株価チャート
株価
3/27
- 前日 (3/26)
- 680
- 始値
- 683
- 高値
- 685
- 安値
- 670
- 終値 -0.15%
- 679
- 出来高 -45.27%
- 24,300
乖離率
- 株価(5日)
移動平均値 - +2.88%
660 - 株価(25日)
移動平均値 - +6.76%
636 - 出来高(5日)
移動平均値 - -10.6%
27,180
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 683 | 685 | 670 | 679 | -0.15% | 24,300 | 43億2881万 | +6.76% | 19.05 | 1.59 |
03/26 | 655 | 680 | 651 | 680 | +4.62% | 44,400 | 43億3519万 | +6.92% | 19.08 | 1.59 |
03/25 | 645 | 661 | 644 | 650 | +1.56% | 24,600 | 41億4393万 | +2.52% | 18.24 | 1.52 |
03/22 | 650 | 655 | 640 | 640 | -1.54% | 9,800 | 40億8018万 | +1.59% | 17.96 | 1.5 |
03/21 | 659 | 665 | 641 | 650 | -1.37% | 32,800 | 41億4393万 | +3.83% | 18.24 | 1.52 |
03/19 | 671 | 671 | 658 | 659 | -1.79% | 9,100 | 42億131万 | +5.95% | 18.49 | 1.54 |
03/18 | 670 | 675 | 662 | 671 | +0.45% | 20,700 | 42億7781万 | +8.75% | 18.83 | 1.57 |
03/15 | 660 | 670 | 657 | 668 | +0.45% | 25,500 | 42億5868万 | +9.15% | 18.74 | 1.56 |
03/14 | 658 | 683 | 642 | 665 | +5.89% | 175,300 | 42億3956万 | +9.56% | 18.66 | 1.55 |
03/13 | 617 | 631 | 613 | 628 | +2.45% | 25,900 | 40億367万 | +4.32% | 17.62 | 1.47 |
03/12 | 604 | 615 | 589 | 613 | +3.72% | 24,400 | 39億804万 | +2.34% | 17.2 | 1.43 |
03/11 | 600 | 601 | 591 | 591 | -2.96% | 37,400 | 37億6779万 | -0.67% | 16.58 | 1.38 |
03/08 | 611 | 613 | 606 | 609 | -1.46% | 21,300 | 38億8254万 | +2.7% | 17.09 | 1.42 |
03/07 | 627 | 627 | 616 | 618 | -1.9% | 17,600 | 39億3992万 | +4.75% | 17.34 | 1.44 |
03/06 | 627 | 631 | 621 | 630 | +1.45% | 18,200 | 40億1642万 | +7.33% | 17.68 | 1.47 |
03/05 | 628 | 632 | 621 | 621 | -1.58% | 12,700 | 39億5905万 | +6.52% | 17.42 | 1.45 |
03/04 | 630 | 639 | 628 | 631 | +0.16% | 13,800 | 40億2280万 | +8.79% | 17.7 | 1.47 |
03/01 | 639 | 646 | 630 | 630 | -1.25% | 16,300 | 40億1642万 | +9.38% | 17.68 | 1.47 |
02/29 | 642 | 644 | 630 | 638 | -0.16% | 19,500 | 40億6743万 | +11.54% | 17.9 | 1.49 |
02/28 | 626 | 640 | 623 | 639 | +3.23% | 28,100 | 40億7380万 | +12.5% | 17.93 | 1.49 |
02/27 | 611 | 621 | 602 | 619 | +2.31% | 24,900 | 39億4630万 | +9.75% | 17.37 | 1.45 |
02/26 | 600 | 616 | 600 | 605 | -1.31% | 34,800 | 38億5704万 | +7.84% | 16.97 | 1.41 |
02/22 | 626 | 634 | 605 | 613 | -2.54% | 51,000 | 39億804万 | +9.86% | 17.2 | 1.43 |
02/21 | 642 | 642 | 619 | 629 | +0.48% | 48,400 | 40億1005万 | +13.33% | 17.65 | 1.47 |
02/20 | 650 | 650 | 613 | 626 | -6.43% | 146,200 | 39億9092万 | +13.41% | 17.56 | 1.46 |
02/19 | 740 | 740 | 661 | 669 | +4.21% | 450,200 | 42億6506万 | +22.08% | 18.77 | 1.56 |
02/16 | 642 | 642 | 642 | 642 | +18.45% | 21,600 | 40億9293万 | +18.23% | 18.01 | 1.5 |
02/15 | 553 | 553 | 542 | 542 | -1.99% | 17,400 | 34億5540万 | +0.56% | 15.21 | 1.27 |
02/14 | 541 | 553 | 537 | 553 | +2.6% | 13,000 | 35億2553万 | +2.41% | 15.52 | 1.29 |
02/13 | 543 | 544 | 536 | 539 | -0.74% | 4,200 | 34億3627万 | 0% | 15.12 | 1.26 |
