株価チャート
株価
4/26
- 前日 (4/25)
- 80
- 始値
- 85
- 高値
- 93
- 安値
- 74
- 終値 -5%
- 76
- 出来高 +11.97%
- 43,504,200
乖離率
- 株価（5日）
移動平均値 - +18.75%
64 - 株価（25日）
移動平均値 - +33.33%
57 - 出来高（5日）
移動平均値 - +143.15%
17,891,980
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 85 | 93 | 74 | 76 | -5% | 43,504,200 | 64億4739万 | +33.33% | 99.15 | 1.14 |
| 04/25 | 60 | 82 | 58 | 80 | +35.59% | 38,852,300 | 67億8673万 | +40.35% | 104.37 | 1.2 |
| 04/24 | 53 | 63 | 53 | 59 | +13.46% | 6,435,400 | 50億521万 | +5.36% | 76.97 | 0.88 |
| 04/23 | 52 | 53 | 52 | 52 | 0% | 465,300 | 44億1137万 | -7.14% | 67.84 | 0.78 |
| 04/22 | 53 | 53 | 52 | 52 | 0% | 202,700 | 44億1137万 | -7.14% | 67.84 | 0.78 |
| 04/19 | 54 | 54 | 51 | 52 | -3.7% | 781,400 | 44億1137万 | -7.14% | 67.84 | 0.78 |
| 04/18 | 54 | 54 | 52 | 54 | +1.89% | 938,300 | 45億8104万 | -5.26% | 70.45 | 0.81 |
| 04/17 | 53 | 54 | 52 | 53 | 0% | 806,000 | 44億9620万 | -7.02% | 69.15 | 0.79 |
| 04/16 | 56 | 56 | 53 | 53 | -5.36% | 851,600 | 44億9620万 | -7.02% | 69.15 | 0.79 |
| 04/15 | 56 | 57 | 55 | 56 | 0% | 260,400 | 47億5071万 | -1.75% | 73.06 | 0.84 |
| 04/12 | 57 | 58 | 56 | 56 | -3.45% | 277,700 | 47億5071万 | -3.45% | 73.06 | 0.84 |
| 04/11 | 57 | 58 | 57 | 58 | +1.75% | 386,600 | 49億2038万 | 0% | 75.67 | 0.87 |
| 04/10 | 55 | 58 | 54 | 57 | +3.64% | 921,800 | 48億3554万 | -1.72% | 74.36 | 0.85 |
| 04/09 | 54 | 55 | 54 | 55 | 0% | 277,200 | 46億6587万 | -5.17% | 71.76 | 0.82 |
| 04/08 | 56 | 56 | 54 | 55 | 0% | 445,100 | 46億6587万 | -5.17% | 71.76 | 0.82 |
| 04/05 | 54 | 56 | 54 | 55 | +1.85% | 329,100 | 46億6587万 | -5.17% | 71.76 | 0.82 |
| 04/04 | 56 | 56 | 54 | 54 | -1.82% | 223,400 | 45億8104万 | -8.47% | 70.45 | 0.81 |
| 04/03 | 55 | 56 | 54 | 55 | -1.79% | 609,600 | 46億6587万 | -6.78% | 71.76 | 0.82 |
| 04/02 | 57 | 58 | 55 | 56 | -1.75% | 631,500 | 47億5071万 | -5.08% | 73.06 | 0.84 |
| 04/01 | 58 | 58 | 57 | 57 | -1.72% | 111,100 | 48億3554万 | -3.39% | 74.36 | 0.85 |
| 03/29 | 58 | 59 | 57 | 58 | +1.75% | 334,300 | 49億2038万 | -1.69% | 75.67 | 0.87 |
| 03/28 | 58 | 59 | 57 | 57 | -1.72% | 327,100 | 48億3554万 | -3.39% | 74.36 | 0.85 |
| 03/27 | 59 | 59 | 58 | 58 | 0% | 97,300 | 49億2038万 | -1.69% | 75.67 | 0.87 |
| 03/26 | 60 | 60 | 58 | 58 | -3.33% | 232,500 | 49億2038万 | -1.69% | 75.67 | 0.87 |
| 03/25 | 59 | 60 | 58 | 60 | +1.69% | 365,400 | 50億9004万 | +1.69% | 78.28 | 0.9 |
| 03/22 | 60 | 60 | 59 | 59 | 0% | 142,800 | 50億521万 | 0% | 76.97 | 0.88 |
| 03/21 | 60 | 61 | 59 | 59 | -1.67% | 439,200 | 50億521万 | +1.72% | 76.97 | 0.88 |
| 03/19 | 57 | 60 | 57 | 60 | +1.69% | 274,200 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 03/18 | 57 | 59 | 57 | 59 | +3.51% | 363,900 | 50億521万 | +1.72% | 76.97 | 0.88 |
| 03/15 | 59 | 59 | 57 | 57 | -3.39% | 238,500 | 48億3554万 | -1.72% | 74.36 | 0.85 |
