株価チャート
株価
5/2
- 前日 (5/1)
- 455
- 始値
- 454
- 高値
- 456
- 安値
- 454
- 終値 +0.22%
- 456
- 出来高 -3.81%
- 10,100
乖離率
- 株価(5日)
移動平均値 - +0.44%
454 - 株価(25日)
移動平均値 - 0%
456 - 出来高(5日)
移動平均値 - -62.59%
27,000
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 | 454 | 456 | 454 | 456 | +0.22% | 10,100 | 102億6460万 | 0% | 12.99 | 1.32 |
05/01 | 453 | 456 | 453 | 455 | -0.22% | 10,500 | 102億4209万 | -0.44% | 12.96 | 1.31 |
04/30 | 450 | 456 | 450 | 456 | +1.33% | 20,900 | 102億6460万 | -0.22% | 12.99 | 1.32 |
04/26 | 454 | 456 | 450 | 450 | -0.88% | 80,100 | 101億2954万 | -1.75% | 12.82 | 1.3 |
04/25 | 454 | 456 | 454 | 454 | -0.22% | 13,400 | 102億1958万 | -0.87% | 12.94 | 1.31 |
04/24 | 458 | 458 | 454 | 455 | -0.87% | 24,600 | 102億4209万 | -0.87% | 12.96 | 1.31 |
04/23 | 459 | 459 | 456 | 459 | +0.22% | 18,100 | 103億3213万 | 0% | 13.08 | 1.32 |
04/22 | 451 | 458 | 451 | 458 | +1.55% | 13,200 | 103億962万 | -0.22% | 13.05 | 1.32 |
04/19 | 453 | 454 | 450 | 451 | -0.44% | 28,100 | 101億5205万 | -1.74% | 12.85 | 1.3 |
04/18 | 451 | 455 | 451 | 453 | +0.44% | 18,300 | 101億9707万 | -1.31% | 12.91 | 1.31 |
04/17 | 454 | 455 | 451 | 451 | -0.66% | 37,300 | 101億5205万 | -1.74% | 12.85 | 1.3 |
04/16 | 457 | 458 | 454 | 454 | -0.66% | 35,700 | 102億1958万 | -1.3% | 12.94 | 1.31 |
04/15 | 456 | 458 | 455 | 457 | -0.22% | 23,200 | 102億8711万 | -0.65% | 13.02 | 1.32 |
04/12 | 458 | 460 | 457 | 458 | +0.22% | 34,300 | 103億962万 | -0.43% | 13.05 | 1.32 |
04/11 | 459 | 459 | 456 | 457 | -0.44% | 20,200 | 102億8711万 | -0.65% | 13.02 | 1.32 |
04/10 | 459 | 461 | 459 | 459 | 0% | 17,100 | 103億3213万 | -0.22% | 13.08 | 1.32 |
04/09 | 458 | 461 | 457 | 459 | +0.44% | 35,800 | 103億3213万 | 0% | 13.08 | 1.32 |
04/08 | 457 | 460 | 456 | 457 | 0% | 34,200 | 102億8711万 | -0.44% | 13.02 | 1.32 |
04/05 | 458 | 460 | 456 | 457 | -0.87% | 34,400 | 102億8711万 | -0.44% | 13.02 | 1.32 |
04/04 | 461 | 461 | 458 | 461 | +1.32% | 33,800 | 103億7715万 | +0.44% | 13.13 | 1.33 |
04/03 | 457 | 458 | 454 | 455 | -0.44% | 27,600 | 102億4209万 | -1.09% | 12.96 | 1.31 |
04/02 | 461 | 461 | 454 | 457 | -0.87% | 46,700 | 102億8711万 | -0.65% | 13.02 | 1.32 |
04/01 | 462 | 464 | 456 | 461 | +0.22% | 52,900 | 103億7715万 | +0.22% | 13.13 | 1.33 |
03/29 | 459 | 463 | 458 | 460 | +0.44% | 23,500 | 103億5464万 | 0% | 13.11 | 1.33 |
03/28 | 465 | 465 | 457 | 458 | -1.72% | 49,100 | 103億962万 | -0.43% | 13.05 | 1.32 |
03/27 | 468 | 469 | 466 | 466 | -0.43% | 46,200 | 104億8970万 | +1.08% | 13.28 | 1.34 |
03/26 | 469 | 471 | 467 | 468 | 0% | 34,500 | 105億3472万 | +1.52% | 13.33 | 1.35 |
03/25 | 469 | 471 | 467 | 468 | +0.21% | 43,700 | 105億3472万 | +1.74% | 13.33 | 1.35 |
03/22 | 462 | 467 | 461 | 467 | +1.3% | 81,500 | 105億1221万 | +1.52% | 13.31 | 1.35 |
