株価チャート
株価
8/28
- 前日 (8/27)
- 484
- 始値
- 482
- 高値
- 485
- 安値
- 481
- 終値 -0.62%
- 481
- 出来高 +18.52%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.41%
483 - 株価（25日）
移動平均値 - +0.63%
478 - 出来高（5日）
移動平均値 - +90.48%
1,680
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 482 | 485 | 481 | 481 | -0.62% | 3,200 | 52億7007万 | +0.63% | 7.69 | 1.1 |
| 08/27 | 485 | 487 | 480 | 484 | 0% | 2,700 | 53億294万 | +1.04% | 7.74 | 1.11 |
| 08/26 | 486 | 486 | 484 | 484 | -0.41% | 500 | 53億294万 | +0.83% | 7.74 | 1.11 |
| 08/23 | 480 | 486 | 480 | 486 | +0.83% | 1,400 | 53億2485万 | +1.25% | 7.77 | 1.11 |
| 08/22 | 482 | 482 | 482 | 482 | 0% | 600 | 52億8103万 | +0.21% | 7.71 | 1.1 |
| 08/21 | 482 | 482 | 482 | 482 | -0.21% | 800 | 52億8103万 | 0% | 7.71 | 1.1 |
| 08/20 | 481 | 483 | 480 | 483 | +0.42% | 1,800 | 52億9198万 | +0.21% | 7.73 | 1.1 |
| 08/19 | 480 | 485 | 477 | 481 | +0.21% | 3,200 | 52億7007万 | -0.41% | 7.69 | 1.1 |
| 08/16 | 476 | 493 | 476 | 480 | +1.05% | 3,600 | 52億5912万 | -0.62% | 7.68 | 1.1 |
| 08/15 | 472 | 475 | 472 | 475 | 0% | 1,400 | 52億433万 | -1.86% | 7.6 | 1.09 |
| 08/14 | 463 | 483 | 463 | 475 | +3.04% | 2,500 | 52億433万 | -2.06% | 7.6 | 1.09 |
| 08/13 | 463 | 468 | 459 | 461 | +0.88% | 3,400 | 50億5094万 | -5.14% | 7.37 | 1.05 |
| 08/09 | 465 | 466 | 457 | 457 | +0.66% | 1,200 | 50億712万 | -6.16% | 7.31 | 1.04 |
| 08/08 | 449 | 454 | 449 | 454 | +0.89% | 2,200 | 49億7425万 | -6.97% | 7.26 | 1.04 |
| 08/07 | 431 | 450 | 430 | 450 | +2.74% | 6,100 | 49億3042万 | -8.16% | 7.2 | 1.03 |
| 08/06 | 423 | 448 | 423 | 438 | +3.55% | 11,600 | 47億9894万 | -10.98% | 7.01 | 1 |
| 08/05 | 462 | 462 | 419 | 423 | -12.6% | 21,600 | 46億3459万 | -14.55% | 6.77 | 0.97 |
| 08/02 | 492 | 492 | 479 | 484 | -2.42% | 9,500 | 53億294万 | -2.81% | 7.74 | 1.11 |
| 08/01 | 497 | 501 | 494 | 496 | -0.6% | 4,100 | 54億3442万 | -0.4% | 7.93 | 1.13 |
| 07/31 | 498 | 500 | 497 | 499 | +0.2% | 2,100 | 54億6729万 | +0.2% | 7.98 | 1.14 |
| 07/30 | 500 | 501 | 498 | 498 | -0.8% | 1,500 | 54億5633万 | 0% | 7.97 | 1.14 |
| 07/29 | 502 | 502 | 500 | 502 | +0.6% | 5,000 | 55億16万 | +0.8% | 8.03 | 1.15 |
| 07/26 | 499 | 499 | 498 | 499 | 0% | 1,500 | 54億6729万 | +0.4% | 7.98 | 1.14 |
| 07/25 | 497 | 500 | 497 | 499 | -0.2% | 700 | 54億6729万 | +0.4% | 7.98 | 1.14 |
| 07/24 | 507 | 507 | 495 | 500 | -0.4% | 14,100 | 54億7825万 | +0.6% | 8 | 1.14 |
| 07/23 | 499 | 502 | 499 | 502 | +0.6% | 1,500 | 55億16万 | +1.21% | 8.03 | 1.15 |
| 07/22 | 503 | 503 | 499 | 499 | -0.8% | 1,500 | 54億6729万 | +0.6% | 7.98 | 1.14 |
| 07/19 | 503 | 503 | 498 | 503 | +0.6% | 3,200 | 55億1111万 | +1.41% | 8.05 | 1.15 |
