株価チャート
株価
4/24
- 前日 (4/23)
- 83
- 始値
- 83
- 高値
- 84
- 安値
- 82
- 終値 -1.2%
- 82
- 出来高 +239.36%
- 127,600
乖離率
- 株価（5日）
移動平均値 - -1.2%
83 - 株価（25日）
移動平均値 - -3.53%
85 - 出来高（5日）
移動平均値 - +44.02%
88,600
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 83 | 84 | 82 | 82 | -1.2% | 127,600 | 34億8454万 | -3.53% | 17.41 | 1.24 |
| 04/23 | 84 | 84 | 83 | 83 | -1.19% | 37,600 | 35億2704万 | -2.35% | 17.62 | 1.26 |
| 04/22 | 84 | 84 | 82 | 84 | +1.2% | 88,900 | 35億6953万 | -2.33% | 17.83 | 1.27 |
| 04/19 | 85 | 85 | 83 | 83 | -1.19% | 100,600 | 35億2704万 | -3.49% | 17.62 | 1.26 |
| 04/18 | 84 | 85 | 84 | 84 | 0% | 88,300 | 35億6953万 | -2.33% | 17.83 | 1.27 |
| 04/17 | 85 | 85 | 84 | 84 | 0% | 60,900 | 35億6953万 | -2.33% | 17.83 | 1.27 |
| 04/16 | 84 | 85 | 84 | 84 | -2.33% | 123,900 | 35億6953万 | -2.33% | 17.83 | 1.27 |
| 04/15 | 86 | 86 | 85 | 86 | +1.18% | 92,300 | 36億5452万 | 0% | 18.26 | 1.3 |
| 04/12 | 86 | 86 | 85 | 85 | -1.16% | 42,400 | 36億1203万 | -1.16% | 18.04 | 1.29 |
| 04/11 | 85 | 86 | 84 | 86 | +1.18% | 78,600 | 36億5452万 | 0% | 18.26 | 1.3 |
| 04/10 | 86 | 86 | 85 | 85 | 0% | 54,300 | 36億1203万 | -1.16% | 18.04 | 1.29 |
| 04/09 | 86 | 86 | 85 | 85 | -1.16% | 75,700 | 36億1203万 | -2.3% | 18.04 | 1.29 |
| 04/08 | 84 | 86 | 84 | 86 | +2.38% | 59,000 | 36億5452万 | -1.15% | 18.26 | 1.3 |
| 04/05 | 84 | 86 | 84 | 84 | -1.18% | 105,000 | 35億6953万 | -3.45% | 17.83 | 1.27 |
| 04/04 | 85 | 86 | 85 | 85 | 0% | 76,100 | 36億1203万 | -2.3% | 18.04 | 1.29 |
| 04/03 | 84 | 87 | 84 | 85 | +1.19% | 228,600 | 36億1203万 | -3.41% | 18.04 | 1.29 |
| 04/02 | 86 | 86 | 84 | 84 | -1.18% | 177,300 | 35億6953万 | -4.55% | 17.83 | 1.27 |
| 04/01 | 87 | 87 | 85 | 85 | 0% | 129,300 | 36億1203万 | -3.41% | 18.04 | 1.29 |
| 03/29 | 88 | 89 | 85 | 85 | -2.3% | 327,100 | 36億1203万 | -4.49% | 18.04 | 1.29 |
| 03/28 | 95 | 95 | 86 | 87 | +2.35% | 1,364,600 | 36億9701万 | -2.25% | 18.47 | 1.32 |
| 03/27 | 86 | 87 | 84 | 85 | -1.16% | 183,800 | 36億1203万 | -4.49% | 18.04 | 1.29 |
| 03/26 | 87 | 87 | 85 | 86 | -2.27% | 182,700 | 36億5452万 | -4.44% | 18.26 | 1.3 |
| 03/25 | 88 | 89 | 87 | 88 | -1.12% | 152,900 | 37億3951万 | -2.22% | 18.68 | 1.33 |
| 03/22 | 87 | 89 | 86 | 89 | +2.3% | 162,100 | 37億8200万 | 0% | 18.89 | 1.35 |