| 03/14 | 58 | 59 | 57 | 59 | +1.72% | 193,500 | 50億521万 | +1.72% | 76.97 | 0.88 |
| 03/13 | 59 | 59 | 58 | 58 | -1.69% | 120,600 | 49億2038万 | 0% | 75.67 | 0.87 |
| 03/12 | 58 | 59 | 57 | 59 | +1.72% | 328,200 | 50億521万 | +1.72% | 76.97 | 0.88 |
| 03/11 | 61 | 61 | 58 | 58 | -4.92% | 861,700 | 49億2038万 | 0% | 75.67 | 0.87 |
| 03/08 | 60 | 62 | 60 | 61 | +1.67% | 657,300 | 51億7488万 | +5.17% | 79.58 | 0.91 |
| 03/07 | 62 | 63 | 59 | 60 | -3.23% | 750,000 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 03/06 | 59 | 62 | 58 | 62 | +3.33% | 700,700 | 52億5971万 | +6.9% | 80.89 | 0.93 |
| 03/05 | 60 | 61 | 57 | 60 | 0% | 564,400 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 03/04 | 61 | 62 | 60 | 60 | 0% | 430,400 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 03/01 | 61 | 62 | 60 | 60 | -1.64% | 437,200 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 02/29 | 61 | 62 | 60 | 61 | -1.61% | 279,100 | 51億7488万 | +5.17% | 79.58 | 0.91 |
| 02/28 | 60 | 62 | 60 | 62 | +3.33% | 335,000 | 52億5971万 | +6.9% | 80.89 | 0.93 |
| 02/27 | 60 | 61 | 59 | 60 | +1.69% | 307,800 | 50億9004万 | +3.45% | 78.28 | 0.9 |
| 02/26 | 58 | 60 | 57 | 59 | +3.51% | 328,100 | 50億521万 | +1.72% | 76.97 | 0.88 |
| 02/22 | 58 | 58 | 56 | 57 | 0% | 331,000 | 48億3554万 | -1.72% | 74.36 | 0.85 |
| 02/21 | 58 | 59 | 56 | 57 | -1.72% | 640,100 | 48億3554万 | -3.39% | 74.36 | 0.85 |
| 02/20 | 58 | 59 | 57 | 58 | +1.75% | 502,700 | 49億2038万 | -1.69% | 75.67 | 0.87 |
| 02/19 | 53 | 57 | 52 | 57 | +7.55% | 625,700 | 48億3554万 | -3.39% | 74.36 | 0.85 |
| 02/16 | 52 | 53 | 51 | 53 | 0% | 406,600 | 44億9620万 | -10.17% | 69.15 | 0.79 |
| 02/15 | 52 | 53 | 50 | 53 | 0% | 794,400 | 44億9620万 | -10.17% | 69.15 | 0.79 |
| 02/14 | 54 | 54 | 52 | 53 | -3.64% | 449,600 | 44億9620万 | -11.67% | 69.15 | 0.79 |
| 02/13 | 55 | 56 | 55 | 55 | 0% | 208,600 | 46億6587万 | -8.33% | 71.76 | 0.82 |
| 02/09 | 56 | 57 | 55 | 55 | -1.79% | 272,900 | 46億6587万 | -8.33% | 71.76 | 0.82 |
| 02/08 | 58 | 58 | 55 | 56 | -3.45% | 819,100 | 47億5071万 | -8.2% | 73.06 | 0.84 |
| 02/07 | 59 | 59 | 58 | 58 | 0% | 129,400 | 49億2038万 | -4.92% | 75.67 | 0.87 |
| 02/06 | 59 | 59 | 58 | 58 | -1.69% | 303,300 | 49億2038万 | -4.92% | 75.67 | 0.87 |
| 02/05 | 59 | 60 | 58 | 59 | 0% | 335,500 | 50億521万 | -3.28% | 76.97 | 0.88 |
| 02/02 | 60 | 60 | 59 | 59 | -1.67% | 175,600 | 50億521万 | -3.28% | 76.97 | 0.88 |
| 02/01 | 60 | 60 | 59 | 60 | -1.64% | 211,900 | 50億9004万 | -1.64% | 78.28 | 0.9 |
| 01/31 | 62 | 62 | 59 | 61 | -1.61% | 699,300 | 51億7488万 | 0% | 79.58 | 0.91 |
| 01/30 | 61 | 62 | 61 | 62 | +1.64% | 114,800 | 52億5971万 | +1.64% | 80.89 | 0.93 |
| 01/29 | 61 | 62 | 61 | 61 | 0% | 47,100 | 51億7488万 | 0% | 79.58 | 0.91 |
| 01/26 | 61 | 62 | 61 | 61 | 0% | 95,400 | 51億7488万 | 0% | 79.58 | 0.91 |
