株価チャート
株価
5/14
- 前日 (5/13)
- 922
- 始値
- 950
- 高値
- 960
- 安値
- 940
- 終値 +2.39%
- 944
- 出来高 -57.97%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -1.77%
961 - 株価（25日）
移動平均値 - -0.21%
946 - 出来高（5日）
移動平均値 - -61.74%
7,580
2023/12/12～2024/05/14
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 | ||||||||||
| 05/14 | 950 | 960 | 940 | 944 | +2.39% | 2,900 | 65億7703万 | -0.21% | 13.78 | 1.01 |
| 05/13 | 955 | 955 | 916 | 922 | -3.46% | 6,900 | 64億2375万 | -2.43% | 13.46 | 0.99 |
| 05/10 | 979 | 979 | 944 | 955 | -3.54% | 4,800 | 66億5367万 | +1.06% | 13.94 | 1.02 |
| 05/09 | 999 | 1,000 | 978 | 990 | -0.5% | 6,900 | 68億9752万 | +4.87% | 14.45 | 1.06 |
| 05/08 | 998 | 1,000 | 975 | 995 | +5.63% | 16,400 | 69億3236万 | +5.74% | 14.52 | 1.07 |
| 05/07 | 943 | 943 | 942 | 942 | +1.73% | 300 | 65億6310万 | +0.43% | 13.75 | 1.01 |
| 05/02 | 926 | 926 | 926 | 926 | +1.65% | 100 | 64億5162万 | -1.17% | 13.52 | 0.99 |
| 05/01 | 932 | 932 | 911 | 911 | -3.8% | 2,600 | 63億4711万 | -2.77% | 13.3 | 0.98 |
| 04/30 | 940 | 962 | 940 | 947 | -1.66% | 700 | 65億9793万 | +1.07% | 13.82 | 1.01 |
| 04/26 | 963 | 963 | 963 | 963 | -2.63% | 100 | 67億941万 | +2.88% | 14.06 | 1.03 |
| 04/25 | 997 | 997 | 989 | 989 | -0.1% | 4,300 | 68億9056万 | +5.89% | 14.44 | 1.06 |
| 04/24 | 956 | 990 | 956 | 990 | +3.77% | 3,200 | 68億9752万 | +6.34% | 14.45 | 1.06 |
| 04/23 | 962 | 962 | 944 | 954 | +1.81% | 1,000 | 66億4670万 | +2.8% | 13.93 | 1.02 |
| 04/22 | 940 | 940 | 937 | 937 | +0.75% | 400 | 65億2826万 | +1.19% | 13.68 | 1 |
| 04/19 | 942 | 942 | 930 | 930 | -1.27% | 1,500 | 64億7949万 | +0.43% | 13.58 | 1 |
| 04/18 | 942 | 942 | 942 | 942 | +1.73% | 100 | 65億6310万 | +1.84% | 13.75 | 1.01 |
| 04/17 | 939 | 939 | 926 | 926 | -1.49% | 4,100 | 64億5162万 | +0.22% | 13.52 | 0.99 |
| 04/16 | 954 | 954 | 935 | 940 | -1.57% | 1,100 | 65億4916万 | +1.84% | 13.72 | 1.01 |
| 04/15 | 970 | 970 | 955 | 955 | -0.42% | 1,200 | 66億5367万 | +3.47% | 13.94 | 1.02 |
| 04/12 | 963 | 963 | 959 | 959 | -0.42% | 1,800 | 66億8154万 | +4.13% | 14 | 1.03 |
| 04/11 | 932 | 968 | 932 | 963 | +3.1% | 600 | 67億941万 | +4.67% | 14.06 | 1.03 |
| 04/10 | 949 | 997 | 930 | 934 | +0.43% | 21,100 | 65億736万 | +1.74% | 13.63 | 1 |
| 04/09 | 917 | 932 | 917 | 930 | +2.42% | 4,600 | 64億7949万 | +1.31% | 13.58 | 1 |
| 04/08 | 912 | 920 | 908 | 908 | +0.11% | 800 | 63億2621万 | -0.98% | 13.25 | 0.97 |
| 04/05 | 910 | 912 | 906 | 907 | -0.55% | 700 | 63億1925万 | -1.2% | 13.24 | 0.97 |
| 04/04 | 905 | 912 | 905 | 912 | -0.76% | 300 | 63億5408万 | -0.76% | 13.31 | 0.98 |
| 04/02 | 908 | 919 | 908 | 919 | -0.43% | 2,700 | 64億285万 | -0.11% | 13.41 | 0.98 |
| 04/01 | 923 | 923 | 923 | 923 | +0.98% | 700 | 64億3072万 | +0.33% | 13.47 | 0.99 |
| 03/29 | 916 | 921 | 914 | 914 | -0.65% | 600 | 63億6802万 | -0.65% | 13.34 | 0.98 |