| 03/21 | 88 | 88 | 86 | 87 | -1.14% | 106,400 | 36億9701万 | -3.33% | 18.47 | 1.32 |
| 03/19 | 88 | 89 | 86 | 88 | 0% | 154,900 | 37億3951万 | -3.3% | 18.68 | 1.33 |
| 03/18 | 85 | 89 | 85 | 88 | +2.33% | 265,400 | 37億3951万 | -4.35% | 18.68 | 1.33 |
| 03/15 | 85 | 86 | 85 | 86 | -1.15% | 209,700 | 36億5452万 | -6.52% | 18.26 | 1.3 |
| 03/14 | 86 | 87 | 85 | 87 | 0% | 249,200 | 36億9701万 | -6.45% | 18.47 | 1.32 |
| 03/13 | 88 | 89 | 87 | 87 | 0% | 132,900 | 36億9701万 | -7.45% | 18.47 | 1.32 |
| 03/12 | 86 | 88 | 86 | 87 | +1.16% | 78,200 | 36億9701万 | -8.42% | 18.47 | 1.32 |
| 03/11 | 86 | 88 | 86 | 86 | -2.27% | 202,600 | 36億5452万 | -9.47% | 18.26 | 1.3 |
| 03/08 | 87 | 88 | 86 | 88 | 0% | 220,100 | 37億3951万 | -8.33% | 18.68 | 1.33 |
| 03/07 | 89 | 90 | 87 | 88 | -2.22% | 268,300 | 37億3951万 | -9.28% | 18.68 | 1.33 |
| 03/06 | 89 | 91 | 87 | 90 | 0% | 416,500 | 38億2450万 | -8.16% | 19.1 | 1.36 |
| 03/05 | 90 | 109 | 86 | 90 | -1.1% | 3,040,500 | 38億2450万 | -8.16% | 19.1 | 1.36 |
| 03/04 | 91 | 92 | 89 | 91 | 0% | 319,100 | 38億6699万 | -8.08% | 19.32 | 1.38 |
| 03/01 | 93 | 94 | 90 | 91 | -2.15% | 333,700 | 38億6699万 | -8.08% | 19.32 | 1.38 |
| 02/29 | 93 | 95 | 91 | 93 | -2.11% | 257,700 | 39億5198万 | -7% | 19.74 | 1.41 |
| 02/28 | 90 | 97 | 90 | 95 | +3.26% | 671,800 | 40億3697万 | -5% | 20.17 | 1.44 |
| 02/27 | 92 | 92 | 90 | 92 | 0% | 215,600 | 39億949万 | -8.91% | 19.53 | 1.39 |
| 02/26 | 92 | 94 | 91 | 92 | -1.08% | 196,200 | 39億949万 | -8.91% | 19.53 | 1.39 |
| 02/22 | 92 | 93 | 90 | 93 | 0% | 371,900 | 39億5198万 | -8.82% | 19.74 | 1.41 |
| 02/21 | 91 | 93 | 90 | 93 | 0% | 370,700 | 39億5198万 | -8.82% | 19.74 | 1.41 |
| 02/20 | 94 | 95 | 90 | 93 | -1.06% | 558,600 | 39億5198万 | -9.71% | 19.74 | 1.41 |
| 02/19 | 88 | 96 | 88 | 94 | +8.05% | 1,074,200 | 39億9448万 | -9.62% | 19.95 | 1.42 |
| 02/16 | 78 | 89 | 76 | 87 | +6.1% | 1,592,300 | 36億9701万 | -16.35% | 18.47 | 1.32 |
| 02/15 | 94 | 95 | 81 | 82 | -22.64% | 3,366,600 | 34億8454万 | -21.9% | 17.41 | 1.24 |
| 02/14 | 108 | 112 | 104 | 106 | -2.75% | 776,800 | 45億441万 | 0% | 22.5 | 1.6 |
| 02/13 | 107 | 109 | 105 | 109 | +1.87% | 464,700 | 46億3189万 | +1.87% | 23.14 | 1.65 |
| 02/09 | 103 | 107 | 103 | 107 | +3.88% | 277,700 | 45億4690万 | 0% | 22.71 | 1.62 |