| 07/18 | 499 | 500 | 497 | 500 | +0.2% | 1,700 | 54億7825万 | +1.01% | 8 | 1.14 |
| 07/17 | 497 | 499 | 497 | 499 | +0.2% | 1,700 | 54億6729万 | +0.81% | 7.98 | 1.14 |
| 07/16 | 497 | 498 | 497 | 498 | +0.2% | 1,600 | 54億5633万 | +0.61% | 7.97 | 1.14 |
| 07/12 | 495 | 497 | 494 | 497 | +0.4% | 6,800 | 54億4538万 | +0.4% | 7.95 | 1.14 |
| 07/11 | 495 | 496 | 494 | 495 | +0.2% | 2,100 | 54億2346万 | 0% | 7.92 | 1.13 |
| 07/10 | 497 | 497 | 494 | 494 | -0.6% | 1,800 | 54億1251万 | -0.4% | 7.9 | 1.13 |
| 07/09 | 497 | 497 | 495 | 497 | +0.4% | 1,000 | 54億4538万 | +0.2% | 7.95 | 1.14 |
| 07/08 | 495 | 497 | 495 | 495 | 0% | 1,300 | 54億2346万 | -0.2% | 7.92 | 1.13 |
| 07/05 | 497 | 498 | 495 | 495 | -0.2% | 3,000 | 54億2346万 | -0.4% | 7.92 | 1.13 |
| 07/04 | 499 | 501 | 496 | 496 | -0.6% | 1,200 | 54億3442万 | -0.2% | 7.93 | 1.13 |
| 07/03 | 499 | 500 | 496 | 499 | 0% | 1,000 | 54億6729万 | +0.4% | 7.98 | 1.14 |
| 07/02 | 498 | 502 | 498 | 499 | +0.2% | 2,700 | 54億6729万 | +0.4% | 7.98 | 1.14 |
| 07/01 | 496 | 498 | 496 | 498 | +0.2% | 1,500 | 54億5633万 | +0.2% | 7.97 | 1.14 |
| 06/28 | 498 | 499 | 490 | 497 | 0% | 4,300 | 54億4538万 | +0.2% | 7.95 | 1.21 |
| 06/27 | 493 | 498 | 493 | 497 | +0.81% | 800 | 54億4538万 | +0.2% | 7.95 | 1.21 |
| 06/26 | 494 | 495 | 492 | 493 | -0.4% | 1,800 | 54億155万 | -0.8% | 7.89 | 1.2 |
| 06/25 | 494 | 495 | 493 | 495 | +0.41% | 2,300 | 54億2346万 | -0.4% | 7.92 | 1.2 |
| 06/24 | 491 | 493 | 491 | 493 | +0.41% | 4,800 | 54億155万 | -0.8% | 7.89 | 1.2 |
| 06/21 | 489 | 492 | 489 | 491 | -0.2% | 4,300 | 53億7964万 | -1.41% | 7.85 | 1.19 |
| 06/20 | 492 | 495 | 491 | 492 | 0% | 2,100 | 53億9059万 | -1.2% | 7.87 | 1.19 |
| 06/19 | 498 | 498 | 491 | 492 | -0.2% | 3,100 | 53億9059万 | -1.4% | 7.87 | 1.19 |
| 06/18 | 492 | 494 | 492 | 493 | -0.2% | 1,000 | 54億155万 | -1.2% | 7.89 | 1.2 |
| 06/17 | 494 | 494 | 493 | 494 | 0% | 2,300 | 54億1251万 | -1.2% | 7.9 | 1.2 |
| 06/14 | 492 | 494 | 487 | 494 | +0.61% | 5,000 | 54億1251万 | -1.2% | 7.9 | 1.2 |
| 06/13 | 492 | 495 | 490 | 491 | -1.01% | 12,600 | 53億7964万 | -2% | 7.85 | 1.19 |
| 06/12 | 499 | 500 | 492 | 496 | -0.6% | 11,400 | 54億3442万 | -1% | 7.93 | 1.2 |
| 06/11 | 499 | 500 | 499 | 499 | -0.4% | 1,000 | 54億6729万 | -0.6% | 7.98 | 1.21 |
| 06/10 | 499 | 502 | 499 | 501 | 0% | 4,400 | 54億8920万 | -0.2% | 8.01 | 1.21 |
| 06/07 | 501 | 503 | 500 | 501 | -0.4% | 3,200 | 54億8920万 | -0.2% | 8.01 | 1.21 |
| 06/06 | 502 | 504 | 501 | 503 | -0.79% | 8,800 | 55億1111万 | 0% | 8.05 | 1.22 |
| 06/05 | 529 | 529 | 502 | 507 | +1.2% | 71,500 | 55億5494万 | +0.8% | 8.11 | 1.23 |
| 06/04 | 497 | 501 | 497 | 501 | +0.6% | 4,300 | 54億8920万 | -0.4% | 8.01 | 1.21 |
