株価チャート
株価
9/19
- 前日 (9/18)
- 1,009
- 始値
- 1,009
- 高値
- 1,012
- 安値
- 1,005
- 終値 -0.3%
- 1,006
- 出来高 +74.07%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,011 - 株価（25日）
移動平均値 - -0.59%
1,012 - 出来高（5日）
移動平均値 - -1.26%
4,760
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,009 | 1,012 | 1,005 | 1,006 | -0.3% | 4,700 | 19億4562万 | -0.59% | 13.99 | 2.46 |
| 09/18 | 1,007 | 1,009 | 1,007 | 1,009 | -0.1% | 2,700 | 19億5142万 | -0.2% | 14.03 | 2.46 |
| 09/17 | 1,010 | 1,011 | 1,000 | 1,010 | -0.49% | 10,100 | 19億5335万 | +0.1% | 14.05 | 2.47 |
| 09/13 | 1,010 | 1,015 | 1,010 | 1,015 | -0.2% | 2,300 | 19億6302万 | +0.79% | 14.12 | 2.48 |
| 09/12 | 1,018 | 1,018 | 1,008 | 1,017 | -0.2% | 4,000 | 19億6689万 | +1.19% | 14.14 | 2.48 |
| 09/11 | 1,010 | 1,019 | 1,010 | 1,019 | +0.1% | 5,600 | 19億7076万 | +1.7% | 14.17 | 2.49 |
| 09/10 | 1,012 | 1,020 | 1,007 | 1,018 | -0.1% | 2,200 | 19億6883万 | +2% | 14.16 | 2.49 |
| 09/09 | 1,002 | 1,019 | 1,000 | 1,019 | +1.6% | 5,700 | 19億7076万 | +2.52% | 14.17 | 2.49 |
| 09/06 | 1,007 | 1,023 | 1,001 | 1,003 | -0.5% | 3,300 | 19億3982万 | +1.01% | 13.95 | 2.45 |
| 09/05 | 1,006 | 1,008 | 1,001 | 1,008 | +0.2% | 3,900 | 19億4949万 | +1.41% | 14.02 | 2.46 |
| 09/04 | 1,016 | 1,016 | 1,000 | 1,006 | -1.95% | 12,200 | 19億4562万 | +1.11% | 13.99 | 2.46 |
| 09/03 | 1,028 | 1,028 | 1,023 | 1,026 | 0% | 3,000 | 19億8430万 | +2.91% | 14.27 | 2.51 |
| 09/02 | 1,028 | 1,031 | 1,026 | 1,026 | -0.29% | 4,800 | 19億8430万 | +2.91% | 14.27 | 2.51 |
| 08/30 | 1,028 | 1,033 | 1,027 | 1,029 | +0.88% | 4,800 | 19億9010万 | +3.21% | 14.31 | 2.51 |
| 08/29 | 1,015 | 1,020 | 1,015 | 1,020 | +0.59% | 10,600 | 19億7269万 | +2.41% | 14.19 | 2.49 |
| 08/28 | 1,013 | 1,014 | 1,010 | 1,014 | 0% | 3,300 | 19億6109万 | +1.81% | 14.1 | 2.48 |
| 08/27 | 1,014 | 1,014 | 1,004 | 1,014 | +0.7% | 3,300 | 19億6109万 | +1.91% | 14.1 | 2.48 |
| 08/26 | 1,013 | 1,014 | 1,002 | 1,007 | -0.79% | 2,700 | 19億4755万 | +1.21% | 14.01 | 2.46 |
| 08/23 | 1,013 | 1,015 | 1,008 | 1,015 | +0.2% | 3,600 | 19億6302万 | +2.01% | 14.12 | 2.48 |
| 08/22 | 1,011 | 1,013 | 1,009 | 1,013 | +0.2% | 1,800 | 19億5916万 | +1.91% | 14.09 | 2.47 |
| 08/21 | 1,007 | 1,011 | 1,001 | 1,011 | +0.4% | 3,500 | 19億5529万 | +1.71% | 14.06 | 2.47 |
| 08/20 | 1,010 | 1,019 | 1,000 | 1,007 | -0.3% | 4,500 | 19億4755万 | +1.31% | 14.01 | 2.46 |
| 08/19 | 992 | 1,015 | 992 | 1,010 | +1.92% | 3,500 | 19億5335万 | +1.61% | 14.05 | 2.47 |
| 08/16 | 998 | 998 | 991 | 991 | +0.92% | 1,600 | 19億1661万 | -0.2% | 13.78 | 2.42 |
