株価チャート
株価
5/24
- 前日 (5/23)
- 85
- 始値
- 85
- 高値
- 90
- 安値
- 84
- 終値 +1.18%
- 86
- 出来高 +67.49%
- 851,200
乖離率
- 株価（5日）
移動平均値 - -2.27%
88 - 株価（25日）
移動平均値 - -14%
100 - 出来高（5日）
移動平均値 - +48.28%
574,040
2023/12/21～2024/05/24
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 | ||||||||||
| 05/24 | 85 | 90 | 84 | 86 | +1.18% | 851,200 | 21億4959万 | -14% | - | 2.64 |
| 05/23 | 87 | 88 | 85 | 85 | -2.3% | 508,200 | 21億2459万 | -15.84% | - | 2.61 |
| 05/22 | 89 | 89 | 87 | 87 | -2.25% | 312,200 | 21億7458万 | -14.71% | - | 2.67 |
| 05/21 | 92 | 93 | 89 | 89 | -2.2% | 309,300 | 20億9107万 | -13.59% | - | 2.73 |
| 05/20 | 87 | 95 | 87 | 91 | +2.25% | 889,300 | 21億3807万 | -12.5% | - | 2.79 |
| 05/17 | 87 | 89 | 85 | 89 | 0% | 734,900 | 20億9107万 | -15.24% | - | 2.73 |
| 05/16 | 97 | 97 | 84 | 89 | -8.25% | 1,786,200 | 20億9107万 | -16.04% | - | 2.73 |
| 05/15 | 99 | 99 | 97 | 97 | -2.02% | 366,400 | 22億7904万 | -9.35% | - | 2.98 |
| 05/14 | 98 | 100 | 97 | 99 | +1.02% | 327,600 | 23億2603万 | -7.48% | - | 3.04 |
| 05/13 | 102 | 103 | 97 | 98 | -4.85% | 1,133,900 | 23億253万 | -9.26% | - | 3.01 |
| 05/10 | 103 | 105 | 103 | 103 | 0% | 468,300 | 24億2001万 | -4.63% | - | 3.16 |
| 05/09 | 106 | 106 | 103 | 103 | -1.9% | 533,800 | 24億2001万 | -4.63% | - | 3.16 |
| 05/08 | 107 | 107 | 105 | 105 | -0.94% | 230,800 | 24億6700万 | -3.67% | - | 3.22 |
| 05/07 | 106 | 107 | 105 | 106 | 0% | 244,600 | 24億9049万 | -3.64% | - | 3.25 |
| 05/02 | 105 | 107 | 105 | 106 | 0% | 306,900 | 24億9049万 | -3.64% | - | 3.25 |
| 05/01 | 106 | 107 | 105 | 106 | 0% | 334,300 | 24億9049万 | -3.64% | - | 3.25 |
| 04/30 | 107 | 107 | 105 | 106 | -0.93% | 496,800 | 24億9049万 | -3.64% | - | 3.25 |
| 04/26 | 108 | 113 | 106 | 107 | +1.9% | 1,963,300 | 25億1399万 | -2.73% | - | 3.28 |
| 04/25 | 108 | 118 | 105 | 105 | -2.78% | 3,717,200 | 24億6700万 | -4.55% | - | 3.22 |
| 04/24 | 107 | 111 | 107 | 108 | +0.93% | 489,600 | 25億3748万 | -2.7% | - | 3.31 |
| 04/23 | 108 | 109 | 106 | 107 | -0.93% | 271,400 | 25億1399万 | -3.6% | - | 3.28 |
| 04/22 | 106 | 109 | 105 | 108 | +1.89% | 611,800 | 19億4348万 | -3.57% | - | 3.31 |
| 04/19 | 109 | 109 | 104 | 106 | -1.85% | 964,100 | 19億749万 | -5.36% | - | 3.25 |
| 04/18 | 109 | 110 | 108 | 108 | -0.92% | 404,000 | 19億4348万 | -3.57% | - | 3.31 |