02/09 | 539 | 543 | 537 | 543 | +0.37% | 6,600 | 34億6177万 | +0.56% | 15.23 | 1.27 |
02/08 | 543 | 545 | 541 | 541 | -0.73% | 3,800 | 34億4902万 | +0.19% | 15.18 | 1.26 |
02/07 | 544 | 545 | 539 | 545 | +0.93% | 4,800 | 34億7452万 | +0.93% | 15.29 | 1.27 |
02/06 | 539 | 543 | 537 | 540 | +0.56% | 4,600 | 34億4265万 | +0.19% | 15.15 | 1.26 |
02/05 | 535 | 539 | 534 | 537 | +0.75% | 5,600 | 34億2352万 | -0.37% | 15.07 | 1.26 |
02/02 | 533 | 537 | 533 | 533 | -0.37% | 4,700 | 33億9802万 | -1.11% | 14.95 | 1.25 |
02/01 | 540 | 540 | 535 | 535 | -0.93% | 5,000 | 34億1077万 | -0.74% | 15.01 | 1.25 |
01/31 | 538 | 540 | 536 | 540 | +0.37% | 4,200 | 34億4265万 | +0.19% | 15.15 | 1.26 |
01/30 | 535 | 538 | 535 | 538 | +0.56% | 5,400 | 34億2990万 | -0.19% | 15.09 | 1.26 |
01/29 | 535 | 537 | 535 | 535 | +0.19% | 3,800 | 34億1077万 | -0.74% | 15.01 | 1.25 |
01/26 | 533 | 535 | 530 | 534 | -0.37% | 5,700 | 34億440万 | -0.74% | 14.98 | 1.25 |
01/25 | 537 | 537 | 533 | 536 | +0.56% | 5,100 | 34億1715万 | -0.37% | 15.04 | 1.25 |
01/24 | 540 | 540 | 531 | 533 | -0.37% | 5,900 | 33億9802万 | -0.93% | 14.95 | 1.25 |
01/23 | 535 | 541 | 531 | 535 | -0.19% | 17,500 | 34億1077万 | -0.56% | 15.01 | 1.25 |
01/22 | 537 | 540 | 536 | 536 | -0.74% | 8,400 | 34億1715万 | -0.37% | 15.04 | 1.25 |
01/19 | 543 | 543 | 538 | 540 | -0.37% | 7,500 | 34億4265万 | +0.19% | 15.15 | 1.26 |
01/18 | 545 | 545 | 539 | 542 | +0.37% | 5,400 | 34億5540万 | +0.37% | 15.21 | 1.27 |
01/17 | 541 | 543 | 540 | 540 | -0.18% | 6,200 | 34億4265万 | -0.18% | 15.15 | 1.26 |
01/16 | 541 | 543 | 541 | 541 | 0% | 3,800 | 34億4902万 | -0.18% | 15.18 | 1.26 |
01/15 | 543 | 550 | 541 | 541 | -0.37% | 14,800 | 34億4902万 | -0.55% | 15.18 | 1.26 |
01/12 | 547 | 547 | 542 | 543 | -0.37% | 6,600 | 34億6177万 | -0.37% | 15.23 | 1.27 |
01/11 | 543 | 548 | 543 | 545 | -0.18% | 7,500 | 34億7452万 | -0.18% | 15.29 | 1.27 |
01/10 | 545 | 548 | 544 | 546 | -0.36% | 6,400 | 34億8090万 | -0.18% | 15.32 | 1.28 |
01/09 | 546 | 550 | 543 | 548 | +0.37% | 7,300 | 34億9365万 | 0% | 15.38 | 1.28 |
01/05 | 545 | 546 | 541 | 546 | +0.55% | 3,800 | 34億8090万 | -0.73% | 15.32 | 1.28 |
01/04 | 544 | 544 | 532 | 543 | +0.37% | 8,800 | 34億6177万 | -1.63% | 15.23 | 1.27 |
2023 | ||||||||||
12/29 | 536 | 543 | 534 | 541 | +0.56% | 4,800 | 34億4902万 | -2.52% | 15.18 | 1.26 |
12/28 | 540 | 543 | 531 | 538 | +0.56% | 4,600 | 34億2990万 | -3.58% | 15.09 | 1.26 |
12/27 | 547 | 560 | 527 | 535 | +1.52% | 49,200 | 34億1077万 | -4.63% | 15.01 | 1.25 |
12/26 | 529 | 534 | 527 | 527 | -0.75% | 10,800 | 33億5977万 | -6.56% | 14.79 | 1.23 |
12/25 | 548 | 550 | 530 | 531 | -3.63% | 12,100 | 33億8527万 | -6.51% | 14.9 | 1.24 |
12/22 | 537 | 551 | 537 | 551 | +2.61% | 15,600 | 35億1278万 | -3.84% | 15.46 | 1.29 |