| 08/15 | 975 | 982 | 975 | 982 | +0.72% | 6,400 | 18億9920万 | -1.21% | 13.66 | 2.4 |
| 08/14 | 987 | 987 | 952 | 975 | +0.21% | 1,700 | 18億8566万 | -1.91% | 13.56 | 2.38 |
| 08/13 | 973 | 975 | 965 | 973 | +0.72% | 5,000 | 18億8180万 | -2.31% | 13.53 | 2.38 |
| 08/09 | 965 | 966 | 965 | 966 | 0% | 1,200 | 18億6826万 | -3.11% | 13.44 | 2.36 |
| 08/08 | 941 | 971 | 940 | 966 | +2.33% | 4,100 | 18億6826万 | -3.21% | 13.44 | 2.36 |
| 08/07 | 915 | 965 | 915 | 944 | +2.72% | 7,800 | 18億2571万 | -5.51% | 13.13 | 2.31 |
| 08/06 | 901 | 964 | 899 | 919 | +2.22% | 11,400 | 17億7736万 | -8.19% | 12.78 | 2.24 |
| 08/05 | 965 | 993 | 899 | 899 | -10.99% | 17,600 | 17億3868万 | -10.55% | 12.5 | 2.2 |
| 08/02 | 1,017 | 1,035 | 912 | 1,010 | -0.88% | 22,800 | 19億5335万 | +0.1% | 14.05 | 2.47 |
| 08/01 | 1,050 | 1,050 | 1,000 | 1,019 | -2.11% | 11,600 | 19億7076万 | +1.09% | 14.17 | 2.49 |
| 07/31 | 1,045 | 1,070 | 1,036 | 1,041 | +0.1% | 8,200 | 20億1331万 | +3.38% | 14.48 | 2.54 |
| 07/30 | 1,033 | 1,040 | 1,029 | 1,040 | +1.07% | 4,900 | 20億1137万 | +3.48% | 14.46 | 2.54 |
| 07/29 | 1,022 | 1,030 | 1,022 | 1,029 | +0.88% | 4,200 | 19億9010万 | +2.59% | 14.31 | 2.51 |
| 07/26 | 1,015 | 1,020 | 1,012 | 1,020 | +0.59% | 4,600 | 19億7269万 | +1.9% | 14.19 | 2.49 |
| 07/25 | 1,013 | 1,015 | 1,008 | 1,014 | +0.2% | 4,700 | 19億6109万 | +1.4% | 14.1 | 2.48 |
| 07/24 | 1,011 | 1,013 | 1,011 | 1,012 | +0.8% | 2,900 | 19億5722万 | +1.4% | 14.08 | 2.47 |
| 07/23 | 1,007 | 1,012 | 1,003 | 1,004 | -0.2% | 6,400 | 19億4175万 | +0.8% | 13.96 | 2.45 |
| 07/22 | 1,007 | 1,007 | 1,003 | 1,006 | +0.3% | 3,300 | 19億4562万 | +1.11% | 13.99 | 2.46 |
| 07/19 | 1,006 | 1,006 | 1,002 | 1,003 | -0.3% | 1,500 | 19億3982万 | +0.91% | 13.95 | 2.45 |
| 07/18 | 1,002 | 1,006 | 1,002 | 1,006 | +0.2% | 3,300 | 19億4562万 | +1.31% | 13.99 | 2.46 |
| 07/17 | 1,002 | 1,004 | 1,001 | 1,004 | -0.1% | 900 | 19億4175万 | +1.31% | 13.96 | 2.45 |
| 07/16 | 1,001 | 1,005 | 1,001 | 1,005 | +0.3% | 5,200 | 19億4368万 | +1.52% | 13.98 | 2.45 |
| 07/12 | 1,000 | 1,002 | 1,000 | 1,002 | +0.2% | 300 | 19億3788万 | +1.42% | 13.94 | 2.45 |
| 07/11 | 1,000 | 1,002 | 1,000 | 1,000 | 0% | 1,100 | 19億3401万 | +1.42% | 13.91 | 2.44 |
| 07/10 | 1,004 | 1,004 | 1,000 | 1,000 | -0.3% | 1,700 | 19億3401万 | +1.52% | 13.91 | 2.44 |
| 07/09 | 998 | 1,004 | 998 | 1,003 | 0% | 2,100 | 19億3982万 | +2.03% | 13.95 | 2.45 |
| 07/08 | 1,000 | 1,005 | 999 | 1,003 | +0.3% | 3,300 | 19億3982万 | +2.24% | 13.95 | 2.45 |
