株価チャート
株価
5/22
- 前日 (5/21)
- 84
- 始値
- 84
- 高値
- 84
- 安値
- 83
- 終値 -1.19%
- 83
- 出来高 +35.75%
- 76,700
乖離率
- 株価(5日)
移動平均値 - -1.19%
84 - 株価(25日)
移動平均値 - -1.19%
84 - 出来高(5日)
移動平均値 - -43.96%
136,860
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 84 | 84 | 83 | 83 | -1.19% | 76,700 | 35億2704万 | -1.19% | 17.62 | 1.2 |
05/21 | 85 | 85 | 83 | 84 | -1.18% | 56,500 | 35億6953万 | 0% | 17.83 | 1.21 |
05/20 | 83 | 85 | 83 | 85 | +2.41% | 191,800 | 36億1203万 | +1.19% | 18.04 | 1.23 |
05/17 | 83 | 83 | 81 | 83 | 0% | 159,800 | 35億2704万 | -1.19% | 17.62 | 1.2 |
05/16 | 83 | 85 | 83 | 83 | -4.6% | 199,500 | 35億2704万 | -1.19% | 17.62 | 1.2 |
05/15 | 87 | 88 | 83 | 87 | 0% | 280,200 | 36億9701万 | +3.57% | 18.47 | 1.26 |
05/14 | 87 | 88 | 86 | 87 | 0% | 107,000 | 36億9701万 | +3.57% | 18.47 | 1.26 |
05/13 | 86 | 89 | 86 | 87 | 0% | 185,800 | 36億9701万 | +3.57% | 18.47 | 1.26 |
05/10 | 85 | 87 | 85 | 87 | +2.35% | 70,500 | 36億9701万 | +3.57% | 18.47 | 1.26 |
05/09 | 83 | 85 | 83 | 85 | +1.19% | 103,300 | 36億1203万 | +1.19% | 18.04 | 1.23 |
05/08 | 82 | 84 | 82 | 84 | +3.7% | 170,100 | 35億6953万 | 0% | 17.83 | 1.21 |
05/07 | 81 | 83 | 81 | 81 | +1.25% | 111,600 | 34億4205万 | -3.57% | 17.19 | 1.17 |
05/02 | 80 | 81 | 80 | 80 | -1.23% | 39,700 | 33億9955万 | -4.76% | 16.98 | 1.16 |
05/01 | 81 | 81 | 80 | 81 | +1.25% | 93,500 | 34億4205万 | -3.57% | 17.19 | 1.17 |
04/30 | 81 | 82 | 80 | 80 | -1.23% | 94,400 | 33億9955万 | -4.76% | 16.98 | 1.16 |
04/26 | 83 | 83 | 80 | 81 | -1.22% | 194,300 | 34億4205万 | -4.71% | 17.19 | 1.17 |
04/25 | 84 | 84 | 82 | 82 | 0% | 98,300 | 34億8454万 | -3.53% | 17.41 | 1.19 |
04/24 | 83 | 84 | 82 | 82 | -1.2% | 127,600 | 34億8454万 | -3.53% | 17.41 | 1.19 |
04/23 | 84 | 84 | 83 | 83 | -1.19% | 37,600 | 35億2704万 | -2.35% | 17.62 | 1.2 |
04/22 | 84 | 84 | 82 | 84 | +1.2% | 88,900 | 35億6953万 | -2.33% | 17.83 | 1.21 |
04/19 | 85 | 85 | 83 | 83 | -1.19% | 100,600 | 35億2704万 | -3.49% | 17.62 | 1.2 |
04/18 | 84 | 85 | 84 | 84 | 0% | 88,300 | 35億6953万 | -2.33% | 17.83 | 1.21 |
04/17 | 85 | 85 | 84 | 84 | 0% | 60,900 | 35億6953万 | -2.33% | 17.83 | 1.21 |
04/16 | 84 | 85 | 84 | 84 | -2.33% | 123,900 | 35億6953万 | -2.33% | 17.83 | 1.21 |
04/15 | 86 | 86 | 85 | 86 | +1.18% | 92,300 | 36億5452万 | 0% | 18.26 | 1.24 |
04/12 | 86 | 86 | 85 | 85 | -1.16% | 42,400 | 36億1203万 | -1.16% | 18.04 | 1.23 |
04/11 | 85 | 86 | 84 | 86 | +1.18% | 78,600 | 36億5452万 | 0% | 18.26 | 1.24 |
04/10 | 86 | 86 | 85 | 85 | 0% | 54,300 | 36億1203万 | -1.16% | 18.04 | 1.23 |
04/09 | 86 | 86 | 85 | 85 | -1.16% | 75,700 | 36億1203万 | -2.3% | 18.04 | 1.23 |
04/08 | 84 | 86 | 84 | 86 | +2.38% | 59,000 | 36億5452万 | -1.15% | 18.26 | 1.24 |
04/05 | 84 | 86 | 84 | 84 | -1.18% | 105,000 | 35億6953万 | -3.45% | 17.83 | 1.21 |
