株価チャート
株価
4/22
- 前日 (4/19)
- 90
- 始値
- 89
- 高値
- 90
- 安値
- 89
- 終値 -1.11%
- 89
- 出来高 -52.63%
- 48,700
乖離率
- 株価（5日）
移動平均値 - -1.11%
90 - 株価（25日）
移動平均値 - -2.2%
91 - 出来高（5日）
移動平均値 - -17.54%
59,060
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 89 | 90 | 89 | 89 | -1.11% | 48,700 | 12億8485万 | -2.2% | 90 | 1.2 |
| 04/19 | 91 | 91 | 89 | 90 | -1.1% | 102,800 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/18 | 90 | 91 | 90 | 91 | +1.11% | 33,000 | 13億1373万 | 0% | 92.03 | 1.22 |
| 04/17 | 90 | 91 | 90 | 90 | 0% | 69,100 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/16 | 90 | 91 | 90 | 90 | 0% | 41,700 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/15 | 90 | 91 | 90 | 90 | 0% | 43,700 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/12 | 91 | 91 | 90 | 90 | 0% | 31,900 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/11 | 90 | 91 | 90 | 90 | -1.1% | 31,700 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/10 | 90 | 91 | 90 | 91 | +1.11% | 43,000 | 13億1373万 | 0% | 92.03 | 1.22 |
| 04/09 | 90 | 91 | 90 | 90 | 0% | 51,300 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/08 | 91 | 91 | 90 | 90 | 0% | 64,400 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/05 | 90 | 90 | 90 | 90 | -1.1% | 35,800 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 04/04 | 91 | 91 | 90 | 91 | 0% | 57,800 | 13億1373万 | 0% | 92.03 | 1.22 |
| 04/03 | 91 | 92 | 91 | 91 | 0% | 44,500 | 13億1373万 | 0% | 92.03 | 1.22 |
| 04/02 | 91 | 92 | 91 | 91 | 0% | 35,300 | 13億1373万 | 0% | 92.03 | 1.22 |
| 04/01 | 91 | 93 | 91 | 91 | 0% | 65,300 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/29 | 91 | 92 | 91 | 91 | 0% | 50,500 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/28 | 91 | 92 | 91 | 91 | 0% | 54,500 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/27 | 92 | 92 | 91 | 91 | 0% | 27,800 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/26 | 91 | 92 | 91 | 91 | -1.09% | 51,700 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/25 | 92 | 94 | 91 | 92 | +1.1% | 172,000 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 03/22 | 92 | 92 | 91 | 91 | -1.09% | 70,400 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/21 | 91 | 92 | 91 | 92 | 0% | 48,600 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 03/19 | 92 | 92 | 91 | 92 | 0% | 33,700 | 13億2816万 | +2.22% | 93.04 | 1.24 |
| 03/18 | 91 | 92 | 91 | 92 | +1.1% | 41,600 | 13億2816万 | +2.22% | 93.04 | 1.24 |
| 03/15 | 92 | 92 | 91 | 91 | 0% | 48,800 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 03/14 | 92 | 92 | 91 | 91 | 0% | 43,500 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 03/13 | 92 | 92 | 90 | 91 | -1.09% | 77,300 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 03/12 | 90 | 93 | 90 | 92 | +2.22% | 109,000 | 13億2816万 | +2.22% | 93.04 | 1.24 |
| 03/11 | 91 | 92 | 90 | 90 | -1.1% | 112,300 | 12億9929万 | 0% | 91.01 | 1.21 |
| 03/08 | 91 | 92 | 91 | 91 | 0% | 51,500 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 03/07 | 92 | 92 | 91 | 91 | 0% | 104,100 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/06 | 90 | 93 | 90 | 91 | -1.09% | 162,000 | 13億1373万 | 0% | 92.03 | 1.22 |
| 03/05 | 91 | 92 | 90 | 92 | +1.1% | 66,200 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 03/04 | 91 | 92 | 90 | 91 | 0% | 74,400 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 03/01 | 91 | 94 | 90 | 91 | +1.11% | 183,200 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 02/29 | 90 | 91 | 90 | 90 | 0% | 81,400 | 12億9929万 | 0% | 91.01 | 1.21 |