| 04/17 | 109 | 111 | 109 | 109 | -0.91% | 248,800 | 19億6148万 | -3.54% | - | 3.35 |
| 04/16 | 109 | 111 | 108 | 110 | +0.92% | 581,300 | 19億7948万 | -2.65% | - | 3.38 |
| 04/15 | 111 | 111 | 109 | 109 | -0.91% | 306,900 | 19億6148万 | -4.39% | - | 3.35 |
| 04/12 | 113 | 114 | 110 | 110 | -1.79% | 529,700 | 19億7948万 | -3.51% | - | 3.38 |
| 04/11 | 110 | 115 | 109 | 112 | +1.82% | 1,096,300 | 20億1547万 | -2.61% | - | 3.44 |
| 04/10 | 112 | 112 | 109 | 110 | -1.79% | 695,500 | 19億7948万 | -5.17% | - | 3.38 |
| 04/09 | 115 | 120 | 110 | 112 | -4.27% | 2,354,500 | 13億7147万 | -4.27% | - | 3.44 |
| 04/08 | 109 | 124 | 108 | 117 | +7.34% | 3,450,900 | 21億544万 | -2.5% | - | 3.59 |
| 04/05 | 108 | 111 | 107 | 109 | +0.93% | 747,400 | 19億6148万 | -9.92% | - | 3.35 |
| 04/04 | 113 | 113 | 108 | 108 | -3.57% | 1,128,500 | 19億4348万 | -12.2% | - | 3.31 |
| 04/03 | 110 | 114 | 109 | 112 | +0.9% | 774,200 | 20億1547万 | -8.94% | - | 3.44 |
| 04/02 | 115 | 117 | 111 | 111 | -3.48% | 1,261,800 | 19億9747万 | -9.02% | - | 3.41 |
| 04/01 | 126 | 130 | 114 | 115 | -5.74% | 3,654,000 | 20億6945万 | -5.74% | - | 3.53 |
| 03/29 | 109 | 138 | 107 | 122 | +12.96% | 14,342,900 | 21億9542万 | 0% | - | 2.7 |
| 03/28 | 108 | 110 | 107 | 108 | 0% | 408,500 | 19億4348万 | -11.48% | - | 2.39 |
| 03/27 | 110 | 111 | 108 | 108 | -2.7% | 448,700 | 19億4348万 | -11.48% | - | 2.39 |
| 03/26 | 111 | 112 | 109 | 111 | 0% | 600,900 | 19億9747万 | -9.76% | - | 2.45 |
| 03/25 | 112 | 113 | 110 | 111 | -0.89% | 542,600 | 19億9747万 | -9.76% | - | 2.45 |
| 03/22 | 115 | 115 | 112 | 112 | -3.45% | 901,900 | 20億1547万 | -8.94% | - | 2.48 |
| 03/21 | 118 | 118 | 115 | 116 | -1.69% | 751,900 | 14億2045万 | -6.45% | - | 1.75 |
| 03/19 | 118 | 120 | 115 | 118 | 0% | 730,400 | 14億4494万 | -4.84% | - | 1.78 |
| 03/18 | 118 | 121 | 116 | 118 | +3.51% | 892,700 | 14億4494万 | -5.6% | - | 1.78 |
| 03/15 | 117 | 117 | 113 | 114 | -3.39% | 792,800 | 13億9596万 | -9.52% | - | 1.72 |
| 03/14 | 119 | 119 | 115 | 118 | -0.84% | 792,400 | 14億4494万 | -7.09% | - | 1.78 |
| 03/13 | 121 | 124 | 118 | 119 | -1.65% | 698,900 | 14億5718万 | -7.75% | - | 1.79 |
| 03/12 | 123 | 123 | 118 | 121 | -2.42% | 731,800 | 14億8167万 | -6.92% | - | 1.82 |
| 03/11 | 121 | 126 | 118 | 124 | +0.81% | 1,465,700 | 15億1841万 | -6.06% | - | 1.87 |
