% | 3,600 | 26億652万 | +2.07% | 372.36 | 1.13 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 9月期 | 1,722 12/28 | 444 3/9 | 9,788,100 12/24 | +31.63% 4/4 | -40.01% 2/15 |
| 2023年 9月期 | 1,038 10/20 | 390 9/22 | 2,233,600 6/5 | +25% 6/2 | -35.02% 11/18 |
| 最新 | 375 2024/11/8 | 4,900 | -1.32% 380 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -60%（0.4倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/11/08 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
279円（2023/12/26） - 34%（1.34倍）
375円（11/8）