04/04 | 85 | 86 | 85 | 85 | 0% | 76,100 | 36億1203万 | -2.3% | 18.04 | 1.23 |
04/03 | 84 | 87 | 84 | 85 | +1.19% | 228,600 | 36億1203万 | -3.41% | 18.04 | 1.23 |
04/02 | 86 | 86 | 84 | 84 | -1.18% | 177,300 | 35億6953万 | -4.55% | 17.83 | 1.21 |
04/01 | 87 | 87 | 85 | 85 | 0% | 129,300 | 36億1203万 | -3.41% | 18.04 | 1.23 |
03/29 | 88 | 89 | 85 | 85 | -2.3% | 327,100 | 36億1203万 | -4.49% | 18.04 | 1.23 |
03/28 | 95 | 95 | 86 | 87 | +2.35% | 1,364,600 | 36億9701万 | -2.25% | 18.47 | 1.26 |
03/27 | 86 | 87 | 84 | 85 | -1.16% | 183,800 | 36億1203万 | -4.49% | 18.04 | 1.23 |
03/26 | 87 | 87 | 85 | 86 | -2.27% | 182,700 | 36億5452万 | -4.44% | 18.26 | 1.24 |
03/25 | 88 | 89 | 87 | 88 | -1.12% | 152,900 | 37億3951万 | -2.22% | 18.68 | 1.27 |
03/22 | 87 | 89 | 86 | 89 | +2.3% | 162,100 | 37億8200万 | 0% | 18.89 | 1.29 |
03/21 | 88 | 88 | 86 | 87 | -1.14% | 106,400 | 36億9701万 | -3.33% | 18.47 | 1.26 |
03/19 | 88 | 89 | 86 | 88 | 0% | 154,900 | 37億3951万 | -3.3% | 18.68 | 1.27 |
03/18 | 85 | 89 | 85 | 88 | +2.33% | 265,400 | 37億3951万 | -4.35% | 18.68 | 1.27 |
03/15 | 85 | 86 | 85 | 86 | -1.15% | 209,700 | 36億5452万 | -6.52% | 18.26 | 1.24 |
03/14 | 86 | 87 | 85 | 87 | 0% | 249,200 | 36億9701万 | -6.45% | 18.47 | 1.26 |
03/13 | 88 | 89 | 87 | 87 | 0% | 132,900 | 36億9701万 | -7.45% | 18.47 | 1.26 |
03/12 | 86 | 88 | 86 | 87 | +1.16% | 78,200 | 36億9701万 | -8.42% | 18.47 | 1.26 |
03/11 | 86 | 88 | 86 | 86 | -2.27% | 202,600 | 36億5452万 | -9.47% | 18.26 | 1.24 |
03/08 | 87 | 88 | 86 | 88 | 0% | 220,100 | 37億3951万 | -8.33% | 18.68 | 1.27 |
03/07 | 89 | 90 | 87 | 88 | -2.22% | 268,300 | 37億3951万 | -9.28% | 18.68 | 1.27 |
03/06 | 89 | 91 | 87 | 90 | 0% | 416,500 | 38億2450万 | -8.16% | 19.1 | 1.3 |
03/05 | 90 | 109 | 86 | 90 | -1.1% | 3,040,500 | 38億2450万 | -8.16% | 19.1 | 1.3 |
03/04 | 91 | 92 | 89 | 91 | 0% | 319,100 | 38億6699万 | -8.08% | 19.32 | 1.32 |
03/01 | 93 | 94 | 90 | 91 | -2.15% | 333,700 | 38億6699万 | -8.08% | 19.32 | 1.32 |
02/29 | 93 | 95 | 91 | 93 | -2.11% | 257,700 | 39億5198万 | -7% | 19.74 | 1.35 |
02/28 | 90 | 97 | 90 | 95 | +3.26% | 671,800 | 40億3697万 | -5% | 20.17 | 1.37 |
02/27 | 92 | 92 | 90 | 92 | 0% | 215,600 | 39億949万 | -8.91% | 19.53 | 1.33 |
02/26 | 92 | 94 | 91 | 92 | -1.08% | 196,200 | 39億949万 | -8.91% | 19.53 | 1.33 |
02/22 | 92 | 93 | 90 | 93 | 0% | 371,900 | 39億5198万 | -8.82% | 19.74 | 1.35 |
02/21 | 91 | 93 | 90 | 93 | 0% | 370,700 | 39億5198万 | -8.82% | 19.74 | 1.35 |
02/20 | 94 | 95 | 90 | 93 | -1.06% | 558,600 | 39億5198万 | -9.71% | 19.74 | 1.35 |
02/19 | 88 | 96 | 88 | 94 | +8.05% | 1,074,200 | 39億9448万 | -9.62% | 19.95 | 1.36 |
02/16 | 78 | 89 | 76 | 87 | +6.1% | 1,592,300 | 36億9701万 | -16.35% | 18.47 | 1.26 |
02/15 | 94 | 95 | 81 | 82 | -22.64% | 3,366,600 | 34億8454万 | -21.9% | 17.41 | 1.19 |
