株価チャート
株価
5/30
- 前日 (5/29)
- 910
- 始値
- 910
- 高値
- 910
- 安値
- 910
- 終値 ±0%
- 910
- 出来高 -57.14%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.44%
914 - 株価（25日）
移動平均値 - -0.33%
913 - 出来高（5日）
移動平均値 - -50%
600
2023/12/19～2024/05/30
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 | ||||||||||
| 05/30 | 910 | 910 | 910 | 910 | 0% | 300 | 70億3636万 | -0.33% | 22.48 | 1.11 |
| 05/29 | 917 | 917 | 910 | 910 | -0.76% | 700 | 70億3636万 | -0.33% | 22.48 | 1.11 |
| 05/28 | 914 | 917 | 914 | 917 | 0% | 1,100 | 70億9049万 | +0.44% | 22.65 | 1.12 |
| 05/27 | 917 | 917 | 917 | 917 | 0% | 200 | 70億9049万 | +0.44% | 22.65 | 1.12 |
| 05/24 | 918 | 918 | 905 | 917 | -0.11% | 700 | 70億9049万 | +0.33% | 22.65 | 1.12 |
| 05/23 | 909 | 918 | 909 | 918 | +0.99% | 500 | 70億9822万 | +0.44% | 22.67 | 1.12 |
| 05/22 | 907 | 909 | 907 | 909 | 0% | 400 | 70億2863万 | -0.55% | 22.45 | 1.11 |
| 05/21 | 905 | 934 | 905 | 909 | +0.44% | 1,600 | 70億2863万 | -0.66% | 22.45 | 1.11 |
| 05/20 | 910 | 924 | 895 | 905 | -2.16% | 8,900 | 69億9770万 | -1.2% | 22.35 | 1.11 |
| 05/17 | 916 | 927 | 916 | 925 | -0.64% | 900 | 71億5234万 | +0.98% | 22.85 | 1.13 |
| 05/15 | 931 | 931 | 919 | 931 | 0% | 400 | 71億9874万 | +1.64% | 22.99 | 1.14 |
| 05/13 | 930 | 931 | 925 | 931 | +1.31% | 700 | 71億9874万 | +1.64% | 22.99 | 1.14 |
| 05/10 | 927 | 930 | 919 | 919 | -0.86% | 3,900 | 71億595万 | +0.44% | 22.7 | 1.12 |
| 05/09 | 927 | 930 | 922 | 927 | +0.22% | 1,800 | 71億6781万 | +1.42% | 22.9 | 1.13 |
| 05/08 | 924 | 931 | 924 | 925 | +0.11% | 1,500 | 71億5234万 | +1.2% | 22.85 | 1.13 |
| 05/07 | 920 | 934 | 920 | 924 | +0.76% | 1,100 | 71億4461万 | +1.09% | 22.82 | 1.13 |
| 05/02 | 917 | 917 | 917 | 917 | 0% | 400 | 70億9049万 | +0.33% | 22.65 | 1.12 |
| 05/01 | 917 | 917 | 917 | 917 | 0% | 300 | 70億9049万 | +0.33% | 22.65 | 1.12 |
| 04/30 | 905 | 917 | 896 | 917 | +1.33% | 2,000 | 70億9049万 | +0.33% | 22.65 | 1.12 |
| 04/26 | 890 | 905 | 890 | 905 | +1.69% | 1,000 | 69億9770万 | -0.98% | 22.35 | 1.11 |
| 04/25 | 900 | 900 | 887 | 890 | -1.11% | 1,000 | 68億8172万 | -2.73% | 21.98 | 1.09 |
| 04/24 | 890 | 900 | 890 | 900 | +1.12% | 700 | 69億5904万 | -1.75% | 22.23 | 1.1 |
| 04/23 | 902 | 902 | 890 | 890 | -1.44% | 2,800 | 68億8172万 | -2.84% | 21.98 | 1.09 |
| 04/22 | 898 | 903 | 895 | 903 | +0.56% | 900 | 69億8223万 | -1.53% | 22.3 | 1.1 |
| 04/19 | 902 | 903 | 898 | 898 | -1.21% | 1,200 | 69億4357万 | -2.18% | 22.18 | 1.1 |
| 04/18 | 913 | 916 | 909 | 909 | -0.44% | 600 | 70億2863万 | -0.98% | 22.45 | 1.11 |
| 04/17 | 915 | 916 | 907 | 913 | -0.65% | 1,800 | 70億5956万 | -0.65% | 22.55 | 1.12 |
| 04/16 | 922 | 922 | 915 | 919 | -0.33% | 1,000 | 71億595万 | +0.11% | 22.7 | 1.12 |
| 04/15 | 913 | 922 | 910 | 922 | +0.11% | 1,100 | 71億2915万 | +0.44% | 22.77 | 1.13 |