03/21 | 463 | 463 | 460 | 461 | -0.43% | 46,300 | 103億7715万 | 0% | 13.13 | 1.33 |
03/19 | 459 | 463 | 457 | 463 | +0.87% | 34,300 | 104億2217万 | +0.22% | 13.19 | 1.34 |
03/18 | 459 | 460 | 457 | 459 | +0.44% | 36,600 | 103億3213万 | -0.86% | 13.08 | 1.32 |
03/15 | 455 | 459 | 455 | 457 | +0.22% | 17,200 | 102億8711万 | -1.51% | 13.02 | 1.32 |
03/14 | 454 | 459 | 454 | 456 | 0% | 41,400 | 102億6460万 | -1.94% | 12.99 | 1.32 |
03/13 | 459 | 460 | 454 | 456 | -0.44% | 31,500 | 102億6460万 | -2.15% | 12.99 | 1.32 |
03/12 | 455 | 458 | 450 | 458 | +0.88% | 63,700 | 103億962万 | -2.14% | 13.05 | 1.32 |
03/11 | 458 | 458 | 451 | 454 | -0.66% | 63,200 | 102億1958万 | -3.2% | 12.94 | 1.31 |
03/08 | 457 | 458 | 455 | 457 | -0.22% | 48,600 | 102億8711万 | -2.77% | 13.02 | 1.32 |
03/07 | 459 | 459 | 454 | 458 | +0.44% | 43,500 | 103億962万 | -2.55% | 13.05 | 1.32 |
03/06 | 455 | 459 | 455 | 456 | +0.22% | 21,100 | 102億6460万 | -3.18% | 12.99 | 1.32 |
03/05 | 455 | 457 | 452 | 455 | 0% | 39,100 | 102億4209万 | -3.6% | 12.96 | 1.31 |
03/04 | 463 | 463 | 454 | 455 | -0.87% | 76,400 | 102億4209万 | -3.6% | 12.96 | 1.31 |
03/01 | 461 | 461 | 456 | 459 | 0% | 62,700 | 103億3213万 | -2.75% | 13.08 | 1.32 |
02/29 | 464 | 466 | 459 | 459 | -1.29% | 112,800 | 103億3213万 | -2.96% | 13.08 | 1.32 |
02/28 | 464 | 467 | 461 | 465 | +0.43% | 67,900 | 104億6719万 | -1.69% | 13.25 | 1.34 |
02/27 | 464 | 465 | 463 | 463 | -0.22% | 27,100 | 104億2217万 | -2.11% | 13.19 | 1.34 |
02/26 | 469 | 469 | 461 | 464 | +0.65% | 78,000 | 104億4468万 | -2.11% | 13.22 | 1.34 |
02/22 | 466 | 467 | 461 | 461 | -0.43% | 38,300 | 103億7715万 | -2.74% | 13.13 | 1.33 |
02/21 | 467 | 467 | 460 | 463 | -1.07% | 50,400 | 104億2217万 | -2.32% | 13.19 | 1.34 |
02/20 | 470 | 475 | 467 | 468 | +0.21% | 36,300 | 105億3472万 | -1.27% | 13.33 | 1.35 |
02/19 | 462 | 470 | 456 | 467 | +1.08% | 82,800 | 105億1221万 | -1.48% | 13.31 | 1.35 |
02/16 | 456 | 467 | 456 | 462 | +0.87% | 59,200 | 103億9412万 | -2.53% | 13.16 | 1.33 |
02/15 | 460 | 468 | 455 | 458 | -6.34% | 250,100 | 103億412万 | -3.38% | 13.05 | 1.32 |
02/14 | 488 | 489 | 483 | 489 | +0.2% | 36,300 | 110億157万 | +2.95% | 13.93 | 1.41 |
02/13 | 484 | 491 | 483 | 488 | +2.09% | 64,500 | 109億7907万 | +2.95% | 13.9 | 1.41 |
02/09 | 486 | 486 | 476 | 478 | -1.85% | 96,700 | 107億5409万 | +1.06% | 13.62 | 1.38 |
02/08 | 486 | 495 | 484 | 487 | +0.62% | 92,900 | 109億5657万 | +2.96% | 13.88 | 1.4 |
02/07 | 493 | 493 | 483 | 484 | -2.02% | 114,300 | 108億8908万 | +2.76% | 13.79 | 1.4 |
02/06 | 492 | 498 | 492 | 494 | +0.82% | 75,900 | 111億1406万 | +5.11% | 14.07 | 1.43 |
02/05 | 484 | 491 | 479 | 490 | +2.3% | 72,700 | 110億2406万 | +4.48% | 13.96 | 1.41 |