| 06/03 | 498 | 499 | 497 | 498 | +0.2% | 1,500 | 54億5633万 | -0.99% | 7.97 | 1.21 |
| 05/31 | 495 | 499 | 495 | 497 | +0.4% | 1,200 | 54億4538万 | -1.39% | 7.95 | 1.21 |
| 05/30 | 494 | 499 | 494 | 495 | -0.2% | 2,700 | 54億2346万 | -1.79% | 7.92 | 1.2 |
| 05/29 | 497 | 499 | 496 | 496 | -0.6% | 3,100 | 54億3442万 | -1.78% | 7.93 | 1.2 |
| 05/28 | 496 | 499 | 493 | 499 | +0.4% | 6,400 | 54億6729万 | -1.19% | 7.98 | 1.21 |
| 05/27 | 499 | 499 | 497 | 497 | 0% | 2,300 | 54億4538万 | -1.58% | 7.95 | 1.21 |
| 05/24 | 499 | 500 | 497 | 497 | -0.8% | 4,100 | 54億4538万 | -1.78% | 7.95 | 1.21 |
| 05/23 | 499 | 501 | 498 | 501 | +0.2% | 4,100 | 54億8920万 | -0.99% | 8.01 | 1.21 |
| 05/22 | 503 | 503 | 498 | 500 | -0.99% | 4,300 | 54億7825万 | -1.38% | 8 | 1.21 |
| 05/21 | 502 | 505 | 500 | 505 | +0.6% | 3,800 | 55億3303万 | -0.39% | 8.08 | 1.22 |
| 05/20 | 503 | 506 | 502 | 502 | -0.2% | 2,000 | 55億16万 | -1.18% | 8.03 | 1.22 |
| 05/17 | 506 | 506 | 503 | 503 | -0.98% | 2,700 | 55億1111万 | -0.98% | 8.05 | 1.22 |
| 05/16 | 504 | 508 | 503 | 508 | 0% | 2,800 | 55億6590万 | 0% | 8.13 | 1.23 |
| 05/15 | 504 | 508 | 502 | 508 | +0.79% | 1,500 | 55億6590万 | 0% | 8.13 | 1.23 |
| 05/14 | 505 | 507 | 500 | 504 | -0.4% | 7,400 | 55億2207万 | -0.98% | 8.06 | 1.22 |
| 05/13 | 506 | 508 | 506 | 506 | 0% | 900 | 55億4398万 | -0.59% | 8.09 | 1.23 |
| 05/10 | 506 | 507 | 506 | 506 | 0% | 900 | 55億4398万 | -0.59% | 8.09 | 1.23 |
| 05/09 | 508 | 508 | 505 | 506 | 0% | 3,000 | 55億4398万 | -0.78% | 8.09 | 1.23 |
| 05/08 | 507 | 508 | 505 | 506 | -0.59% | 2,600 | 55億4398万 | -0.78% | 8.09 | 1.23 |
| 05/07 | 509 | 509 | 506 | 509 | +0.39% | 3,400 | 55億7685万 | -0.2% | 8.14 | 1.23 |
| 05/02 | 507 | 509 | 507 | 507 | 0% | 1,100 | 55億5494万 | -0.59% | 8.11 | 1.23 |
| 05/01 | 507 | 509 | 507 | 507 | 0% | 1,800 | 55億5494万 | -0.78% | 8.11 | 1.23 |
| 04/30 | 507 | 510 | 507 | 507 | -0.39% | 2,200 | 55億5494万 | -0.78% | 8.11 | 1.23 |
| 04/26 | 508 | 509 | 508 | 509 | +0.2% | 1,300 | 55億7685万 | -0.59% | 8.14 | 1.23 |
| 04/25 | 510 | 510 | 508 | 508 | -0.2% | 200 | 55億6590万 | -0.78% | 8.13 | 1.23 |
| 04/24 | 507 | 509 | 507 | 509 | +0.2% | 3,000 | 55億7685万 | -0.78% | 8.14 | 1.23 |
| 04/23 | 507 | 508 | 506 | 508 | -0.39% | 1,600 | 55億6590万 | -0.97% | 8.13 | 1.23 |
| 04/22 | 508 | 510 | 501 | 510 | +1.19% | 3,400 | 55億8781万 | -0.78% | 8.16 | 1.24 |
| 04/19 | 507 | 507 | 498 | 504 | -0.98% | 12,400 | 55億2207万 | -1.95% | 8.06 | 1.22 |
| 04/18 | 507 | 509 | 507 | 509 | +0.2% | 700 | 55億7685万 | -1.17% | 8.14 | 1.23 |
| 04/17 | 510 | 510 | 505 | 508 | -0.78% | 14,100 | 55億6590万 | -1.36% | 8.13 | 1.23 |
| 04/16 | 511 | 512 | 509 | 512 | +0.2% | 5,600 | 56億972万 | -0.78% | 8.19 | 1.24 |