| 03/28 | 919 | 920 | 919 | 920 | -0.11% | 700 | 64億982万 | +0.11% | 13.43 | 0.98 |
| 03/27 | 927 | 927 | 914 | 921 | 0% | 1,400 | 64億1679万 | +0.22% | 13.44 | 0.99 |
| 03/26 | 915 | 929 | 914 | 921 | +0.66% | 2,900 | 64億1679万 | +0.33% | 13.44 | 0.99 |
| 03/25 | 928 | 928 | 915 | 915 | -1.4% | 5,100 | 63億7498万 | -0.22% | 13.36 | 0.98 |
| 03/22 | 917 | 928 | 917 | 928 | +0.65% | 3,700 | 64億6556万 | +1.2% | 13.55 | 0.99 |
| 03/21 | 913 | 922 | 911 | 922 | +0.55% | 1,900 | 64億2375万 | +0.44% | 13.46 | 0.99 |
| 03/19 | 908 | 924 | 908 | 917 | +0.99% | 2,100 | 63億8892万 | -0.22% | 13.39 | 0.98 |
| 03/18 | 911 | 911 | 908 | 908 | -0.33% | 1,300 | 63億2621万 | -1.3% | 13.25 | 0.97 |
| 03/15 | 911 | 911 | 910 | 911 | -0.55% | 700 | 63億4711万 | -1.09% | 13.3 | 0.98 |
| 03/14 | 915 | 928 | 915 | 916 | +0.11% | 900 | 63億8195万 | -0.65% | 13.37 | 0.98 |
| 03/13 | 908 | 915 | 905 | 915 | +0.88% | 2,200 | 63億7498万 | -0.97% | 13.36 | 0.98 |
| 03/12 | 918 | 918 | 904 | 907 | -1.2% | 1,800 | 63億1925万 | -2.05% | 13.24 | 0.97 |
| 03/11 | 921 | 921 | 918 | 918 | -1.08% | 400 | 63億9588万 | -1.08% | 13.4 | 0.98 |
| 03/08 | 909 | 931 | 905 | 928 | +1.42% | 3,500 | 64億6556万 | -0.11% | 13.55 | 0.99 |
| 03/07 | 920 | 920 | 915 | 915 | -0.11% | 2,500 | 63億7498万 | -1.72% | 13.36 | 0.98 |
| 03/06 | 925 | 927 | 912 | 916 | -0.97% | 1,200 | 63億8195万 | -1.82% | 13.37 | 0.98 |
| 03/05 | 925 | 925 | 925 | 925 | -0.22% | 100 | 64億4466万 | -1.07% | 13.5 | 0.99 |
| 03/04 | 917 | 927 | 916 | 927 | +1.2% | 1,000 | 64億5859万 | -0.86% | 13.53 | 0.99 |
| 03/01 | 917 | 926 | 916 | 916 | -0.54% | 1,900 | 63億8195万 | -2.14% | 13.37 | 0.98 |
| 02/29 | 927 | 932 | 921 | 921 | -1.07% | 700 | 64億1679万 | -1.81% | 13.44 | 0.99 |
| 02/28 | 946 | 946 | 931 | 931 | -0.96% | 300 | 64億8646万 | -0.85% | 13.59 | 1 |
| 02/27 | 930 | 944 | 930 | 940 | +1.08% | 2,400 | 65億4916万 | 0% | 13.72 | 1.01 |
| 02/26 | 925 | 932 | 913 | 930 | +1.09% | 9,600 | 64億7949万 | -1.06% | 13.58 | 1 |
| 02/22 | 897 | 923 | 895 | 920 | +2.68% | 3,900 | 64億982万 | -2.13% | 13.43 | 0.98 |
| 02/21 | 899 | 905 | 895 | 896 | -0.33% | 3,900 | 62億4261万 | -4.88% | 13.08 | 0.96 |
| 02/20 | 912 | 917 | 897 | 899 | -1.1% | 8,000 | 62億6351万 | -4.77% | 13.12 | 0.96 |
| 02/19 | 908 | 920 | 894 | 909 | +0.22% | 12,700 | 63億3318万 | -4.01% | 13.27 | 0.97 |
| 02/16 | 909 | 920 | 903 | 907 | -0.87% | 6,500 | 63億1925万 | -4.43% | 13.24 | 0.97 |
| 02/15 | 941 | 942 | 909 | 915 | -2.76% | 8,400 | 63億7498万 | -3.89% | 13.36 | 0.98 |
| 02/14 | 935 | 945 | 923 | 941 | -0.95% | 3,600 | 65億5613万 | -1.36% | 13.74 | 1.01 |
| 02/13 | 937 | 950 | 937 | 950 | +1.39% | 4,400 | 66億1884万 | -0.52% | 13.87 | 1.02 |
| 02/09 | 934 | 955 | 934 | 937 | -0.11% | 1,000 | 65億2826万 | -1.88% | 13.68 | 1 |
