株価チャート
株価
5/2
- 前日 (5/1)
- 1,684
- 始値
- 1,680
- 高値
- 1,696
- 安値
- 1,652
- 終値 -0.24%
- 1,680
- 出来高 -57.25%
- 98,500
乖離率
- 株価（5日）
移動平均値 - -4.98%
1,768 - 株価（25日）
移動平均値 - -6.46%
1,796 - 出来高（5日）
移動平均値 - +3.53%
95,140
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 1,680 | 1,696 | 1,652 | 1,680 | -0.24% | 98,500 | 118億5139万 | -6.46% | 7.79 | 2.3 |
| 05/01 | 1,722 | 1,747 | 1,667 | 1,684 | -7.37% | 230,400 | 118億7960万 | -6.44% | 7.81 | 2.31 |
| 04/30 | 1,845 | 1,854 | 1,815 | 1,818 | -0.66% | 54,900 | 128億2489万 | +0.83% | 8.43 | 2.49 |
| 04/26 | 1,830 | 1,836 | 1,804 | 1,830 | +0.16% | 79,000 | 129億955万 | +1.61% | 8.49 | 2.51 |
| 04/25 | 1,834 | 1,847 | 1,817 | 1,827 | -0.6% | 12,900 | 128億8838万 | +1.56% | 8.48 | 2.51 |
| 04/24 | 1,846 | 1,846 | 1,828 | 1,838 | -0.05% | 22,400 | 129億6598万 | +2.34% | 8.53 | 2.52 |
| 04/23 | 1,830 | 1,852 | 1,830 | 1,839 | +0.49% | 13,800 | 129億7304万 | +2.62% | 8.53 | 2.52 |
| 04/22 | 1,813 | 1,848 | 1,813 | 1,830 | +1.05% | 20,500 | 129億955万 | +2.35% | 8.49 | 2.51 |
| 04/19 | 1,841 | 1,842 | 1,790 | 1,811 | -1.04% | 39,000 | 127億7551万 | +1.57% | 8.4 | 2.48 |
| 04/18 | 1,805 | 1,844 | 1,805 | 1,830 | +1.5% | 19,000 | 129億955万 | +2.87% | 8.49 | 2.51 |
| 04/17 | 1,827 | 1,837 | 1,795 | 1,803 | -1.31% | 20,200 | 127億1908万 | +1.58% | 8.36 | 2.47 |
| 04/16 | 1,845 | 1,845 | 1,810 | 1,827 | -1.3% | 36,400 | 128億8838万 | +3.1% | 8.48 | 2.51 |
| 04/15 | 1,844 | 1,867 | 1,838 | 1,851 | +0.05% | 37,700 | 130億5769万 | +4.75% | 8.59 | 2.54 |
| 04/12 | 1,850 | 1,862 | 1,838 | 1,850 | -0.38% | 35,300 | 130億5064万 | +4.99% | 8.58 | 2.54 |
| 04/11 | 1,797 | 1,865 | 1,794 | 1,857 | +2.77% | 86,200 | 131億2万 | +5.75% | 8.61 | 2.55 |
| 04/10 | 1,786 | 1,808 | 1,780 | 1,807 | +1.18% | 39,800 | 127億4730万 | +3.2% | 8.38 | 2.48 |
| 04/09 | 1,759 | 1,786 | 1,742 | 1,786 | +2.7% | 24,400 | 125億9915万 | +2.23% | 8.29 | 2.45 |
| 04/08 | 1,748 | 1,764 | 1,723 | 1,739 | -0.29% | 40,100 | 122億6760万 | -0.23% | 8.07 | 2.38 |
| 04/05 | 1,742 | 1,763 | 1,723 | 1,744 | -0.29% | 33,100 | 123億287万 | +0.11% | 8.09 | 2.39 |
| 04/04 | 1,769 | 1,769 | 1,737 | 1,749 | -0.85% | 57,500 | 123億3814万 | +0.46% | 8.11 | 2.4 |
| 04/03 | 1,750 | 1,773 | 1,739 | 1,764 | -0.06% | 22,300 | 124億4396万 | +1.38% | 8.18 | 2.42 |
| 04/02 | 1,788 | 1,788 | 1,764 | 1,765 | -1.29% | 28,400 | 124億5101万 | +1.44% | 8.19 | 2.42 |
| 04/01 | 1,806 | 1,814 | 1,788 | 1,788 | -0.94% | 30,200 | 126億1326万 | +2.82% | 8.29 | 2.45 |