| 07/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,400 | 19億3401万 | +2.15% | 13.91 | 2.44 |
| 07/04 | 1,000 | 1,005 | 999 | 1,000 | +0.1% | 4,500 | 19億3401万 | +2.35% | 13.91 | 2.44 |
| 07/03 | 1,000 | 1,006 | 999 | 999 | +0.3% | 3,900 | 19億3208万 | +2.46% | 13.89 | 2.44 |
| 07/02 | 999 | 1,000 | 995 | 996 | -0.4% | 2,700 | 19億2628万 | +2.36% | 13.85 | 2.43 |
| 07/01 | 993 | 1,000 | 993 | 1,000 | +0.1% | 3,200 | 19億3401万 | +2.99% | 13.91 | 2.44 |
| 06/28 | 1,000 | 1,000 | 993 | 999 | +0.1% | 1,900 | 19億3208万 | +3.2% | 13.89 | 2.44 |
| 06/27 | 988 | 998 | 987 | 998 | +1.01% | 4,200 | 19億3015万 | +3.21% | 13.88 | 2.44 |
| 06/26 | 994 | 994 | 988 | 988 | -0.7% | 6,200 | 19億1081万 | +2.38% | 13.74 | 2.41 |
| 06/25 | 991 | 995 | 990 | 995 | +0.3% | 3,200 | 19億2434万 | +3.22% | 13.84 | 2.43 |
| 06/24 | 992 | 994 | 988 | 992 | +0.92% | 4,800 | 19億1854万 | +3.12% | 13.8 | 2.42 |
| 06/21 | 978 | 983 | 978 | 983 | +0.51% | 1,700 | 19億114万 | +2.4% | 13.67 | 2.4 |
| 06/20 | 979 | 981 | 974 | 978 | +0.62% | 2,700 | 18億9147万 | +2.09% | 13.6 | 2.39 |
| 06/19 | 979 | 979 | 972 | 972 | -0.31% | 700 | 18億7986万 | +1.67% | 13.52 | 2.37 |
| 06/18 | 974 | 975 | 970 | 975 | 0% | 2,300 | 18億8566万 | +2.09% | 13.56 | 2.38 |
| 06/17 | 979 | 980 | 973 | 975 | 0% | 1,600 | 18億8566万 | +2.09% | 13.56 | 2.38 |
| 06/14 | 972 | 975 | 971 | 975 | +0.41% | 1,600 | 18億8566万 | +2.2% | 13.56 | 2.38 |
| 06/13 | 968 | 972 | 967 | 971 | +0.83% | 800 | 18億7793万 | +1.89% | 13.51 | 2.37 |
| 06/12 | 969 | 975 | 963 | 963 | -0.41% | 4,200 | 18億6246万 | +1.05% | 13.39 | 2.35 |
| 06/11 | 965 | 967 | 965 | 967 | +0.21% | 500 | 18億7019万 | +1.47% | 13.45 | 2.36 |
| 06/10 | 960 | 965 | 960 | 965 | 0% | 900 | 18億6632万 | +1.37% | 13.42 | 2.36 |
| 06/07 | 954 | 965 | 953 | 965 | +1.15% | 1,500 | 18億6632万 | +1.37% | 13.42 | 2.36 |
| 06/06 | 962 | 962 | 954 | 954 | 0% | 25,100 | 18億4505万 | +0.32% | 13.27 | 2.33 |
| 06/05 | 962 | 962 | 954 | 954 | -0.63% | 600 | 18億4505万 | +0.32% | 13.27 | 2.33 |
| 06/04 | 959 | 961 | 952 | 960 | +0.95% | 1,700 | 18億5665万 | +1.05% | 13.35 | 2.35 |
| 06/03 | 959 | 959 | 951 | 951 | +0.11% | 700 | 18億3925万 | +0.11% | 13.23 | 2.32 |
| 05/31 | 954 | 954 | 946 | 950 | +0.53% | 900 | 18億3731万 | 0% | 13.21 | 2.32 |
| 05/30 | 946 | 946 | 945 | 945 | -0.11% | 600 | 18億2764万 | -0.53% | 13.14 | 2.31 |
| 05/29 | 945 | 946 | 945 | 946 | +0.21% | 200 | 18億2958万 | -0.42% | 13.16 | 2.31 |
| 05/28 | 942 | 944 | 942 | 944 | -0.11% | 400 | 18億2571万 | -0.63% | 13.13 | 2.31 |