| 02/08 | 942 | 951 | 938 | 938 | -0.42% | 3,400 | 65億3523万 | -1.78% | 13.69 | 1 |
| 02/07 | 957 | 957 | 933 | 942 | -1.57% | 3,900 | 65億6310万 | -1.26% | 13.75 | 1.01 |
| 02/06 | 953 | 957 | 951 | 957 | -0.21% | 1,300 | 66億6761万 | +0.42% | 13.97 | 1.02 |
| 02/05 | 963 | 963 | 948 | 959 | +0.42% | 3,400 | 66億8154万 | +0.84% | 14 | 1.03 |
| 02/02 | 956 | 956 | 949 | 955 | -0.62% | 1,700 | 66億5367万 | +0.63% | 13.94 | 1.02 |
| 02/01 | 973 | 973 | 960 | 961 | -1.03% | 900 | 66億9547万 | +1.37% | 14.03 | 1.03 |
| 01/31 | 960 | 979 | 960 | 971 | +0.1% | 3,500 | 67億6515万 | +2.64% | 14.17 | 1.04 |
| 01/30 | 962 | 970 | 955 | 970 | +1.46% | 1,700 | 67億5818万 | +2.75% | 14.16 | 1.04 |
| 01/29 | 950 | 956 | 950 | 956 | +2.14% | 400 | 66億6064万 | +1.59% | 13.96 | 1.02 |
| 01/26 | 946 | 958 | 936 | 936 | -0.95% | 8,400 | 65億2129万 | -0.43% | 13.66 | 1 |
| 01/25 | 989 | 994 | 945 | 945 | -1.87% | 23,500 | 65億8400万 | +0.64% | 13.79 | 1.01 |
| 01/24 | 954 | 970 | 953 | 963 | +1.26% | 9,700 | 67億941万 | +2.77% | 14.06 | 1.03 |
| 01/23 | 966 | 966 | 940 | 951 | -0.83% | 3,400 | 66億2580万 | +1.71% | 13.88 | 1.02 |
| 01/22 | 930 | 974 | 930 | 959 | +2.9% | 7,000 | 66億8154万 | +2.68% | 14 | 1.03 |
| 01/19 | 932 | 934 | 931 | 932 | -0.43% | 600 | 64億9343万 | -0.11% | 13.6 | 1 |
| 01/18 | 945 | 956 | 930 | 936 | -2.3% | 5,600 | 65億2129万 | +0.32% | 13.66 | 1 |
| 01/17 | 959 | 959 | 950 | 958 | -0.1% | 2,400 | 66億7457万 | +2.68% | 13.98 | 1.03 |
| 01/16 | 959 | 984 | 956 | 959 | 0% | 5,000 | 66億8154万 | +3.01% | 14 | 1.03 |
| 01/15 | 966 | 985 | 959 | 959 | -0.72% | 1,300 | 66億8154万 | +3.12% | 14 | 1.03 |
| 01/12 | 1,003 | 1,012 | 960 | 966 | -2.91% | 14,900 | 67億3031万 | +3.98% | 14.1 | 1.03 |
| 01/11 | 951 | 1,026 | 951 | 995 | +4.3% | 23,900 | 69億3236万 | +7.22% | 14.52 | 1.07 |
| 01/10 | 962 | 963 | 954 | 954 | -0.83% | 4,900 | 66億4670万 | +3.02% | 13.93 | 1.02 |
| 01/09 | 948 | 962 | 936 | 962 | +1.58% | 9,200 | 67億244万 | +3.89% | 14.04 | 1.03 |
| 01/05 | 941 | 947 | 933 | 947 | +0.74% | 5,700 | 65億9793万 | +2.27% | 13.82 | 1.01 |
| 01/04 | 922 | 943 | 922 | 940 | +1.95% | 4,400 | 65億4916万 | +1.51% | 13.72 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 915 | 932 | 915 | 922 | +0.22% | 4,200 | 64億2375万 | -0.54% | 13.46 | 1.02 |
| 12/28 | 908 | 927 | 908 | 920 | +1.77% | 3,900 | 64億982万 | -0.86% | 13.43 | 1.02 |
| 12/27 | 920 | 922 | 901 | 904 | -0.88% | 4,300 | 62億9834万 | -2.8% | 13.2 | 1 |
| 12/26 | 920 | 920 | 901 | 912 | -1.3% | 8,700 | 63億5408万 | -2.15% | 13.31 | 1.01 |
| 12/25 | 944 | 944 | 917 | 924 | +1.09% | 16,000 | 64億3769万 | -1.07% | 13.49 | 1.02 |
| 12/22 | 915 | 915 | 912 | 914 | +0.33% | 2,600 | 63億6802万 | -2.14% | 13.34 | 1.01 |
| 12/21 | 912 | 912 | 905 | 911 | 0% | 9,800 | 63億4711万 | -2.46% | 13.3 | 1.01 |