| 02/28 | 89 | 91 | 89 | 90 | 0% | 54,400 | 12億9929万 | 0% | 91.01 | 1.21 |
| 02/27 | 90 | 91 | 90 | 90 | 0% | 48,400 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/26 | 89 | 91 | 89 | 90 | 0% | 67,300 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/22 | 90 | 91 | 89 | 90 | 0% | 72,300 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/21 | 90 | 91 | 90 | 90 | -1.1% | 172,500 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/20 | 90 | 91 | 89 | 91 | +1.11% | 80,800 | 13億1373万 | 0% | 92.03 | 1.22 |
| 02/19 | 88 | 90 | 88 | 90 | +2.27% | 78,000 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/16 | 88 | 89 | 88 | 88 | 0% | 71,000 | 12億7042万 | -3.3% | 88.99 | 1.18 |
| 02/15 | 89 | 90 | 88 | 88 | -1.12% | 65,600 | 12億7042万 | -3.3% | 88.99 | 1.18 |
| 02/14 | 89 | 89 | 89 | 89 | 0% | 60,700 | 12億8485万 | -2.2% | 90 | 1.2 |
| 02/13 | 89 | 91 | 88 | 89 | 0% | 118,000 | 12億8485万 | -2.2% | 90 | 1.2 |
| 02/09 | 90 | 90 | 89 | 89 | -1.11% | 64,000 | 12億8485万 | -2.2% | 90 | 1.2 |
| 02/08 | 89 | 90 | 88 | 90 | +1.12% | 100,400 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 02/07 | 90 | 90 | 88 | 89 | 0% | 161,900 | 12億8485万 | -2.2% | 90 | 1.2 |
| 02/06 | 91 | 92 | 89 | 89 | -7.29% | 575,500 | 12億8485万 | -2.2% | 90 | 1.2 |
| 02/05 | 95 | 97 | 94 | 96 | +1.05% | 316,700 | 13億8591万 | +5.49% | 97.08 | 1.29 |
| 02/02 | 93 | 95 | 92 | 95 | +3.26% | 177,500 | 13億7147万 | +4.4% | 96.07 | 1.28 |
| 02/01 | 91 | 92 | 91 | 92 | 0% | 66,700 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 01/31 | 91 | 92 | 90 | 92 | +1.1% | 96,200 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 01/30 | 92 | 92 | 91 | 91 | 0% | 66,700 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 01/29 | 92 | 93 | 91 | 91 | 0% | 65,000 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 01/26 | 91 | 92 | 91 | 91 | +1.11% | 40,900 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 01/25 | 91 | 92 | 90 | 90 | -1.1% | 109,200 | 12億9929万 | 0% | 91.01 | 1.21 |
| 01/24 | 90 | 91 | 90 | 91 | 0% | 31,400 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 01/23 | 91 | 91 | 90 | 91 | 0% | 56,500 | 13億1373万 | +1.11% | 92.03 | 1.22 |
| 01/22 | 91 | 91 | 90 | 91 | +1.11% | 45,000 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/19 | 91 | 91 | 90 | 90 | -1.1% | 31,100 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 01/18 | 90 | 91 | 90 | 91 | +1.11% | 33,200 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/17 | 90 | 91 | 90 | 90 | -1.1% | 92,500 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 01/16 | 91 | 91 | 90 | 91 | 0% | 42,900 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/15 | 91 | 91 | 90 | 91 | 0% | 32,200 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/12 | 92 | 92 | 90 | 91 | 0% | 74,700 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/11 | 92 | 92 | 91 | 91 | -1.09% | 79,400 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/10 | 92 | 93 | 91 | 92 | 0% | 73,600 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 01/09 | 91 | 92 | 91 | 92 | +1.1% | 87,200 | 13億2816万 | +1.1% | 93.04 | 1.24 |
| 01/05 | 90 | 92 | 90 | 91 | 0% | 78,100 | 13億1373万 | 0% | 92.03 | 1.22 |
| 01/04 | 90 | 91 | 89 | 91 | +2.25% | 61,700 | 13億1373万 | 0% | 92.03 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 88 | 90 | 88 | 89 | 0% | 84,400 | 12億8485万 | -3.26% | 90 | 1.2 |
| 12/28 | 89 | 89 | 88 | 89 | 0% | 79,400 | 12億8485万 | -3.26% | 90 | 1.2 |