| 01/25 | 61 | 62 | 61 | 61 | 0% | 213,000 | 51億7488万 | 0% | 79.58 | 0.91 |
| 01/24 | 61 | 62 | 60 | 61 | -1.61% | 260,500 | 51億7488万 | 0% | 79.58 | 0.91 |
| 01/23 | 61 | 62 | 61 | 62 | 0% | 139,100 | 52億5971万 | +1.64% | 80.89 | 0.93 |
| 01/22 | 60 | 62 | 60 | 62 | +3.33% | 219,400 | 52億5971万 | +1.64% | 80.89 | 0.93 |
| 01/19 | 61 | 61 | 60 | 60 | -1.64% | 106,400 | 50億9004万 | -1.64% | 78.28 | 0.9 |
| 01/18 | 61 | 62 | 60 | 61 | 0% | 198,600 | 51億7488万 | -1.61% | 79.58 | 0.91 |
| 01/17 | 62 | 62 | 61 | 61 | 0% | 171,500 | 51億7488万 | -1.61% | 79.58 | 0.91 |
| 01/16 | 63 | 63 | 61 | 61 | -1.61% | 91,900 | 51億7488万 | -1.61% | 79.58 | 0.91 |
| 01/15 | 61 | 63 | 61 | 62 | 0% | 149,500 | 52億5971万 | 0% | 80.89 | 0.93 |
| 01/12 | 61 | 62 | 61 | 62 | +1.64% | 277,700 | 52億5971万 | 0% | 80.89 | 0.93 |
| 01/11 | 62 | 62 | 61 | 61 | -1.61% | 172,800 | 51億7488万 | -1.61% | 79.58 | 0.91 |
| 01/10 | 63 | 63 | 62 | 62 | -1.59% | 140,800 | 52億5971万 | -1.59% | 80.89 | 0.93 |
| 01/09 | 62 | 64 | 62 | 63 | +1.61% | 294,200 | 53億4455万 | 0% | 82.19 | 0.94 |
| 01/05 | 63 | 63 | 62 | 62 | 0% | 56,600 | 52億5971万 | -1.59% | 80.89 | 0.93 |
| 01/04 | 61 | 63 | 61 | 62 | -1.59% | 132,000 | 52億5971万 | -1.59% | 80.89 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 60 | 63 | 60 | 63 | +1.61% | 296,600 | 53億4455万 | 0% | 82.19 | 0.94 |
| 12/28 | 59 | 62 | 59 | 62 | +3.33% | 451,800 | 52億5971万 | -3.13% | 80.89 | 0.93 |
| 12/27 | 60 | 61 | 59 | 60 | 0% | 498,200 | 50億9004万 | -6.25% | 78.28 | 0.9 |
| 12/26 | 60 | 61 | 60 | 60 | 0% | 537,200 | 50億9004万 | -6.25% | 78.28 | 0.9 |
| 12/25 | 61 | 62 | 60 | 60 | -3.23% | 317,700 | 50億9004万 | -6.25% | 78.28 | 0.9 |
| 12/22 | 61 | 62 | 60 | 62 | +1.64% | 319,500 | 52億5971万 | -4.62% | 80.89 | 0.93 |
| 12/21 | 61 | 62 | 61 | 61 | -1.61% | 81,400 | 51億7488万 | -6.15% | 79.58 | 0.91 |
| 12/20 | 62 | 63 | 61 | 62 | -1.59% | 550,900 | 52億5971万 | -4.62% | 80.89 | 0.93 |
| 12/19 | 62 | 63 | 62 | 63 | +3.28% | 227,400 | 53億4455万 | -3.08% | 82.19 | 0.94 |
| 12/18 | 61 | 62 | 61 | 61 | 0% | 456,800 | 51億7488万 | -6.15% | 79.58 | 0.91 |
| 12/15 | 61 | 62 | 61 | 61 | 0% | 125,300 | 51億7488万 | -6.15% | 79.58 | 0.91 |
| 12/14 | 61 | 62 | 60 | 61 | 0% | 217,800 | 51億7488万 | -7.58% | 79.58 | 0.91 |
| 12/13 | 61 | 62 | 61 | 61 | 0% | 411,100 | 51億7488万 | -7.58% | 79.58 | 0.91 |
| 12/12 | 64 | 64 | 61 | 61 | -3.17% | 396,700 | 51億7488万 | -7.58% | 79.58 | 0.91 |
| 12/11 | 65 | 65 | 63 | 63 | 0% | 149,800 | 53億4455万 | -4.55% | 82.19 | 0.94 |
| 12/08 | 65 | 65 | 63 | 63 | -3.08% | 536,600 | 53億4455万 | -5.97% | 82.19 | 0.94 |
| 12/07 | 68 | 68 | 65 | 65 | -2.99% | 472,600 | 55億1421万 | -2.99% | 84.8 | 0.97 |
| 12/06 | 66 | 68 | 65 | 67 | +1.52% | 353,500 | 56億8388万 | 0% | 87.41 | 1 |