| 03/29 | 1,778 | 1,813 | 1,778 | 1,805 | +1.63% | 34,900 | 127億3319万 | +3.8% | 8.37 | 2.46 |
| 03/28 | 1,783 | 1,803 | 1,776 | 1,776 | -0.84% | 31,500 | 125億2861万 | +2.25% | 8.24 | 2.42 |
| 03/27 | 1,769 | 1,795 | 1,764 | 1,791 | +2.05% | 43,500 | 126億3443万 | +3.05% | 8.31 | 2.44 |
| 03/26 | 1,760 | 1,769 | 1,750 | 1,755 | -0.17% | 17,800 | 123億8047万 | +1.04% | 8.14 | 2.4 |
| 03/25 | 1,782 | 1,801 | 1,758 | 1,758 | -1.35% | 37,500 | 124億163万 | +1.21% | 8.16 | 2.4 |
| 03/22 | 1,760 | 1,791 | 1,751 | 1,782 | +1.48% | 57,600 | 125億7094万 | +2.59% | 8.27 | 2.43 |
| 03/21 | 1,757 | 1,764 | 1,740 | 1,756 | +0.69% | 35,700 | 123億8752万 | +1.09% | 8.15 | 2.4 |
| 03/19 | 1,732 | 1,744 | 1,730 | 1,744 | +0.35% | 22,500 | 123億287万 | +0.23% | 8.09 | 2.38 |
| 03/18 | 1,716 | 1,738 | 1,712 | 1,738 | +1.94% | 21,100 | 122億6054万 | -0.23% | 8.06 | 2.37 |
| 03/15 | 1,710 | 1,710 | 1,699 | 1,705 | -0.29% | 21,600 | 120億2775万 | -2.18% | 7.91 | 2.33 |
| 03/14 | 1,710 | 1,729 | 1,708 | 1,710 | -0.41% | 18,800 | 120億6302万 | -2.12% | 7.93 | 2.33 |
| 03/13 | 1,735 | 1,741 | 1,703 | 1,717 | -0.64% | 10,700 | 121億1240万 | -1.94% | 7.97 | 2.34 |
| 03/12 | 1,690 | 1,728 | 1,685 | 1,728 | +1.77% | 21,000 | 121億9000万 | -1.59% | 8.02 | 2.36 |
| 03/11 | 1,718 | 1,729 | 1,684 | 1,698 | -1.62% | 34,400 | 119億7837万 | -3.47% | 7.88 | 2.32 |
| 03/08 | 1,706 | 1,741 | 1,703 | 1,726 | +0.52% | 21,200 | 121億7589万 | -2.15% | 8.01 | 2.36 |
| 03/07 | 1,748 | 1,756 | 1,716 | 1,717 | -1.15% | 26,700 | 121億1240万 | -3.54% | 7.97 | 2.34 |
| 03/06 | 1,709 | 1,753 | 1,703 | 1,737 | +2% | 43,100 | 122億5349万 | -3.29% | 8.06 | 2.37 |
| 03/05 | 1,680 | 1,711 | 1,669 | 1,703 | +0.77% | 46,800 | 120億1364万 | -5.91% | 7.9 | 2.32 |
| 03/04 | 1,702 | 1,717 | 1,683 | 1,690 | -0.35% | 67,800 | 119億2193万 | -7.35% | 7.84 | 2.31 |
| 03/01 | 1,720 | 1,720 | 1,694 | 1,696 | -1.62% | 115,800 | 119億6426万 | -7.83% | 7.87 | 2.32 |
| 02/29 | 1,732 | 1,740 | 1,714 | 1,724 | -0.75% | 73,800 | 121億6178万 | -7.11% | 8 | 2.35 |
| 02/28 | 1,744 | 1,750 | 1,727 | 1,737 | -0.4% | 46,400 | 122億5349万 | -7.11% | 8.06 | 2.37 |
| 02/27 | 1,769 | 1,773 | 1,744 | 1,744 | -0.68% | 52,400 | 123億287万 | -7.43% | 8.09 | 2.38 |
| 02/26 | 1,780 | 1,786 | 1,756 | 1,756 | -1.01% | 37,900 | 123億8752万 | -7.34% | 8.15 | 2.4 |
| 02/22 | 1,787 | 1,790 | 1,751 | 1,774 | +0.06% | 41,000 | 125億1450万 | -6.93% | 8.23 | 2.42 |