| 02/08 | 105 | 106 | 103 | 103 | -1.9% | 374,700 | 43億7693万 | -3.74% | 21.86 | 1.56 |
| 02/07 | 106 | 110 | 104 | 105 | -1.87% | 465,600 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/06 | 105 | 108 | 104 | 107 | +1.9% | 177,500 | 45億4690万 | -0.93% | 22.71 | 1.62 |
| 02/05 | 105 | 106 | 104 | 105 | 0% | 147,400 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/02 | 104 | 106 | 104 | 105 | 0% | 225,200 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 02/01 | 106 | 106 | 105 | 105 | -0.94% | 183,500 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 01/31 | 105 | 108 | 104 | 106 | -1.85% | 519,800 | 45億441万 | -2.75% | 22.5 | 1.6 |
| 01/30 | 106 | 108 | 103 | 108 | +3.85% | 229,800 | 45億8940万 | 0% | 22.93 | 1.64 |
| 01/29 | 105 | 106 | 104 | 104 | -0.95% | 140,800 | 44億1942万 | -3.7% | 22.08 | 1.57 |
| 01/26 | 106 | 106 | 103 | 105 | +0.96% | 254,000 | 44億6192万 | -2.78% | 22.29 | 1.59 |
| 01/25 | 104 | 106 | 104 | 104 | +0.97% | 142,000 | 44億1942万 | -3.7% | 22.08 | 1.57 |
| 01/24 | 104 | 105 | 103 | 103 | -2.83% | 227,900 | 43億7693万 | -4.63% | 21.86 | 1.56 |
| 01/23 | 106 | 107 | 104 | 106 | +0.95% | 432,500 | 45億441万 | -0.93% | 22.5 | 1.6 |
| 01/22 | 105 | 107 | 104 | 105 | +0.96% | 271,000 | 44億6192万 | -1.87% | 22.29 | 1.59 |
| 01/19 | 105 | 107 | 103 | 104 | -0.95% | 253,200 | 44億1942万 | -2.8% | 22.08 | 1.57 |
| 01/18 | 106 | 107 | 105 | 105 | 0% | 168,700 | 44億6192万 | -1.87% | 22.29 | 1.59 |
| 01/17 | 108 | 110 | 105 | 105 | -3.67% | 432,700 | 44億6192万 | -0.94% | 22.29 | 1.59 |
| 01/16 | 110 | 111 | 108 | 109 | -1.8% | 228,500 | 46億3189万 | +2.83% | 23.14 | 1.65 |
| 01/15 | 110 | 111 | 108 | 111 | +1.83% | 200,800 | 47億1688万 | +4.72% | 23.56 | 1.68 |
| 01/12 | 111 | 112 | 108 | 109 | -1.8% | 382,400 | 46億3189万 | +2.83% | 23.14 | 1.65 |
| 01/11 | 113 | 114 | 111 | 111 | -1.77% | 399,000 | 47億1688万 | +5.71% | 23.56 | 1.68 |
| 01/10 | 113 | 116 | 111 | 113 | -0.88% | 360,300 | 48億187万 | +7.62% | 23.99 | 1.71 |
| 01/09 | 112 | 114 | 111 | 114 | +2.7% | 212,900 | 48億4437万 | +8.57% | 24.2 | 1.73 |
| 01/05 | 117 | 117 | 111 | 111 | -4.31% | 491,900 | 47億1688万 | +6.73% | 23.56 | 1.68 |
| 01/04 | 115 | 119 | 113 | 116 | +2.65% | 546,700 | 49億2935万 | +11.54% | 24.62 | 1.76 |