| 12/20 | 903 | 913 | 903 | 911 | +0.22% | 2,400 | 63億4711万 | -2.46% | 13.3 | 1.01 |
| 12/19 | 910 | 910 | 908 | 909 | -0.11% | 1,400 | 63億3318万 | -2.88% | 13.27 | 1.01 |
| 12/18 | 910 | 910 | 901 | 910 | +0.22% | 4,300 | 63億4015万 | -2.99% | 13.28 | 1.01 |
| 12/15 | 901 | 913 | 901 | 908 | -0.11% | 1,300 | 63億2621万 | -3.4% | 13.25 | 1.01 |
| 12/14 | 916 | 920 | 909 | 909 | -1.84% | 2,100 | 63億3318万 | -3.5% | 13.27 | 1.01 |
| 12/13 | 923 | 926 | 923 | 926 | -0.96% | 800 | 64億5162万 | -1.91% | 13.52 | 1.03 |
| 12/12 | 935 | 935 | 935 | 935 | +0.11% | 300 | 65億1433万 | -1.16% | 13.65 | 1.03 |
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 | 955 191,000 10/25 | 216 43,200 3/17 | 360,200 1,801 10/24 | - | - | +40.08% 5/9 | -45.25% 10/10 |
| 2009年 9月期 | 281 56,200 6/2 | 120 24,080 1/21 | 64,800 324 6/3 | - | - | +32.3% 2/20 | -15.72% 12/24 |
| 2010年 9月期 | 574 114,700 4/30 | 185 37,000 8/27 | 292,400 1,462 4/27 | - | - | +47.02% 3/24 | -34.48% 5/25 |
| 2011年 9月期 | 695 139,000 5/16 | 189 37,800 3/16 | 1,223,600 6,118 5/12 | 46億4287万 | 12億6259万 | +98.11% 5/12 | -31.24% 3/17 |
| 2012年 9月期 | 440 88,000 5/2 | 258 51,500 11/22 | 539,800 2,699 4/3 | 29億3937万 | 17億2020万 | +20.16% 2/6 | -20.95% 11/21 |
| 2013年 9月期 | 1,340 7/30 | 390 77,900 10/1 | 404,800 2,024 1/28 | 89億5173万 | 26億201万 | +48.88% 7/23 | -34.36% 6/7 |
| 2014年 9月期 | 1,716 12/27 | 840 11/11 | 2,319,700 12/27 | 114億6356万 | 56億1153万 | +42.39% 12/26 | -27.24% 2/5 |
| 2015年 9月期 | 1,355 11/28 | 615 8/26 | 1,535,400 11/28 | 94億2429万 | 42億8482万 | +15.52% 11/28 | -18.68% 8/25 |
| 2016年 9月期 | 1,225 6/10 | 706 10/1 | 164,300 6/24 | 85億3482万 | 49億1884万 | +18.25% 6/10 | -17.41% 6/24 |
| 2017年 9月期 | 2,180 9/25 | 861 11/9 | 219,200 11/16 | 151億8849万 | 59億9875万 | +18.54% 11/2 | -9.2% 6/30 |
| 2018年 9月期 | 2,500 11/2 | 1,419 2/15 | 287,300 2/14 | 174億1800万 | 98億8645万 | +18.02% 5/9 | -33.22% 2/14 |
| 2019年 9月期 | 1,736 10/1 | 970 2/8 | 65,900 10/29 | 120億9505万 | 67億5818万 | +30.24% 3/7 | -24.91% 12/25 |
| 2020年 9月期 | 1,366 11/12 | 600 3/13 | 210,000 4/24 | 95億1719万 | 41億8032万 | +46.56% 4/23 | -36% 3/13 |
| 2021年 9月期 | 1,350 10/6 | 969 9/30 | 35,800 2/10 | 94億572万 | 67億5121万 | +7.49% 2/9 | -6.93% 3/1 |
| 2022年 9月期 | 1,270 8/9 | 741 2/4 | 90,600 10/14 | 88億4834万 | 51億6269万 | +16% 5/18 | -13.03% 1/25 |
| 2023年 9月期 | 1,598 3/17 | 873 10/3 | 189,600 10/4 | 111億3358万 | 60億8236万 | +31.79% 3/17 | -22.2% 5/17 |
| 最新 | 944 2024/5/14 | 2,900 | 65億7703万 | -0.21% 946 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 84%（1.84倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 125%（2.25倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/14 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
120円（2009/01/21） - 684%（7.84倍）
944円（5/14）