02/14 | 108 | 112 | 104 | 106 | -2.75% | 776,800 | 45億441万 | 0% | 22.5 | 1.53 |
02/13 | 107 | 109 | 105 | 109 | +1.87% | 464,700 | 46億3189万 | +1.87% | 23.14 | 1.58 |
02/09 | 103 | 107 | 103 | 107 | +3.88% | 277,700 | 45億4690万 | 0% | 22.71 | 1.55 |
02/08 | 105 | 106 | 103 | 103 | -1.9% | 374,700 | 43億7693万 | -3.74% | 21.86 | 1.49 |
02/07 | 106 | 110 | 104 | 105 | -1.87% | 465,600 | 44億6192万 | -2.78% | 22.29 | 1.52 |
02/06 | 105 | 108 | 104 | 107 | +1.9% | 177,500 | 45億4690万 | -0.93% | 22.71 | 1.55 |
02/05 | 105 | 106 | 104 | 105 | 0% | 147,400 | 44億6192万 | -2.78% | 22.29 | 1.52 |
02/02 | 104 | 106 | 104 | 105 | 0% | 225,200 | 44億6192万 | -2.78% | 22.29 | 1.52 |
02/01 | 106 | 106 | 105 | 105 | -0.94% | 183,500 | 44億6192万 | -2.78% | 22.29 | 1.52 |
01/31 | 105 | 108 | 104 | 106 | -1.85% | 519,800 | 45億441万 | -2.75% | 22.5 | 1.53 |
01/30 | 106 | 108 | 103 | 108 | +3.85% | 229,800 | 45億8940万 | 0% | 22.93 | 1.56 |
01/29 | 105 | 106 | 104 | 104 | -0.95% | 140,800 | 44億1942万 | -3.7% | 22.08 | 1.5 |
01/26 | 106 | 106 | 103 | 105 | +0.96% | 254,000 | 44億6192万 | -2.78% | 22.29 | 1.52 |
01/25 | 104 | 106 | 104 | 104 | +0.97% | 142,000 | 44億1942万 | -3.7% | 22.08 | 1.5 |
01/24 | 104 | 105 | 103 | 103 | -2.83% | 227,900 | 43億7693万 | -4.63% | 21.86 | 1.49 |
01/23 | 106 | 107 | 104 | 106 | +0.95% | 432,500 | 45億441万 | -0.93% | 22.5 | 1.53 |
01/22 | 105 | 107 | 104 | 105 | +0.96% | 271,000 | 44億6192万 | -1.87% | 22.29 | 1.52 |
01/19 | 105 | 107 | 103 | 104 | -0.95% | 253,200 | 44億1942万 | -2.8% | 22.08 | 1.5 |
01/18 | 106 | 107 | 105 | 105 | 0% | 168,700 | 44億6192万 | -1.87% | 22.29 | 1.52 |
01/17 | 108 | 110 | 105 | 105 | -3.67% | 432,700 | 44億6192万 | -0.94% | 22.29 | 1.52 |
01/16 | 110 | 111 | 108 | 109 | -1.8% | 228,500 | 46億3189万 | +2.83% | 23.14 | 1.58 |
01/15 | 110 | 111 | 108 | 111 | +1.83% | 200,800 | 47億1688万 | +4.72% | 23.56 | 1.61 |
01/12 | 111 | 112 | 108 | 109 | -1.8% | 382,400 | 46億3189万 | +2.83% | 23.14 | 1.58 |
01/11 | 113 | 114 | 111 | 111 | -1.77% | 399,000 | 47億1688万 | +5.71% | 23.56 | 1.61 |
01/10 | 113 | 116 | 111 | 113 | -0.88% | 360,300 | 48億187万 | +7.62% | 23.99 | 1.63 |
01/09 | 112 | 114 | 111 | 114 | +2.7% | 212,900 | 48億4437万 | +8.57% | 24.2 | 1.65 |
01/05 | 117 | 117 | 111 | 111 | -4.31% | 491,900 | 47億1688万 | +6.73% | 23.56 | 1.61 |
01/04 | 115 | 119 | 113 | 116 | +2.65% | 546,700 | 49億2935万 | +11.54% | 24.62 | 1.68 |
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 |
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 | 83 2024/5/22 | 76,700 | 35億2704万 | -1.19% 84 |
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)
- 2024/05/22 vs 2023/12/29
- -27%(0.73倍)
- 過去安値
48円(2011/11/25) - 73%(1.73倍)
83円(5/22)