| 04/12 | 929 | 929 | 921 | 921 | -0.86% | 200 | 71億2142万 | +0.33% | 22.75 | 1.13 |
| 04/11 | 929 | 929 | 929 | 929 | 0% | 200 | 71億8327万 | +1.31% | 22.95 | 1.14 |
| 04/10 | 925 | 929 | 924 | 929 | -0.21% | 4,200 | 71億8327万 | +1.42% | 22.95 | 1.14 |
| 04/09 | 922 | 931 | 922 | 931 | +1.2% | 1,800 | 71億9874万 | +1.75% | 22.99 | 1.14 |
| 04/08 | 921 | 921 | 920 | 920 | -0.11% | 500 | 71億1368万 | +0.55% | 22.72 | 1.12 |
| 04/05 | 920 | 925 | 920 | 921 | +0.11% | 800 | 71億2142万 | +0.77% | 22.75 | 1.13 |
| 04/04 | 912 | 920 | 910 | 920 | +1.66% | 1,400 | 71億1368万 | +0.66% | 22.72 | 1.12 |
| 04/03 | 905 | 905 | 905 | 905 | 0% | 300 | 69億9770万 | -0.98% | 22.35 | 1.11 |
| 04/02 | 903 | 913 | 899 | 905 | -0.44% | 2,300 | 69億9770万 | -0.98% | 22.35 | 1.11 |
| 04/01 | 931 | 931 | 909 | 909 | -2.36% | 2,100 | 70億2863万 | -0.66% | 22.45 | 1.11 |
| 03/29 | 931 | 931 | 931 | 931 | 0% | 1,700 | 71億9874万 | +1.75% | 22.99 | 1.15 |
| 03/28 | 918 | 931 | 918 | 931 | +1.42% | 700 | 71億9874万 | +1.86% | 22.99 | 1.15 |
| 03/27 | 918 | 918 | 918 | 918 | 0% | 500 | 70億9822万 | +0.55% | 22.67 | 1.14 |
| 03/26 | 920 | 920 | 911 | 918 | -0.22% | 700 | 70億9822万 | +0.55% | 22.67 | 1.14 |
| 03/25 | 928 | 931 | 920 | 920 | -0.86% | 1,300 | 71億1368万 | +0.77% | 22.72 | 1.14 |
| 03/22 | 903 | 932 | 902 | 928 | +2.77% | 2,500 | 71億7554万 | +1.75% | 22.92 | 1.15 |
| 03/21 | 910 | 910 | 903 | 903 | -0.77% | 500 | 69億8223万 | -0.88% | 22.3 | 1.12 |
| 03/19 | 910 | 910 | 910 | 910 | -1.09% | 100 | 70億3636万 | -0.11% | 22.48 | 1.13 |
| 03/18 | 909 | 920 | 902 | 920 | +0.66% | 2,600 | 71億1368万 | +0.88% | 22.72 | 1.14 |
| 03/15 | 914 | 914 | 914 | 914 | 0% | 400 | 70億6729万 | +0.22% | 22.58 | 1.13 |
| 03/14 | 915 | 915 | 914 | 914 | -0.11% | 300 | 70億6729万 | +0.11% | 22.58 | 1.13 |
| 03/13 | 938 | 938 | 914 | 915 | +0.77% | 2,700 | 70億7502万 | +0.22% | 22.6 | 1.13 |
| 03/12 | 897 | 908 | 897 | 908 | -0.33% | 200 | 70億2090万 | -0.55% | 22.43 | 1.12 |
| 03/11 | 902 | 911 | 898 | 911 | -0.44% | 1,500 | 70億4409万 | -0.22% | 22.5 | 1.13 |
| 03/08 | 900 | 917 | 900 | 915 | +0.88% | 4,700 | 70億7502万 | +0.22% | 22.6 | 1.13 |
| 03/07 | 916 | 916 | 894 | 907 | 0% | 2,500 | 70億1316万 | -0.66% | 22.4 | 1.12 |
| 03/06 | 905 | 907 | 905 | 907 | +0.22% | 300 | 70億1316万 | -0.77% | 22.4 | 1.12 |
| 03/05 | 915 | 916 | 905 | 905 | -1.09% | 1,800 | 69億9770万 | -1.09% | 22.35 | 1.12 |
| 03/04 | 916 | 916 | 914 | 915 | +1.22% | 1,000 | 70億7502万 | -0.11% | 22.6 | 1.13 |
| 03/01 | 917 | 917 | 904 | 904 | -1.2% | 500 | 69億8997万 | -1.42% | 22.33 | 1.12 |
| 02/28 | 910 | 929 | 901 | 915 | +0.55% | 1,400 | 70億7502万 | -0.33% | 22.6 | 1.13 |
| 02/27 | 916 | 924 | 902 | 910 | -1.62% | 900 | 70億3636万 | -0.98% | 22.48 | 1.13 |
| 02/26 | 912 | 925 | 912 | 925 | -0.54% | 1,000 | 71億5234万 | +0.43% | 22.85 | 1.15 |