| 2023 | ||||||||||
| 12/29 | 112 | 115 | 111 | 113 | -0.88% | 463,100 | 48億187万 | +8.65% | 23.99 | 1.71 |
| 12/28 | 108 | 114 | 107 | 114 | +5.56% | 545,800 | 48億4437万 | +9.62% | 24.2 | 1.73 |
| 12/27 | 102 | 110 | 102 | 108 | +4.85% | 898,900 | 45億8940万 | +3.85% | 22.93 | 1.64 |
| 12/26 | 107 | 109 | 103 | 103 | -6.36% | 874,900 | 43億7693万 | -0.96% | 21.86 | 1.56 |
| 12/25 | 116 | 117 | 108 | 110 | -6.78% | 2,165,400 | 46億7439万 | +5.77% | 23.35 | 1.67 |
| 12/22 | 100 | 132 | 100 | 118 | +18% | 10,269,800 | 50億1434万 | +12.38% | 25.05 | 1.79 |
| 12/21 | 101 | 102 | 99 | 100 | -1.96% | 136,600 | 42億4944万 | -4.76% | 21.23 | 1.51 |
| 12/20 | 102 | 103 | 100 | 102 | +0.99% | 198,700 | 43億3443万 | -2.86% | 21.65 | 1.54 |
| 12/19 | 99 | 101 | 98 | 101 | +3.06% | 276,000 | 42億9194万 | -5.61% | 21.44 | 1.53 |
| 12/18 | 101 | 101 | 98 | 98 | -1.01% | 197,200 | 41億6445万 | -9.26% | 20.8 | 1.48 |
| 12/15 | 99 | 100 | 98 | 99 | 0% | 231,500 | 42億695万 | -10% | 21.02 | 1.5 |
| 12/14 | 101 | 101 | 99 | 99 | -1% | 80,800 | 42億695万 | -10.81% | 21.02 | 1.5 |
| 12/13 | 99 | 101 | 98 | 100 | +2.04% | 188,000 | 42億4944万 | -11.5% | 21.23 | 1.51 |
| 12/12 | 101 | 101 | 98 | 98 | -2% | 287,500 | 41億6445万 | -14.78% | 20.8 | 1.48 |
| 12/11 | 101 | 102 | 100 | 100 | 0% | 122,900 | 42億4944万 | -13.79% | 21.23 | 1.51 |
| 12/08 | 100 | 102 | 99 | 100 | -0.99% | 201,500 | 42億4944万 | -14.53% | 21.23 | 1.51 |
| 12/07 | 103 | 103 | 100 | 101 | -1.94% | 211,200 | 42億9194万 | -13.68% | 21.44 | 1.53 |
| 12/06 | 101 | 106 | 101 | 103 | +1.98% | 306,800 | 43億7693万 | -12.71% | 21.86 | 1.56 |
| 12/05 | 101 | 103 | 99 | 101 | -0.98% | 281,700 | 42億9194万 | -14.41% | 21.44 | 1.53 |
| 12/04 | 107 | 107 | 101 | 102 | -1.92% | 270,800 | 43億3443万 | -14.29% | 21.65 | 1.54 |
| 12/01 | 104 | 105 | 102 | 104 | +0.97% | 142,900 | 44億1942万 | -12.61% | 22.08 | 1.57 |
| 11/30 | 104 | 107 | 103 | 103 | -1.9% | 244,100 | 43億7693万 | -14.17% | 21.86 | 1.56 |
| 11/29 | 106 | 107 | 105 | 105 | -2.78% | 268,900 | 44億6192万 | -13.22% | 22.29 | 1.59 |
| 11/28 | 109 | 110 | 106 | 108 | -0.92% | 352,400 | 45億8940万 | -10.74% | 22.93 | 1.64 |
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 | 282 28,200 10/15 | 88 8,750 9/19 8,750 8/13 | 21,400 214 8/20 | - | - | +19.29% 8/19 | -30.6% 8/13 |