02/02 | 479 | 481 | 476 | 479 | 0% | 34,500 | 107億7658万 | +2.35% | 13.65 | 1.38 |
02/01 | 480 | 481 | 477 | 479 | 0% | 28,000 | 107億7658万 | +2.57% | 13.65 | 1.38 |
01/31 | 471 | 484 | 471 | 479 | +1.27% | 95,200 | 107億7658万 | +2.79% | 13.65 | 1.38 |
01/30 | 473 | 480 | 472 | 473 | +0.42% | 178,600 | 106億4160万 | +1.72% | 13.48 | 1.36 |
01/29 | 468 | 472 | 466 | 471 | +1.07% | 57,500 | 105億9660万 | +1.51% | 13.42 | 1.36 |
01/26 | 467 | 468 | 462 | 466 | 0% | 57,100 | 104億8411万 | +0.65% | 13.28 | 1.34 |
01/25 | 467 | 468 | 465 | 466 | 0% | 46,600 | 104億8411万 | +0.87% | 13.28 | 1.34 |
01/24 | 469 | 469 | 465 | 466 | -0.21% | 34,200 | 104億8411万 | +0.87% | 13.28 | 1.34 |
01/23 | 470 | 471 | 467 | 467 | -0.64% | 56,700 | 105億661万 | +1.3% | 13.31 | 1.35 |
01/22 | 470 | 472 | 468 | 470 | +0.21% | 32,800 | 105億7410万 | +1.95% | 13.39 | 1.36 |
01/19 | 471 | 471 | 467 | 469 | -0.21% | 26,100 | 105億5160万 | +1.96% | 13.36 | 1.35 |
01/18 | 467 | 472 | 466 | 470 | +0.86% | 32,000 | 105億7410万 | +2.17% | 13.39 | 1.36 |
01/17 | 467 | 473 | 465 | 466 | 0% | 85,100 | 104億8411万 | +1.53% | 13.28 | 1.34 |
01/16 | 468 | 470 | 466 | 466 | -0.43% | 33,700 | 104億8411万 | +1.53% | 13.28 | 1.34 |
01/15 | 464 | 470 | 464 | 468 | +1.3% | 47,800 | 105億2911万 | +1.96% | 13.33 | 1.35 |
01/12 | 469 | 469 | 462 | 462 | -1.28% | 61,800 | 103億9412万 | +0.65% | 13.16 | 1.33 |
01/11 | 472 | 473 | 468 | 468 | -0.64% | 44,600 | 105億2911万 | +1.96% | 13.33 | 1.35 |
01/10 | 466 | 471 | 466 | 471 | +0.64% | 37,200 | 105億9660万 | +2.84% | 13.42 | 1.36 |
01/09 | 475 | 475 | 465 | 468 | -0.43% | 64,400 | 105億2911万 | +2.18% | 13.33 | 1.35 |
01/05 | 467 | 474 | 467 | 470 | +0.64% | 48,000 | 105億7410万 | +2.62% | 13.39 | 1.36 |
01/04 | 462 | 470 | 460 | 467 | +1.97% | 73,900 | 105億661万 | +2.19% | 13.31 | 1.35 |
2023 | ||||||||||
12/29 | 455 | 459 | 455 | 458 | +0.44% | 34,200 | 103億412万 | +0.22% | 13.05 | 1.32 |
12/28 | 457 | 459 | 455 | 456 | -0.22% | 36,800 | 102億5913万 | -0.22% | 12.99 | 1.31 |
12/27 | 456 | 458 | 455 | 457 | +0.22% | 30,300 | 102億8163万 | -0.22% | 13.02 | 1.32 |
12/26 | 457 | 458 | 455 | 456 | -0.22% | 28,900 | 102億5913万 | -0.44% | 12.99 | 1.31 |
12/25 | 455 | 457 | 454 | 457 | +0.44% | 18,000 | 102億8163万 | -0.22% | 13.02 | 1.32 |
12/22 | 456 | 456 | 452 | 455 | +0.44% | 17,900 | 102億3663万 | -0.66% | 12.96 | 1.31 |
12/21 | 459 | 459 | 453 | 453 | -0.22% | 31,200 | 101億9163万 | -1.09% | 12.91 | 1.31 |
12/20 | 452 | 454 | 452 | 454 | +0.67% | 20,600 | 102億1413万 | -0.87% | 12.94 | 1.31 |
12/19 | 450 | 452 | 449 | 451 | +0.22% | 25,500 | 101億4664万 | -1.53% | 12.85 | 1.3 |
12/18 | 454 | 454 | 449 | 450 | -0.88% | 25,500 | 101億2414万 | -1.75% | 12.82 | 1.3 |