| 04/15 | 512 | 512 | 511 | 511 | -0.39% | 1,600 | 55億9877万 | -0.97% | 8.17 | 1.24 |
| 04/12 | 511 | 513 | 511 | 513 | +0.2% | 500 | 56億2068万 | -0.77% | 8.21 | 1.24 |
| 04/11 | 511 | 512 | 511 | 512 | 0% | 1,800 | 56億972万 | -0.97% | 8.19 | 1.24 |
| 04/10 | 514 | 514 | 512 | 512 | +0.2% | 400 | 56億972万 | -1.16% | 8.19 | 1.24 |
| 04/09 | 511 | 513 | 511 | 511 | +0.2% | 2,800 | 55億9877万 | -1.35% | 8.17 | 1.24 |
| 04/08 | 512 | 514 | 510 | 510 | -0.39% | 3,900 | 55億8781万 | -1.73% | 8.16 | 1.24 |
| 04/05 | 513 | 513 | 512 | 512 | -0.39% | 2,200 | 56億972万 | -1.35% | 8.19 | 1.24 |
| 04/04 | 516 | 517 | 514 | 514 | -0.39% | 800 | 56億3164万 | -0.96% | 8.22 | 1.25 |
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 | 332 166,000 6/20 | 196 98,000 11/21 | 482,500 965 10/30 | - | - | +21.03% 6/18 | -16.64% 8/17 |
| 2008年 9月期 | 254 127,000 10/2 | 126 63,100 3/24 63,100 3/21 他2件 | 138,500 277 6/17 | - | - | +39.36% 6/16 | -39.54% 10/17 |
| 2009年 9月期 | 196 98,000 9/17 | 71 35,400 3/26 | 53,000 106 7/8 | - | - | +38.03% 6/4 | -14.01% 3/16 |
| 2010年 9月期 | 396 198,000 5/13 | 140 70,000 12/25 | 500,000 1,000 5/13 | - | - | +63.54% 5/13 | -17.9% 10/18 |
| 2011年 9月期 | 245 4/28 | 150 3/14 | 29,700 8/11 | 26億5984万 | 16億2847万 | +17.16% 11/26 | -25.28% 10/5 |
| 2012年 9月期 | 241 5/1 | 150 10/5 | 30,500 9/25 | 26億1641万 | 16億2847万 | +12.71% 4/3 | -8.83% 10/5 |
| 2013年 9月期 | 329 9/9 | 189 11/14 11/5 | 67,000 11/28 | 35億7178万 | 20億5187万 | +11.19% 9/9 | -8.52% 10/4 |
| 2014年 9月期 | 341 9/22 | 273 12/25 10/17 | 96,200 9/25 | 37億206万 | 29億6382万 | +10.54% 11/14 | -12.53% 10/14 |
| 2015年 9月期 | 406 8/6 5/12 | 250 11/19 | 1,026,900 5/12 | 44億773万 | 27億1412万 | +27.51% 3/31 | -14.13% 8/25 |
| 2016年 9月期 | 520 9/23 | 307 2/12 | 544,600 9/21 | 56億4538万 | 33億3294万 | +16.34% 3/22 | -8.37% 2/12 |
| 2017年 9月期 | 695 9/25 | 431 10/11 | 49,600 5/12 | 76億1476万 | 46億7915万 | +13.86% 7/10 | -6.77% 3/30 |
| 2018年 9月期 | 1,950 4/9 | 637 11/22 | 413,700 4/9 | 213億6517万 | 69億7929万 | +52.05% 2/16 | -31.67% 10/29 |
| 2019年 9月期 | 1,645 10/5 | 584 12/25 | 391,800 3/19 | 180億2344万 | 63億9859万 | +27.27% 3/20 | -32.66% 12/25 |
| 2020年 9月期 | 795 10/1 | 373 4/6 | 177,700 3/25 | 87億1041万 | 40億8677万 | +24.52% 2/26 | -28.86% 3/30 |
| 2021年 9月期 | 833 9/24 | 533 11/19 | 96,800 1/5 | 91億2676万 | 58億3981万 | +10.18% 8/4 | -8.28% 10/5 |
| 2022年 9月期 | 733 10/12 10/6 | 551 9/29 | 25,300 11/16 | 80億3111万 | 60億3703万 | +5.43% 1/5 | -9.86% 11/29 |
| 2023年 9月期 | 659 9/27 | 528 10/6 | 56,300 4/25 | 72億2033万 | 57億8503万 | +9.52% 9/5 | -8.99% 10/3 |
| 最新 | 481 2024/8/28 | 3,200 | 52億7007万 | +0.63% 478 | |||