| 02/21 | 1,793 | 1,793 | 1,762 | 1,773 | -0.51% | 37,400 | 125億745万 | -7.42% | 8.22 | 2.42 |
| 02/20 | 1,790 | 1,805 | 1,779 | 1,782 | +0.06% | 42,400 | 125億7094万 | -7.48% | 8.27 | 2.43 |
| 02/19 | 1,777 | 1,785 | 1,760 | 1,781 | +1.19% | 24,800 | 125億6388万 | -8.05% | 8.26 | 2.43 |
| 02/16 | 1,752 | 1,781 | 1,742 | 1,760 | +1.03% | 34,900 | 124億1574万 | -9.7% | 8.16 | 2.4 |
| 02/15 | 1,794 | 1,794 | 1,742 | 1,742 | -3.17% | 71,300 | 122億8876万 | -11.21% | 8.08 | 2.38 |
| 02/14 | 1,805 | 1,805 | 1,779 | 1,799 | -0.99% | 40,200 | 126億9086万 | -9% | 8.35 | 2.46 |
| 02/13 | 1,802 | 1,825 | 1,795 | 1,817 | +1.57% | 41,100 | 128億1784万 | -8.74% | 8.43 | 2.48 |
| 02/09 | 1,782 | 1,820 | 1,782 | 1,789 | +0.39% | 41,000 | 126億2032万 | -10.64% | 8.3 | 2.44 |
| 02/08 | 1,801 | 1,809 | 1,772 | 1,782 | -1.05% | 48,000 | 125億7094万 | -11.65% | 8.27 | 2.43 |
| 02/07 | 1,791 | 1,802 | 1,761 | 1,801 | +0.39% | 71,000 | 127億497万 | -11.37% | 8.35 | 2.46 |
| 02/06 | 1,839 | 1,859 | 1,792 | 1,794 | -2.39% | 101,400 | 126億5559万 | -12.32% | 8.32 | 2.45 |
| 02/05 | 1,850 | 1,883 | 1,806 | 1,838 | +0.71% | 121,900 | 129億6598万 | -10.86% | 8.53 | 2.51 |
| 02/02 | 1,830 | 1,854 | 1,808 | 1,825 | 0% | 90,800 | 128億7428万 | -11.96% | 8.47 | 2.49 |
| 02/01 | 1,910 | 1,940 | 1,789 | 1,825 | -13.75% | 304,400 | 128億7428万 | -12.39% | 8.47 | 2.49 |
| 01/31 | 2,121 | 2,150 | 2,090 | 2,116 | -0.52% | 42,900 | 149億2711万 | +1% | 9.82 | 2.89 |
| 01/30 | 2,088 | 2,146 | 2,088 | 2,127 | +2.9% | 79,400 | 150億470万 | +1.62% | 9.87 | 2.9 |
| 01/29 | 2,060 | 2,097 | 2,048 | 2,067 | +0.54% | 22,800 | 145億8144万 | -1.1% | 9.59 | 2.82 |
| 01/26 | 2,090 | 2,101 | 2,056 | 2,056 | -2.28% | 16,800 | 145億384万 | -1.63% | 9.54 | 2.81 |
| 01/25 | 2,094 | 2,111 | 2,085 | 2,104 | +1.3% | 15,300 | 148億4245万 | +0.72% | 9.76 | 2.87 |
| 01/24 | 2,080 | 2,115 | 2,077 | 2,077 | +0.24% | 15,500 | 146億5198万 | -0.48% | 9.64 | 2.84 |
| 01/23 | 2,061 | 2,096 | 2,061 | 2,072 | -0.91% | 13,800 | 146億1671万 | -0.67% | 9.61 | 2.83 |
| 01/22 | 2,027 | 2,107 | 2,019 | 2,091 | +3.21% | 22,300 | 147億5075万 | +0.43% | 9.7 | 2.85 |
| 01/19 | 2,029 | 2,046 | 2,017 | 2,026 | -0.15% | 11,900 | 142億9221万 | -2.36% | 9.4 | 2.77 |
| 01/18 | 2,005 | 2,053 | 2,001 | 2,029 | +1.3% | 16,900 | 143億1337万 | -2.17% | 9.41 | 2.77 |
| 01/17 | 2,051 | 2,059 | 2,003 | 2,003 | -2.34% | 22,000 | 141億2996万 | -3.19% | 9.29 | 2.73 |