| 02/22 | 915 | 936 | 915 | 930 | +2.99% | 2,900 | 71億9101万 | +0.87% | 22.97 | 1.15 |
| 02/21 | 903 | 903 | 903 | 903 | 0% | 400 | 69億8223万 | -2.06% | 22.3 | 1.12 |
| 02/20 | 915 | 915 | 891 | 903 | -1.31% | 800 | 69億8223万 | -2.27% | 22.3 | 1.12 |
| 02/19 | 906 | 917 | 905 | 915 | -0.22% | 1,600 | 70億7502万 | -1.19% | 22.6 | 1.13 |
| 02/16 | 906 | 917 | 902 | 917 | -0.11% | 1,000 | 70億9049万 | -1.08% | 22.65 | 1.14 |
| 02/15 | 890 | 918 | 889 | 918 | +3.03% | 1,400 | 70億9822万 | -0.97% | 22.67 | 1.14 |
| 02/14 | 891 | 891 | 886 | 891 | 0% | 500 | 68億8945万 | -3.88% | 22.01 | 1.1 |
| 02/13 | 905 | 905 | 891 | 891 | -2.52% | 2,200 | 68億8945万 | -3.99% | 22.01 | 1.1 |
| 02/09 | 944 | 944 | 914 | 914 | -3.18% | 7,400 | 70億6729万 | -1.51% | 22.58 | 1.13 |
| 02/08 | 920 | 944 | 920 | 944 | +2.61% | 1,700 | 72億9926万 | +1.72% | 23.32 | 1.17 |
| 02/07 | 918 | 920 | 918 | 920 | +0.22% | 300 | 71億1368万 | -0.86% | 22.72 | 1.14 |
| 02/06 | 926 | 930 | 918 | 918 | -0.65% | 1,900 | 70億9822万 | -1.08% | 22.67 | 1.14 |
| 02/05 | 919 | 929 | 919 | 924 | +0.98% | 800 | 71億4461万 | -0.43% | 22.82 | 1.14 |
| 02/02 | 911 | 915 | 911 | 915 | +0.44% | 400 | 70億7502万 | -1.4% | 22.6 | 1.13 |
| 02/01 | 910 | 911 | 906 | 911 | 0% | 900 | 70億4409万 | -1.94% | 22.5 | 1.13 |
| 01/31 | 911 | 911 | 911 | 911 | -1.09% | 200 | 70億4409万 | -1.83% | 22.5 | 1.13 |
| 01/30 | 921 | 921 | 921 | 921 | 0% | 200 | 71億2142万 | -0.75% | 22.75 | 1.14 |
| 01/29 | 926 | 926 | 909 | 921 | -1.5% | 1,400 | 71億2142万 | -0.54% | 22.75 | 1.14 |
| 01/25 | 935 | 935 | 935 | 935 | 0% | 500 | 72億2967万 | +1.19% | 23.09 | 1.16 |
| 01/24 | 935 | 935 | 935 | 935 | 0% | 200 | 72億2967万 | +1.52% | 23.09 | 1.16 |
| 01/23 | 931 | 935 | 931 | 935 | -0.43% | 200 | 72億2967万 | +1.74% | 23.09 | 1.16 |
| 01/22 | 940 | 940 | 910 | 939 | -0.11% | 1,500 | 72億6060万 | +2.4% | 23.19 | 1.16 |
| 01/19 | 940 | 940 | 940 | 940 | -0.32% | 200 | 72億6833万 | +2.73% | 23.22 | 1.16 |
| 01/17 | 939 | 943 | 939 | 943 | -0.32% | 200 | 72億9153万 | +3.29% | 23.29 | 1.17 |
| 01/12 | 946 | 946 | 946 | 946 | 0% | 200 | 73億1472万 | +3.96% | 23.37 | 1.17 |
| 01/11 | 945 | 946 | 945 | 946 | -0.11% | 900 | 73億1472万 | +4.3% | 23.37 | 1.17 |
| 01/10 | 949 | 949 | 939 | 947 | -0.21% | 4,100 | 73億2245万 | +4.76% | 23.39 | 1.17 |
| 01/09 | 936 | 949 | 936 | 949 | +1.06% | 1,300 | 73億3792万 | +5.33% | 23.44 | 1.18 |
| 01/05 | 921 | 939 | 914 | 939 | +1.95% | 1,100 | 72億6060万 | +4.57% | 23.19 | 1.16 |
| 01/04 | 910 | 923 | 910 | 921 | +1.43% | 1,800 | 71億2142万 | +2.91% | 22.75 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 915 | 925 | 900 | 908 | -0.77% | 1,300 | 70億2090万 | +1.79% | 22.43 | 1.18 |
| 12/28 | 910 | 916 | 901 | 915 | +0.55% | 1,000 | 70億7502万 | +2.69% | 22.6 | 1.19 |