| 05/27 | 953 | 956 | 939 | 945 | -1.36% | 600 | 18億2764万 | -0.53% | 13.14 | 2.31 |
| 05/24 | 943 | 958 | 943 | 958 | +0.95% | 900 | 18億5279万 | +0.84% | 13.32 | 2.34 |
| 05/23 | 954 | 958 | 949 | 949 | -1.04% | 300 | 18億3538万 | 0% | 13.2 | 2.32 |
| 05/22 | 950 | 959 | 950 | 959 | +1.05% | 2,100 | 18億5472万 | +0.95% | 13.34 | 2.34 |
| 05/21 | 944 | 950 | 944 | 949 | +0.74% | 2,700 | 18億3538万 | -0.11% | 13.2 | 2.32 |
| 05/20 | 938 | 958 | 938 | 942 | +0.75% | 1,300 | 18億2184万 | -0.84% | 13.1 | 2.3 |
| 05/17 | 950 | 950 | 935 | 935 | 0% | 1,200 | 18億830万 | -1.68% | 13 | 2.28 |
| 05/16 | 940 | 951 | 918 | 935 | -1.89% | 13,200 | 18億830万 | -1.89% | 13 | 2.28 |
| 05/15 | 956 | 965 | 953 | 953 | -0.83% | 3,900 | 18億4312万 | -0.1% | 13.25 | 2.33 |
| 05/14 | 956 | 961 | 947 | 961 | +0.52% | 2,300 | 18億5859万 | +0.73% | 13.37 | 2.35 |
| 05/13 | 942 | 956 | 940 | 956 | 0% | 1,800 | 18億4892万 | +0.21% | 13.3 | 2.34 |
| 05/10 | 952 | 961 | 952 | 956 | -0.42% | 600 | 18億4892万 | +0.31% | 13.3 | 2.34 |
| 05/09 | 958 | 960 | 953 | 960 | +0.21% | 900 | 18億5665万 | +0.73% | 13.35 | 2.35 |
| 05/08 | 960 | 964 | 929 | 958 | 0% | 6,400 | 18億5279万 | +0.63% | 13.32 | 2.34 |
| 05/07 | 950 | 958 | 948 | 958 | +0.74% | 500 | 18億5279万 | +0.74% | 13.32 | 2.34 |
| 05/02 | 947 | 951 | 947 | 951 | +0.42% | 600 | 18億3925万 | +0.11% | 13.23 | 2.32 |
| 05/01 | 943 | 956 | 943 | 947 | 0% | 2,100 | 18億3151万 | -0.21% | 13.17 | 2.31 |
| 04/30 | 942 | 949 | 942 | 947 | +0.64% | 1,300 | 18億3151万 | 0% | 13.17 | 2.31 |
| 04/26 | 946 | 950 | 941 | 941 | -0.53% | 1,700 | 18億1991万 | -0.53% | 13.09 | 2.3 |
| 04/25 | 954 | 958 | 946 | 946 | -0.63% | 3,200 | 18億2958万 | +0.21% | 13.16 | 2.31 |
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 | 4,430 443 1/29 | 2,430 243 9/28 | 12,600 126,000 1/26 | - | - | +32.49% 1/29 | -28.03% 12/14 |
| 2008年 9月期 | 2,850 285 10/11 | 1,560 156 4/3 | 4,800 48,000 4/3 | - | - | +13.96% 5/22 | -37.85% 11/25 |
| 2009年 9月期 | 1,830 183 10/21 | 1,200 120 6/29 120 6/26 他4件 | 1,200 12,000 5/8 | - | - | +32.32% 8/14 | -23.92% 12/22 |
| 2010年 9月期 | 1,780 178 5/11 | 680 68 8/30 68 8/24 | 1,300 13,000 1/13 | - | - | +18.7% 4/14 | -32.41% 8/30 |
| 2011年 9月期 | 1,270 127 1/21 | 360 36 3/15 | 283,800 2,838,000 9/21 | 10億6527万 | 3億196万 | +69.82% 1/20 | -38.73% 3/15 |
| 2012年 9月期 | 1,070 107 3/8 | 470 47 8/29 47 8/28 他5件 | 395,100 3,951,000 3/8 | 8億9751万 | 3億9423万 | +42.77% 3/8 | -21.5% 5/16 |