12/21 | 521 | 544 | 521 | 537 | +3.07% | 23,900 | 34億2352万 | -6.77% | 15.07 | 1.26 |
12/20 | 528 | 531 | 519 | 521 | -1.33% | 14,700 | 33億2152万 | -10.02% | 14.62 | 1.22 |
12/19 | 525 | 538 | 524 | 528 | +0.76% | 11,200 | 33億6614万 | -9.59% | 14.81 | 1.23 |
12/18 | 529 | 530 | 515 | 524 | -1.13% | 24,400 | 33億4064万 | -11.19% | 14.7 | 1.22 |
12/15 | 530 | 537 | 527 | 530 | -0.19% | 7,400 | 33億7890万 | -11.07% | 14.87 | 1.24 |
12/14 | 554 | 554 | 530 | 531 | -4.32% | 33,400 | 33億8527万 | -11.65% | 14.9 | 1.24 |
12/13 | 560 | 560 | 555 | 555 | -1.25% | 13,600 | 35億3828万 | -8.57% | 15.57 | 1.3 |
12/12 | 563 | 566 | 562 | 562 | -0.35% | 6,100 | 35億8290万 | -8.17% | 15.77 | 1.31 |
12/11 | 565 | 568 | 563 | 564 | -0.18% | 4,600 | 35億9566万 | -8.44% | 15.82 | 1.32 |
12/08 | 565 | 567 | 565 | 565 | -0.53% | 7,200 | 36億203万 | -9.02% | 15.85 | 1.32 |
12/07 | 566 | 571 | 566 | 568 | -0.18% | 4,900 | 36億2116万 | -9.12% | 15.94 | 1.33 |
12/06 | 567 | 571 | 567 | 569 | +0.53% | 11,600 | 36億2753万 | -9.54% | 15.96 | 1.33 |
12/05 | 568 | 570 | 565 | 566 | -0.7% | 12,900 | 36億841万 | -10.58% | 15.88 | 1.32 |
12/04 | 571 | 573 | 566 | 570 | -0.52% | 27,100 | 36億3391万 | -10.66% | 15.99 | 1.33 |
12/01 | 578 | 578 | 573 | 573 | -1.04% | 12,200 | 36億5303万 | -10.75% | 16.08 | 1.34 |
11/30 | 582 | 584 | 575 | 579 | -0.86% | 24,900 | 36億9128万 | -10.23% | 16.24 | 1.35 |
11/29 | 582 | 595 | 572 | 584 | -3.95% | 79,200 | 37億2316万 | -10.02% | 16.39 | 1.36 |
11/28 | 608 | 612 | 608 | 608 | -0.49% | 2,800 | 38億7617万 | -6.61% | 17.06 | 1.42 |
11/27 | 611 | 613 | 608 | 611 | 0% | 8,100 | 38億9529万 | -6.14% | 17.14 | 1.43 |
11/24 | 612 | 616 | 610 | 611 | -0.65% | 5,300 | 38億9529万 | -6% | 17.14 | 1.43 |
11/22 | 620 | 620 | 611 | 615 | -1.28% | 10,800 | 39億2079万 | -5.38% | 17.26 | 1.44 |
11/21 | 636 | 636 | 618 | 623 | -1.74% | 14,600 | 39億7180万 | -4.15% | 17.48 | 1.46 |
11/20 | 638 | 638 | 632 | 634 | -0.16% | 4,800 | 40億4193万 | -2.31% | 17.79 | 1.48 |
11/17 | 630 | 638 | 630 | 635 | +0.32% | 5,400 | 40億4830万 | -2.01% | 17.82 | 1.48 |
11/16 | 617 | 635 | 610 | 633 | +4.28% | 12,800 | 40億3555万 | -2.31% | 17.76 | 1.48 |
11/15 | 619 | 628 | 600 | 607 | -6.62% | 54,200 | 38億6979万 | -6.18% | 17.03 | 1.42 |
11/14 | 657 | 675 | 650 | 650 | -4.27% | 29,400 | 41億4393万 | +0.31% | 18.24 | 1.52 |
11/13 | 671 | 679 | 671 | 679 | +1.19% | 6,500 | 43億2881万 | +4.95% | 19.05 | 1.59 |
11/10 | 671 | 681 | 669 | 671 | +0.3% | 9,800 | 42億7781万 | +4.19% | 18.83 | 1.57 |
11/09 | 670 | 676 | 669 | 669 | -0.15% | 5,100 | 42億6506万 | +4.21% | 18.77 | 1.56 |
11/08 | 669 | 678 | 669 | 670 | -0.45% | 7,600 | 42億7144万 | +4.52% | 18.8 | 1.57 |
11/07 | 674 | 681 | 673 | 673 | -0.3% | 16,200 | 42億9056万 | +5.32% | 18.88 | 1.57 |
11/06 | 682 | 683 | 675 | 675 | -0.44% | 17,300 | 43億331万 | +5.8% | 18.94 | 1.58 |