| 01/16 | 2,074 | 2,074 | 2,050 | 2,051 | -0.53% | 14,700 | 144億6857万 | -0.73% | 9.51 | 2.8 |
| 01/15 | 2,055 | 2,088 | 2,044 | 2,062 | -0.43% | 19,100 | 145億4617万 | -0.05% | 9.57 | 2.81 |
| 01/12 | 2,077 | 2,085 | 2,042 | 2,071 | -1.1% | 20,400 | 146億966万 | +0.58% | 9.61 | 2.83 |
| 01/11 | 2,116 | 2,120 | 2,088 | 2,094 | -0.9% | 20,300 | 147億7191万 | +1.75% | 9.71 | 2.86 |
| 01/10 | 2,133 | 2,133 | 2,090 | 2,113 | -1.22% | 21,100 | 149億594万 | +2.82% | 9.8 | 2.88 |
| 01/09 | 2,105 | 2,149 | 2,105 | 2,139 | +1.62% | 15,600 | 150億8936万 | +4.29% | 9.92 | 2.92 |
| 01/05 | 2,141 | 2,141 | 2,105 | 2,105 | -2.05% | 17,900 | 148億4951万 | +2.93% | 9.76 | 2.87 |
| 01/04 | 2,166 | 2,170 | 2,130 | 2,149 | -0.78% | 24,300 | 151億5990万 | +5.39% | 9.97 | 2.93 |
| 2023 | ||||||||||
| 12/29 | 2,150 | 2,166 | 2,117 | 2,166 | +0.46% | 15,600 | 152億7983万 | +6.65% | 10.05 | 3.14 |
| 12/28 | 2,178 | 2,179 | 2,150 | 2,156 | -0.96% | 16,600 | 152億928万 | +6.79% | 10 | 3.12 |
| 12/27 | 2,112 | 2,177 | 2,095 | 2,177 | +3.08% | 39,300 | 153億5742万 | +8.58% | 10.1 | 3.15 |
| 12/26 | 2,095 | 2,135 | 2,095 | 2,112 | +1.05% | 14,900 | 148億9889万 | +6.02% | 9.8 | 3.06 |
| 12/25 | 2,147 | 2,156 | 2,076 | 2,090 | -1.42% | 24,300 | 147億4369万 | +5.4% | 9.7 | 3.03 |
| 12/22 | 2,079 | 2,143 | 2,078 | 2,120 | +2.71% | 37,900 | 149億5532万 | +7.45% | 9.83 | 3.07 |
| 12/21 | 2,039 | 2,081 | 2,039 | 2,064 | -0.19% | 21,400 | 145億6028万 | +5.31% | 9.57 | 2.99 |
| 12/20 | 2,065 | 2,085 | 2,058 | 2,068 | +0.39% | 11,800 | 145億8849万 | +6% | 9.59 | 3 |
| 12/19 | 2,022 | 2,060 | 2,022 | 2,060 | +1.08% | 18,800 | 145億3206万 | +6.13% | 9.56 | 2.99 |
| 12/18 | 2,023 | 2,043 | 2,023 | 2,038 | -0.29% | 9,000 | 143億7686万 | +5.49% | 9.45 | 2.95 |
| 12/15 | 2,057 | 2,064 | 2,026 | 2,044 | -0.58% | 27,600 | 144億1919万 | +6.07% | 9.48 | 2.96 |
| 12/14 | 1,938 | 2,071 | 1,938 | 2,056 | +5.17% | 73,700 | 145億384万 | +6.97% | 9.54 | 2.98 |
| 12/13 | 1,950 | 1,978 | 1,931 | 1,955 | +1.14% | 26,300 | 137億9135万 | +1.98% | 9.07 | 2.83 |
| 12/12 | 2,008 | 2,020 | 1,922 | 1,933 | -2.57% | 36,100 | 136億3615万 | +0.83% | 8.97 | 2.8 |
| 12/11 | 1,932 | 1,984 | 1,931 | 1,984 | +3.93% | 20,400 | 139億9592万 | +3.39% | 9.2 | 2.88 |
| 12/08 | 1,921 | 1,946 | 1,903 | 1,909 | -1.45% | 20,400 | 134億6684万 | -0.37% | 8.86 | 2.77 |
| 12/07 | 1,970 | 1,978 | 1,930 | 1,937 | -1.68% | 31,000 | 136億6437万 | +0.99% | 8.99 | 2.81 |
| 12/06 | 1,965 | 1,991 | 1,949 | 1,970 | +0.25% | 37,400 | 138億9716万 | +2.71% | 9.14 | 2.85 |