| 03/08 | 126 | 132 | 122 | 123 | -4.65% | 1,700,000 | 15億616万 | -7.52% | - | 1.85 |
| 03/07 | 135 | 142 | 126 | 129 | -5.84% | 2,199,300 | 15億7964万 | -5.15% | - | 1.94 |
| 03/06 | 146 | 148 | 133 | 137 | -4.2% | 2,455,500 | 16億7760万 | 0% | - | 2.06 |
| 03/05 | 155 | 159 | 143 | 143 | -13.33% | 3,594,200 | 17億5107万 | +3.62% | - | 2.15 |
| 03/04 | 145 | 179 | 144 | 165 | +16.2% | 12,592,300 | 20億2047万 | +17.86% | - | 2.48 |
| 03/01 | 186 | 210 | 129 | 142 | -11.25% | 22,278,900 | 17億3882万 | 0% | - | 2.14 |
| 02/29 | 114 | 160 | 112 | 160 | +45.45% | 9,236,300 | 19億5924万 | +11.11% | - | 2.41 |
| 02/28 | 105 | 120 | 104 | 110 | +6.8% | 3,273,600 | 13億4698万 | -25.17% | - | 1.66 |
| 02/27 | 106 | 108 | 103 | 103 | -1.9% | 1,054,200 | 12億6126万 | -32.24% | - | 1.55 |
| 02/26 | 107 | 108 | 103 | 105 | -4.55% | 1,508,500 | 12億8575万 | -33.54% | - | 1.58 |
| 02/22 | 116 | 117 | 107 | 110 | -5.17% | 1,634,400 | 13億4698万 | -32.1% | - | 1.66 |
| 02/21 | 121 | 128 | 115 | 116 | -4.92% | 1,768,100 | 8億565万 | -30.95% | - | 0.99 |
| 02/20 | 118 | 124 | 116 | 122 | +0.83% | 1,372,000 | 8億4732万 | -32.22% | - | 1.04 |
| 02/19 | 116 | 124 | 113 | 121 | +4.31% | 1,574,000 | 8億4037万 | -38.27% | - | 1.03 |
| 02/16 | 120 | 120 | 112 | 116 | -4.92% | 1,117,400 | 8億565万 | -46.3% | - | 0.99 |
| 02/15 | 134 | 135 | 119 | 122 | -0.81% | 1,476,100 | 8億4732万 | -47.41% | - | 1.04 |
| 02/14 | 125 | 134 | 121 | 123 | -0.81% | 1,419,900 | 8億5426万 | -49.59% | - | 1.05 |
| 02/13 | 132 | 136 | 121 | 124 | -6.06% | 1,385,900 | 8億6121万 | -51.18% | - | 1.06 |
| 02/09 | 142 | 142 | 129 | 132 | -8.33% | 1,544,800 | 9億1677万 | -49.23% | - | 1.13 |
| 02/08 | 154 | 154 | 144 | 144 | -6.49% | 1,168,300 | 10億11万 | -45.25% | - | 1.23 |
| 02/07 | 156 | 159 | 152 | 154 | -1.28% | 826,900 | 10億6957万 | -41.44% | - | 1.31 |
| 02/06 | 161 | 167 | 155 | 156 | -2.5% | 1,805,500 | 10億8346万 | -40.23% | - | 1.33 |
| 02/05 | 159 | 185 | 153 | 160 | +1.91% | 4,311,100 | 11億1124万 | -38.22% | - | 1.37 |
| 02/02 | 157 | 161 | 154 | 157 | -2.48% | 1,038,700 | 10億9040万 | -38.67% | - | 1.34 |
| 02/01 | 169 | 177 | 160 | 161 | -9.04% | 2,404,900 | 11億1818万 | -36.61% | - | 1.37 |
| 01/31 | 162 | 193 | 157 | 177 | +14.19% | 8,052,900 | 12億2931万 | -29.76% | - | 1.51 |