12/15 | 453 | 454 | 450 | 454 | +0.22% | 30,700 | 102億1413万 | -0.87% | 12.94 | 1.31 |
12/14 | 454 | 456 | 451 | 453 | -0.44% | 27,100 | 101億9163万 | -1.09% | 12.91 | 1.31 |
12/13 | 454 | 456 | 454 | 455 | 0% | 14,000 | 102億3663万 | -0.44% | 12.96 | 1.31 |
12/12 | 456 | 458 | 454 | 455 | -0.66% | 14,200 | 102億3663万 | -0.44% | 12.96 | 1.31 |
12/11 | 458 | 460 | 453 | 458 | +0.22% | 81,800 | 103億412万 | +0.22% | 13.05 | 1.32 |
12/08 | 460 | 462 | 456 | 457 | -0.87% | 39,900 | 102億8163万 | 0% | 13.02 | 1.32 |
12/07 | 465 | 466 | 461 | 461 | -0.65% | 19,500 | 103億7162万 | +0.88% | 13.13 | 1.33 |
12/06 | 460 | 465 | 460 | 464 | +0.87% | 56,400 | 104億3911万 | +1.53% | 13.22 | 1.34 |
12/05 | 461 | 462 | 458 | 460 | +0.22% | 30,100 | 103億4912万 | +0.88% | 13.11 | 1.33 |
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 | 1 80,000 9/30 81,300 9/29 他7件 | 1 78,000 9/30 78,000 8/12 他13件 | 3,440,000 43 1/16 | - | - | +5.78% 2/28 | -13.72% 10/8 |
2009年 9月期 | 2 124,900 9/30 126,200 9/29 他11件 | 1 78,800 12/24 78,500 12/22 他13件 | 22,320,000 279 7/7 | - | - | +34.84% 7/3 | -7.91% 4/14 4/1 |
2010年 9月期 | 275 2,200 9/24 | 2 132,000 12/24 130,000 12/22 他8件 | 5,840,000 73 10/6 | - | - | +1924.45% 12/25 | -7.32% 7/1 |
2011年 9月期 | 273 2,180 11/15 | 145 1,160 3/15 | 132,000 16,500 12/20 | 49億6604万 | 26億4248万 | +5.31% 4/26 | -19.52% 3/15 |
2012年 9月期 | 251 2,010 9/24 | 144 1,150 11/28 | 67,200 8,400 12/5 | 45億7878万 | 26億1970万 | +12.72% 5/7 | -9.43% 11/28 |
2013年 9月期 | 735 1,469 9/30 | 226 1,810 10/18 | 312,600 156,300 9/27 | 133億8552万 | 41億2318万 | +37.08% 4/22 | -19.93% 5/28 |
2014年 9月期 | 788 1,575 6/25 | 485 971 12/18 970 12/16 | 516,000 258,000 6/25 | 143億5140万 | 88億3864万 | +26.8% 6/25 | -9.29% 12/13 |
2015年 9月期 | 920 7/27 | 560 2/19 | 420,800 12/11 | 185億5382万 | 112億9363万 | +21.24% 7/24 | -14.54% 8/24 |
2016年 9月期 | 807 11/25 | 545 2/12 | 247,600 5/23 | 162億7493万 | 109億9112万 | +10.92% 5/20 | -16.78% 2/12 |
2017年 9月期 | 880 8/17 | 600 11/9 | 240,500 2/7 | 177億4713万 | 121億32万 | +10.84% 2/24 | -5.34% 4/13 |
2018年 9月期 | 1,230 1/4 | 860 10/6 10/2 | 206,500 9/25 | 248億565万 | 173億4379万 | +16.79% 12/27 | -12.08% 10/26 |
2019年 9月期 | 916 10/2 | 560 12/25 | 1,085,200 11/28 | 185億1208万 | 124億3743万 | +9.6% 2/12 | -16.94% 12/25 |
2020年 9月期 | 620 2/6 | 394 3/17 | 897,800 4/20 | 138億9097万 | 88億2800万 | +14.12% 4/20 | -24.61% 3/16 |
2021年 9月期 | 529 2/24 2/22 | 392 10/30 | 169,600 2/22 | 118億5282万 | 87億8319万 | +20.62% 2/22 | -4.73% 4/8 |
2022年 9月期 | 503 10/4 10/1 | 411 3/11 | 100,500 3/22 | 112億7026万 | 92億890万 | +5.76% 3/25 | -8% 11/18 |
2023年 9月期 | 476 9/11 | 413 1/19 1/17 他3件 | 139,000 7/28 | 107億909万 | 92億5371万 | +5.38% 5/9 | -4.95% 10/4 |
最新 | 456 2024/5/2 | 10,100 | 102億6460万 | 0% 456 |