| 12/05 | 66 | 67 | 66 | 66 | 0% | 136,800 | 55億9905万 | -1.49% | 86.11 | 0.99 |
| 12/04 | 67 | 68 | 66 | 66 | -1.49% | 139,000 | 55億9905万 | -1.49% | 86.11 | 0.99 |
| 12/01 | 66 | 67 | 66 | 67 | 0% | 111,400 | 56億8388万 | +1.52% | 87.41 | 1 |
| 11/30 | 67 | 68 | 66 | 67 | 0% | 159,600 | 56億8388万 | +1.52% | 87.41 | 1 |
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 | 170 1/8 | 75 9/30 | 1,153,100 1/8 | - | - | +34.72% 1/7 | -60.32% 10/8 |
| 2009年 9月期 | 110 10/27 | 31 10/8 | 1,926,700 7/1 | - | - | +14.45% 10/28 | -22.74% 9/28 |
| 2010年 9月期 | 65 11/16 | 34 8/20 8/19 他5件 | 5,224,900 11/16 | - | - | +20.64% 4/27 | -19.7% 5/25 |
| 2011年 9月期 | 56 2/17 | 22 3/15 | 7,812,200 7/15 | 18億6543万 | 7億3284万 | +19.85% 2/17 | -35.72% 3/15 |
| 2012年 9月期 | 105 3/14 | 31 11/28 11/25 他2件 | 20,460,300 3/12 | 34億9768万 | 10億3264万 | +84.1% 3/13 | -24.6% 6/4 |
| 2013年 9月期 | 183 11/7 | 61 10/1 | 10,403,800 11/6 | 60億9596万 | 20億3198万 | +117.83% 11/6 | -28.34% 1/4 |
| 2014年 9月期 | 141 1/16 | 84 10/8 | 34,378,700 1/16 | 94億946万 | 27億9814万 | +20.77% 6/19 | -13.36% 2/4 |
| 2015年 9月期 | 116 12/8 | 71 8/25 | 2,324,600 1/19 | 78億6361万 | 48億1401万 | +12.78% 11/4 | -22.92% 8/25 |
| 2016年 9月期 | 320 4/25 | 75 10/2 10/1 | 111,575,700 4/22 | 217億961万 | 50億8522万 | +146.29% 4/25 | -28.61% 6/24 |
| 2017年 9月期 | 201 10/19 | 123 4/13 | 13,710,200 12/8 | 136億3635万 | 83億6087万 | +11.5% 1/10 | -19.3% 11/9 |
| 2018年 9月期 | 160 3/15 | 115 9/14 9/13 他2件 | 7,060,200 3/14 | 108億7592万 | 78億1707万 | +10.58% 3/14 | -19.58% 10/29 |
| 2019年 9月期 | 150 7/10 | 79 12/25 | 16,941,700 7/10 | 101億9618万 | 53億6999万 | +33.43% 7/9 | -22.56% 12/25 |
| 2020年 9月期 | 148 6/3 | 58 3/13 | 41,862,200 9/18 | 100億7000万 | 39億4635万 | +45.05% 6/4 | -29.08% 3/13 |
| 2021年 9月期 | 319 7/27 | 84 12/24 12/23 他2件 | 26,092,400 7/13 | 260億4196万 | 57億1540万 | +52.01% 7/13 | -22.71% 8/20 |
| 2022年 9月期 | 158 10/1 | 87 2/24 | 7,128,700 1/18 | 132億9352万 | 73億8057万 | +14.11% 3/29 | -15.22% 1/27 |
| 2023年 9月期 | 103 11/18 11/17 他7件 | 73 5/25 5/24 他2件 | 2,212,300 7/11 | 87億3791万 | 61億9289万 | +7.84% 6/19 | -11.12% 10/26 |
| 最新 | 76 2024/4/26 | 43,504,200 | 64億4739万 | +33.33% 57 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/30
- -57%（0.43倍）
- 1999/12/29 vs 1998/12/29
- 29%（1.29倍）
- 2000/12/27 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/27
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/29 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/29 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/29
- 149%（2.49倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 259%（3.59倍）
- 2013/12/30 vs 2012/12/28
- -26%（0.74倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/04/26 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
22円（2011/03/15） - 245%（3.45倍）
76円（4/26）