| 2013年 9月期 | 1,210 121 5/15 | 510 51 10/15 | 462,700 4,627,000 2/13 | 10億1494万 | 4億2778万 | +92.56% 11/5 | -16.49% 9/2 |
| 2014年 9月期 | 3,790 379 11/7 | 880 88 10/2 88 10/1 | 176,800 1,768,000 9/26 | 31億7905万 | 7億3814万 | +136.84% 11/6 | -37.81% 2/6 |
| 2015年 9月期 | 4,000 400 7/22 | 1,250 125 12/26 | 1,081,000 10,810,000 4/30 | 46億9367万 | 14億6677万 | +58.38% 4/30 | -32.9% 8/25 |
| 2016年 9月期 | 3,290 329 10/6 | 850 85 8/26 | 301,700 3,017,000 4/28 | 38億6055万 | 11億2898万 | +61.22% 11/2 | -32.88% 1/21 |
| 2017年 9月期 | 1,750 175 11/10 | 727 4/17 | 2,604,000 26,040,000 11/2 | 23億2438万 | 9億6561万 | +40.94% 11/10 | -19.89% 4/14 |
| 2018年 9月期 | 1,231 11/6 | 583 8/23 | 394,800 1/26 | 16億3503万 | 7億7435万 | +11.53% 11/8 | -11.71% 2/14 |
| 2019年 9月期 | 868 8/27 | 500 2/15 | 473,700 8/27 | 11億5289万 | 6億6410万 | +50.48% 8/27 | -16.88% 12/26 |
| 2020年 9月期 | 750 1/27 | 359 3/17 | 290,000 1/27 | 9億9616万 | 4億7683万 | +19.65% 1/24 | -27.64% 3/16 |
| 2021年 9月期 | 1,860 9/24 | 293 12/29 | 364,400 9/21 | 29億7677万 | 3億8916万 | +70.64% 9/22 | -21.52% 12/29 |
| 2022年 9月期 | 2,547 1/12 | 805 9/12 | 391,700 9/15 | 40億7626万 | 15億5688万 | +96.7% 1/11 | -21.04% 1/31 |
| 2023年 9月期 | 1,100 7/7 | 874 10/5 10/3 | 137,900 11/18 | 21億2742万 | 16億9033万 | +8.75% 11/18 | -15.46% 10/4 |
| 最新 | 1,006 2024/9/19 | 4,700 | 19億4562万 | -0.59% 1,012 | |||
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -16%（0.84倍）
- 1995/12/27 vs 1994/12/26
- -50%（0.5倍）
- 1996/12/27 vs 1995/12/27
- -19%（0.81倍）
- 1997/12/26 vs 1996/12/27
- -62%（0.38倍）
- 1998/12/24 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/24
- 16%（1.16倍）
- 2000/12/26 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/18 vs 2000/12/26
- 6%（1.06倍）
- 2002/12/26 vs 2001/12/18
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/26
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/29 vs 2004/12/29
- 63%（1.63倍）
- 2006/12/26 vs 2005/12/29
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/26
- -26%（0.74倍）
- 2008/12/29 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/29
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -55%（0.45倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 376%（4.76倍）
- 2014/12/30 vs 2013/12/30
- -56%（0.44倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -46%（0.54倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 218%（3.18倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/09/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
293円（2020/12/29） - 243%（3.43倍）
1,006円（9/19）