| 01/30 | 174 | 176 | 154 | 155 | -11.93% | 2,439,000 | 10億7651万 | -37.75% | - | 1.32 |
| 01/29 | 193 | 193 | 176 | 176 | -8.81% | 1,454,800 | 12億2236万 | -28.46% | - | 1.5 |
| 01/26 | 203 | 204 | 192 | 193 | -5.39% | 1,203,200 | 13億4043万 | -21.86% | - | 1.65 |
| 01/25 | 206 | 215 | 202 | 204 | -0.97% | 1,535,000 | 14億1683万 | -16.39% | - | 1.74 |
| 01/24 | 213 | 223 | 204 | 206 | -7.62% | 1,989,300 | 14億3072万 | -13.81% | - | 1.76 |
| 01/23 | 239 | 239 | 221 | 223 | -8.61% | 2,263,700 | 15億4879万 | -5.11% | - | 1.9 |
| 01/22 | 244 | 262 | 237 | 244 | -3.17% | 5,180,500 | 16億9464万 | +4.27% | - | 2.08 |
| 01/19 | 201 | 274 | 191 | 252 | +20.57% | 13,458,300 | 17億5020万 | +10.53% | - | 2.15 |
| 01/18 | 257 | 260 | 202 | 209 | -13.28% | 4,610,200 | 14億5156万 | -5.86% | - | 1.78 |
| 01/17 | 307 | 310 | 223 | 241 | -42.62% | 10,683,600 | 16億7381万 | +10.55% | - | 2.06 |
| 01/16 | 420 | 420 | 420 | 420 | -19.23% | 11,500 | 29億1701万 | +98.11% | - | 3.58 |
| 01/15 | 520 | 520 | 520 | 520 | -16.13% | 140,200 | 36億1154万 | +154.9% | - | 4.44 |
| 01/12 | 620 | 620 | 620 | 620 | +19.23% | 134,800 | 43億607万 | +231.55% | - | 5.29 |
| 01/11 | 520 | 520 | 520 | 520 | +18.18% | 127,100 | 36億1154万 | +205.88% | - | 4.44 |
| 01/10 | 440 | 440 | 440 | 440 | +22.22% | 475,600 | 30億5592万 | +180.25% | - | 3.76 |
| 01/09 | 334 | 360 | 330 | 360 | +28.57% | 1,287,800 | 25億29万 | +143.24% | - | 3.07 |
| 01/05 | 280 | 280 | 235 | 280 | +40% | 2,277,300 | 19億4467万 | +98.58% | - | 2.39 |
| 01/04 | 200 | 200 | 195 | 200 | +33.33% | 492,400 | 13億8905万 | +44.93% | - | 1.71 |
| 01/01 | 株式併合 100→1 | |||||||||
| 2023 | ||||||||||
| 12/29 | 99 | 150 | 77 | 150 | +50% | 2,634,400 | 10億4179万 | +8.7% | - | 2.86 |
| 12/26 | 100 | 200 | 100 | 100 | 0% | 472,871 | 6億9452万 | -28.57% | - | 1.91 |
| 12/25 | 100 | 200 | 100 | 100 | 0% | 260,404 | 6億9452万 | -30.56% | - | 1.91 |
| 12/22 | 100 | 200 | 100 | 100 | 0% | 101,627 | 6億9452万 | -34.21% | - | 1.91 |
| 12/21 | 100 | 200 | 100 | 100 | 0% | 78,865 | 6億9452万 | -35.9% | - | 1.91 |
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 | 83,000 830 1/8 | 17,300 173 8/20 | 9,840 984,000 1/8 | - | - | +75.68% 1/7 | -43.1% 10/8 |
| 2009年 9月期 | 49,500 495 9/11 | 11,100 111 12/8 | 47,681 4,768,100 9/28 | - | - | +93.88% 9/10 | -19.17% 7/13 |