| 12/26 | 913 | 915 | 910 | 910 | -0.66% | 1,100 | 70億3636万 | +2.36% | 22.48 | 1.18 |
| 12/25 | 923 | 923 | 916 | 916 | -0.76% | 900 | 70億8275万 | +3.27% | 22.62 | 1.19 |
| 12/22 | 923 | 926 | 922 | 923 | 0% | 800 | 71億3688万 | +4.29% | 22.8 | 1.2 |
| 12/21 | 925 | 925 | 923 | 923 | -0.22% | 500 | 71億3688万 | +4.65% | 22.8 | 1.2 |
| 12/20 | 933 | 933 | 912 | 925 | +0.43% | 23,100 | 71億5234万 | +5.23% | 22.85 | 1.2 |
| 12/19 | 929 | 940 | 921 | 921 | -2.02% | 7,100 | 71億2142万 | +5.14% | 22.75 | 1.2 |
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 | 355 710 1/10 | 258 515 9/30 | 32,600 16,300 12/20 | - | - | +12.16% 11/11 | -36.3% 10/8 |
| 2009年 9月期 | 285 569 12/24 | 175 350 10/9 350 10/8 | 21,200 10,600 9/24 10,600 10/8 | - | - | +28.54% 12/19 | -18.26% 9/30 |
| 2010年 9月期 | 288 575 12/22 | 216 432 10/1 | 29,600 14,800 12/18 | - | - | +15.83% 12/21 | -9.38% 1/18 |
| 2011年 9月期 | 315 630 6/17 | 227 454 3/16 | 26,400 13,200 12/20 | 24億3566万 | 17億5522万 | +15.42% 6/24 | -13.52% 3/16 |
| 2012年 9月期 | 342 683 9/10 | 286 572 5/14 | 23,800 11,900 12/22 | 26億4057万 | 22億1142万 | +7.71% 9/10 | -5.08% 5/14 |
| 2013年 9月期 | 435 870 9/24 | 310 619 10/22 619 10/1 | 69,000 34,500 9/24 | 33億6353万 | 23億9313万 | +14.71% 3/11 | -7.7% 6/7 |
| 2014年 9月期 | 530 1,060 11/26 | 339 677 2/4 | 1,168,000 584,000 11/26 | 40億9810万 | 26億1737万 | +25.23% 11/25 | -11.12% 2/4 |
| 2015年 9月期 | 1,259 2,517 4/16 | 361 722 10/14 | 1,266,000 633,000 4/16 | 97億3106万 | 27億9134万 | +79.85% 4/16 | -27.95% 8/25 |
| 2016年 9月期 | 515 1,030 10/6 | 363 725 2/12 | 55,000 27,500 11/9 | 39億8211万 | 28億294万 | +7.51% 5/10 | -12.42% 1/21 |
| 2017年 9月期 | 693 1,385 7/3 | 425 850 12/8 | 228,400 114,200 6/30 | 53億5459万 | 32億8621万 | +25.83% 6/30 | -7.67% 8/23 |
| 2018年 9月期 | 886 1,771 8/23 | 503 1,006 10/25 | 392,200 196,100 6/15 | 68億4692万 | 38億8933万 | +24.42% 6/18 | -8.69% 3/23 |
| 2019年 9月期 | 816 11/1 | 520 1/4 | 34,100 6/12 | 63億953万 | 40億2078万 | +17.97% 6/19 | -15.7% 12/25 |
| 2020年 9月期 | 1,248 1/22 | 548 3/16 | 373,400 1/22 | 96億4987万 | 42億3728万 | +25.12% 1/21 | -22.83% 3/13 |
| 2021年 9月期 | 927 6/18 | 723 12/1 | 50,700 2/9 | 71億6781万 | 55億9043万 | +7.09% 2/9 | -10.48% 11/10 |
| 2022年 9月期 | 1,064 12/21 | 752 2/25 | 30,900 12/21 | 82億2713万 | 58億1466万 | +11.06% 12/21 | -11.74% 1/31 |
| 2023年 9月期 | 1,035 12/20 | 830 3/30 | 31,800 9/27 | 80億289万 | 64億1778万 | +11.02% 12/20 | -7.01% 2/2 |
| 最新 | 910 2024/5/30 | 300 | 70億3636万 | -0.33% 913 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 45%（1.45倍）
- 2002/12/26 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/26
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/27 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/27
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/05/30 vs 2023/12/29
- 0%（1倍）
- 過去安値
140円（2002/11/20） - 550%（6.5倍）
910円（5/30）