| 2009年 9月期 | 163 16,300 6/16 | 60 6,000 10/10 | 105,100 1,051 9/9 | - | - | +79.42% 6/16 | -17.02% 2/24 |
| 2010年 9月期 | 393 39,250 3/16 | 99 9,950 8/18 9,920 8/17 | 1,894,900 18,949 9/6 | - | - | +155.07% 3/15 | -23.05% 5/25 |
| 2011年 9月期 | 159 15,860 2/21 | 72 7,230 3/16 | 1,156,800 11,568 12/13 | 39億9838万 | 18億2271万 | +19.93% 2/21 | -44.54% 3/15 |
| 2012年 9月期 | 98 9,800 4/25 9,830 4/24 | 48 4,800 11/25 | 949,100 9,491 3/5 | 24億7819万 | 12億1010万 | +29.9% 3/5 | -22.57% 11/21 |
| 2013年 9月期 | 529 52,900 5/14 | 57 5,700 11/7 | 2,956,700 29,567 11/21 | 133億3635万 | 14億3699万 | +92.99% 11/21 | -38.88% 6/7 |
| 2014年 9月期 | 346 34,550 10/3 | 111 5/20 | 2,085,400 20,854 11/5 | 87億1022万 | 30億2625万 | +19.82% 3/4 | -30.22% 5/20 |
| 2015年 9月期 | 791 3/18 | 153 10/14 10/2 | 13,606,500 3/11 | 215億6550万 | 41億7133万 | +153.8% 3/4 | -27.62% 8/25 |
| 2016年 9月期 | 664 11/17 | 216 6/24 | 6,796,800 11/17 | 181億6478万 | 75億8907万 | +44.46% 9/7 | -30.53% 2/17 |
| 2017年 9月期 | 1,597 2/14 | 507 9/6 | 8,370,000 3/10 | 566億5772万 | 179億8714万 | +46.21% 11/21 | -45.48% 3/13 |
| 2018年 9月期 | 663 10/12 | 194 7/6 7/5 | 5,708,600 6/13 | 235億2164万 | 68億8459万 | +18.52% 8/2 | -24.19% 11/15 |
| 2019年 9月期 | 223 10/1 | 91 1/4 | 3,113,000 3/1 | 79億1373万 | 32億5729万 | +14.3% 2/5 | -38.09% 12/25 |
| 2020年 9月期 | 178 8/18 | 64 4/6 | 9,421,500 8/17 | 63億7141万 | 22億9084万 | +71.1% 10/20 | -32.69% 3/13 |
| 2021年 9月期 | 275 10/20 | 91 8/23 8/20 | 34,057,200 10/20 | 98億4348万 | 32億5729万 | +28.48% 7/14 | -32.62% 11/17 |
| 2022年 9月期 | 225 7/7 | 69 2/24 | 36,903,600 8/10 | 80億5375万 | 24億6981万 | +143.41% 7/6 | -18.14% 1/28 |
| 2023年 9月期 | 199 12/5 | 93 6/2 | 30,779,900 11/15 | 71億2310万 | 33億2888万 | +47.24% 7/20 | -31.49% 4/13 |
| 最新 | 82 2024/4/24 | 127,600 | 34億8454万 | -3.53% 85 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -53%（0.47倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 106%（2.06倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 169%（2.69倍）
- 2016/12/30 vs 2015/12/30
- 127%（2.27倍）
- 2017/12/29 vs 2016/12/30
- -69%（0.31倍）
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/04/24 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
48円（2011/11/25） - 71%（1.71倍）
82円（4/24）