11/02 | 675 | 678 | 671 | 678 | +1.04% | 10,700 | 43億2244万 | +6.27% | 19.02 | 1.58 |
11/01 | 674 | 677 | 666 | 671 | -0.45% | 12,900 | 42億7781万 | +5.17% | 18.83 | 1.57 |
10/31 | 667 | 675 | 667 | 674 | +0.15% | 8,800 | 42億9694万 | +5.64% | 18.91 | 1.58 |
10/30 | 685 | 700 | 672 | 673 | -0.88% | 37,500 | 42億9056万 | +5.32% | 18.88 | 1.57 |
10/27 | 664 | 696 | 664 | 679 | +1.8% | 110,000 | 43億2881万 | +6.26% | 19.05 | 1.59 |
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 | 435 10/9 | 184 9/30 | 135,000 3/25 | - | - | +19.9% 12/7 | -21.43% 11/21 |
2009年 9月期 | 230 10/27 10/3 | 75 2/6 | 375,300 2/6 | - | - | +63.74% 1/20 | -34.35% 12/9 |
2010年 9月期 | 304 4/26 | 95 11/19 | 796,300 2/18 | - | - | +47.77% 10/6 | -17.25% 5/25 |
2011年 9月期 | 432 4/27 | 148 3/15 | 2,118,900 10/6 | 27億5400万 | 9億4350万 | +56.35% 4/27 | -21.83% 8/9 |
2012年 9月期 | 264 4/24 4/9 | 153 11/11 | 1,321,100 8/22 | 16億8300万 | 9億7537万 | +29.14% 1/11 | -22.65% 11/11 |
2013年 9月期 | 338 9/11 | 158 11/14 | 290,500 8/28 | 21億5475万 | 10億725万 | +51.21% 9/10 | -9.83% 6/6 |
2014年 9月期 | 430 9/8 | 241 5/21 | 207,500 6/19 | 27億4137万 | 15億3644万 | +26.69% 9/2 | -15.46% 2/4 |
2015年 9月期 | 470 8/18 | 338 11/21 | 291,600 8/18 | 29億9638万 | 21億5484万 | +11.74% 1/15 | -9.96% 10/2 |
2016年 9月期 | 436 12/14 | 240 6/24 2/12 | 591,800 12/15 | 27億7962万 | 15億3006万 | +22.84% 4/28 | -13.35% 6/16 |
2017年 9月期 | 854 7/27 | 328 11/9 | 494,300 8/29 | 54億4449万 | 20億9109万 | +39.03% 7/27 | -13.56% 8/14 |
2018年 9月期 | 666 2/14 | 507 3/14 3/13 | 151,000 11/24 | 42億4593万 | 32億3226万 | +13% 5/2 | -16.7% 10/29 |
2019年 9月期 | 870 6/24 | 275 12/25 | 850,700 9/6 | 55億4649万 | 17億5320万 | +25.23% 5/7 | -24.1% 12/25 |
2020年 9月期 | 1,217 1/22 | 463 3/13 | 1,274,500 12/19 | 77億5872万 | 29億5175万 | +44.82% 12/26 | -30.61% 3/9 |
2021年 9月期 | 1,274 4/20 | 687 10/27 10/23 | 2,211,900 4/16 | 81億2211万 | 43億7982万 | +33.21% 1/8 | -14.38% 8/6 |
2022年 9月期 | 980 1/5 | 621 9/30 7/6 | 2,030,300 1/5 | 62億4777万 | 39億5905万 | +23.52% 1/5 | -13.73% 11/29 |
2023年 9月期 | 722 8/10 | 558 1/6 12/28 | 114,300 5/11 | 46億295万 | 35億5740万 | +11.13% 1/30 | -8.37% 10/5 |
最新 | 679 2024/3/27 | 24,300 | 43億2881万 | +6.76% 636 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/28 vs 1998/12/29
- -46%(0.54倍)
- 2000/12/28 vs 1999/12/28
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/28
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/29 vs 2005/12/30
- 88%(1.88倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 40%(1.4倍)
- 2010/12/30 vs 2009/12/30
- 49%(1.49倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 57%(1.57倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 178%(2.78倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/03/27 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
75円(2009/02/06) - 805%(9.05倍)
679円(3/27)