| 12/05 | 2,050 | 2,070 | 1,965 | 1,965 | -4.15% | 44,500 | 138億6189万 | +2.66% | 9.12 | 2.85 |
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 | 947 94,700 10/30 | 238 23,850 9/30 23,840 7/23 | 456,000 4,560 10/29 | - | - | +13.04% 11/6 | -37.84% 10/8 |
| 2009年 9月期 | 246 24,500 12/11 24,500 12/10 他3件 | 93 9,260 9/28 | 94,500 945 9/4 | - | - | +40.07% 12/4 | -28.43% 3/9 |
| 2010年 9月期 | 186 18,600 4/14 | 65 6,510 2/23 | 236,000 2,360 4/13 | - | - | +89.82% 4/13 | -28.02% 5/17 |
| 2011年 9月期 | 159 15,900 3/8 | 71 7,070 3/15 | 206,400 2,064 2/14 | 11億2164万 | 4億9874万 | +37.12% 2/14 | -41.55% 3/15 |
| 2012年 9月期 | 1,248 124,800 5/14 | 122 12,260 10/12 12,220 10/4 | 1,407,300 14,073 3/21 | 88億389万 | 8億6204万 | +88.47% 3/22 | -32.46% 6/15 |
| 2013年 9月期 | 1,299 129,900 8/26 | 449 44,900 10/16 | 518,400 5,184 8/26 | 91億6366万 | 31億6742万 | +35.95% 4/24 | -25.17% 6/7 |
| 2014年 9月期 | 1,291 4/2 | 737 73,700 2/4 | 281,400 2,814 2/10 | 91億723万 | 51億9909万 | +17.31% 2/25 | -19.53% 2/4 |
| 2015年 9月期 | 1,619 7/17 | 880 8/25 | 446,600 11/13 | 114億2107万 | 62億787万 | +18.75% 6/15 | -29.5% 8/25 |
| 2016年 9月期 | 1,359 11/26 11/25 | 726 2/12 | 235,200 11/12 | 95億8692万 | 51億2149万 | +15.41% 11/12 | -31.09% 2/12 |
| 2017年 9月期 | 1,699 9/13 | 870 11/9 | 219,100 11/15 | 119億8542万 | 61億3732万 | +18.9% 11/17 | -10.36% 2/3 |
| 2018年 9月期 | 2,538 12/8 | 1,466 8/6 | 379,400 8/1 | 179億406万 | 103億4175万 | +24.53% 11/22 | -18.15% 8/6 |
| 2019年 9月期 | 1,705 7/12 | 910 12/25 | 419,500 4/17 | 120億2775万 | 64億1950万 | +15.81% 5/7 | -23.4% 12/25 |
| 2020年 9月期 | 1,489 11/12 | 624 3/23 | 166,700 9/14 | 105億400万 | 44億194万 | +28.67% 9/14 | -35.09% 3/19 |
| 2021年 9月期 | 1,344 9/13 9/10 | 882 1/27 | 265,700 3/17 | 94億8111万 | 62億2198万 | +17.3% 9/10 | -9.35% 10/14 |
| 2022年 9月期 | 1,740 8/30 | 858 1/27 | 487,100 8/1 | 122億7465万 | 60億5267万 | +24.25% 8/5 | -16.28% 12/2 |
| 2023年 9月期 | 2,315 3/9 | 1,355 1/16 | 781,900 8/1 | 163億3093万 | 95億5871万 | +26.17% 2/6 | -20.36% 5/2 |
| 最新 | 1,680 2024/5/2 | 98,500 | 118億5139万 | -6.46% 1,796 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -63%（0.37倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 95%（1.95倍）
- 2012/12/28 vs 2011/12/30
- 167%（2.67倍）
- 2013/12/30 vs 2012/12/28
- 118%（2.18倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/02 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
65円（2010/02/23） - 2481%（25.81倍）
1,680円（5/2）