| 2010年 9月期 | 41,100 411 10/7 | 22,700 227 11/26 227 11/25 | 21,938 2,193,800 11/27 | - | - | +32.9% 12/8 | -23.25% 11/18 |
| 2011年 9月期 | 34,500 345 2/9 | 13,600 136 3/15 | 10,674 1,067,400 5/10 | 38億676万 | 15億63万 | +26.93% 2/9 | -46.89% 3/15 |
| 2012年 9月期 | 23,800 238 12/1 | 12,700 127 6/6 127 6/4 | 12,854 1,285,400 1/13 | 26億2611万 | 14億133万 | +14.4% 1/25 | -22.51% 11/24 |
| 2013年 9月期 | 21,500 215 1/9 | 13,100 131 6/27 | 38,969 3,896,900 12/5 | 23億7233万 | 14億4546万 | +27.65% 12/5 | -16.65% 6/7 |
| 2014年 9月期 | 20,900 209 1/23 | 12,400 124 5/22 124 5/21 他2件 | 101,125 10,112,500 6/5 | 25億7051万 | 17億302万 | +17.16% 6/5 | -17.5% 2/4 |
| 2015年 9月期 | 30,600 306 8/5 | 8,500 85 2/4 | 138,721 13,872,100 8/5 | 54億976万 | 12億4771万 | +84.1% 7/22 | -27.42% 8/25 |
| 2016年 9月期 | 17,800 178 10/9 | 7,900 79 6/24 | 174,565 17,456,500 4/22 | 33億2485万 | 19億5911万 | +20.85% 2/22 | -19.52% 1/18 |
| 2017年 9月期 | 45,200 452 6/13 | 9,100 91 4/17 91 4/12 | 545,760 54,576,000 8/1 | 197億4289万 | 27億78万 | +193.98% 6/12 | -17.37% 9/5 |
| 2018年 9月期 | 24,200 242 10/6 | 11,300 113 8/15 | 143,936 14,393,600 2/19 | 112億9631万 | 59億5272万 | +21.69% 10/16 | -22.76% 2/15 |
| 2019年 9月期 | 16,900 169 10/15 | 3,900 39 9/5 39 9/4 | 56,807 5,680,700 10/12 | 89億274万 | 24億2613万 | +10.08% 1/28 | -35.11% 12/25 |
| 2020年 9月期 | 7,800 78 7/8 | 1,600 16 4/9 16 4/8 他3件 | 951,894 95,189,400 7/2 | 65億6826万 | 11億2333万 | +82.66% 7/7 | -44.23% 3/13 |
| 2021年 9月期 | 4,500 45 2/10 | 1,700 17 8/26 17 8/25 | 479,730 47,973,000 2/9 | 47億2976万 | 26億6391万 | +73.27% 2/9 | -17.58% 12/23 |
| 2022年 9月期 | 2,100 21 11/9 21 11/4 他3件 | 800 8 9/29 | 447,652 44,765,200 7/22 | 35億3831万 | 18億8389万 | +37.8% 7/25 | -25.15% 5/19 |
| 2023年 9月期 | 1,100 11 11/29 11 11/28 | 100 1 8/29 1 8/28 他10件 | 996,558 99,655,800 8/15 | 26億1565万 | 5億7702万 | +44.23% 9/12 9/11 9/7 9/5 | -56.14% 8/17 |
| 最新 | 86 2024/5/24 | 851,200 | 21億4959万 | -14% 100 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 160%（2.6倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -57%（0.43倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -59%（0.41倍）
- 2023/12/29 vs 2022/12/30
- -79%（0.21倍）
- 2024/05/24 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
77円（2023/12/29） - 12%（1.12倍）
86円（5/24）