| 12/27 | 88 | 89 | 88 | 89 | 0% | 80,800 | 12億8485万 | -3.26% | 90 | 1.2 |
| 12/26 | 88 | 89 | 88 | 89 | 0% | 72,100 | 12億8485万 | -3.26% | 90 | 1.2 |
| 12/25 | 90 | 90 | 88 | 89 | -1.11% | 116,500 | 12億8485万 | -3.26% | 90 | 1.2 |
| 12/22 | 91 | 91 | 89 | 90 | 0% | 54,900 | 12億9929万 | -2.17% | 91.01 | 1.21 |
| 12/21 | 90 | 90 | 89 | 90 | -1.1% | 72,500 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 12/20 | 90 | 91 | 89 | 91 | 0% | 63,000 | 13億1373万 | 0% | 92.03 | 1.22 |
| 12/19 | 90 | 91 | 89 | 91 | +1.11% | 70,200 | 13億1373万 | 0% | 92.03 | 1.22 |
| 12/18 | 90 | 91 | 90 | 90 | -1.1% | 56,200 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 12/15 | 89 | 91 | 89 | 91 | +1.11% | 85,500 | 13億1373万 | 0% | 92.03 | 1.22 |
| 12/14 | 96 | 96 | 89 | 90 | -6.25% | 221,600 | 12億9929万 | -1.1% | 91.01 | 1.21 |
| 12/13 | 95 | 98 | 94 | 96 | +2.13% | 132,900 | 13億8591万 | +5.49% | 97.08 | 1.29 |
| 12/12 | 93 | 98 | 93 | 94 | +1.08% | 177,100 | 13億5704万 | +3.3% | 95.06 | 1.26 |
| 12/11 | 93 | 93 | 92 | 93 | 0% | 76,600 | 13億4260万 | +2.2% | 94.05 | 1.25 |
| 12/08 | 93 | 93 | 92 | 93 | -1.06% | 76,900 | 13億4260万 | +3.33% | 94.05 | 1.25 |
| 12/07 | 94 | 94 | 93 | 94 | -1.05% | 152,400 | 13億5704万 | +4.44% | 95.06 | 1.26 |
| 12/06 | 92 | 95 | 90 | 95 | +3.26% | 327,500 | 13億7147万 | +5.56% | 96.07 | 1.28 |
| 12/05 | 91 | 92 | 90 | 92 | 0% | 72,500 | 13億2816万 | +2.22% | 93.04 | 1.24 |
| 12/04 | 91 | 92 | 91 | 92 | 0% | 98,900 | 13億2816万 | +2.22% | 93.04 | 1.24 |
| 12/01 | 92 | 92 | 91 | 92 | -1.08% | 89,200 | 13億2816万 | +3.37% | 93.04 | 1.24 |
| 11/30 | 91 | 93 | 91 | 93 | +3.33% | 165,000 | 13億4260万 | +4.49% | 94.05 | 1.25 |
| 11/29 | 93 | 95 | 90 | 90 | -4.26% | 302,300 | 12億9929万 | +1.12% | 91.01 | 1.21 |
| 11/28 | 93 | 95 | 91 | 94 | +1.08% | 231,700 | 13億5704万 | +5.62% | 95.06 | 1.26 |
| 11/27 | 95 | 100 | 92 | 93 | +4.49% | 1,552,500 | 13億4260万 | +4.49% | 94.05 | 1.25 |
| 11/24 | 89 | 90 | 89 | 89 | -1.11% | 57,100 | 12億8485万 | 0% | 90 | 1.2 |
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 | 182 18,160 10/9 | 89 8,860 1/17 | 221,300 2,213 3/31 | - | - | +21.03% 5/16 | -40.15% 10/10 |
| 2009年 9月期 | 99 9,900 10/1 | 34 3,400 11/21 | 267,800 2,678 10/7 | - | - | +32.36% 6/3 | -43.51% 11/21 |
| 2010年 9月期 | 231 23,050 8/5 | 71 7,050 10/5 | 1,017,700 10,177 6/10 | - | - | +41.58% 6/10 | -31.52% 10/25 |
| 2011年 9月期 | 175 17,450 10/1 | 79 7,920 3/16 | 299,500 2,995 3/28 | 25億871万 | 11億3862万 | +17.27% 12/6 | -38.88% 3/16 |
| 2012年 9月期 | 125 12,480 10/7 | 96 9,550 9/26 | 270,100 2,701 9/25 | 17億9419万 | 13億7296万 | +5.51% 7/9 | -11.67% 11/14 |
| 2013年 9月期 | 177 17,700 5/15 | 90 9,000 11/16 | 284,200 2,842 4/19 | 25億4465万 | 12億9389万 | +32.2% 5/15 | -15.27% 6/27 |
| 2014年 9月期 | 250 25,000 1/7 | 115 11,560 10/9 11,520 10/4 他2件 | 4,026,700 8/25 | 36億915万 | 16億5474万 | +48.55% 1/7 | -19.21% 2/4 |
| 2015年 9月期 | 187 6/16 | 108 8/25 | 4,535,300 6/16 | 26億9964万 | 15億5915万 | +6.6% 1/23 | -23.17% 8/25 |
| 2016年 9月期 | 138 10/22 | 75 6/24 | 876,800 4/26 | 19億9225万 | 10億8274万 | +18.06% 4/19 | -12.13% 6/27 |
| 2017年 9月期 | 194 7/25 | 82 11/9 | 51,744,700 7/25 | 28億70万 | 11億8380万 | +35.67% 7/25 | -13.23% 9/5 |
| 2018年 9月期 | 182 11/7 | 100 8/21 | 3,670,300 10/19 | 26億2746万 | 14億4366万 | +14.58% 9/20 | -13.66% 2/6 |
| 2019年 9月期 | 140 7/26 | 73 12/25 | 21,834,100 7/26 | 20億2112万 | 10億5387万 | +29.68% 2/26 | -23.44% 12/25 |
| 2020年 9月期 | 131 6/24 | 60 3/13 | 6,368,500 6/24 | 18億9119万 | 8億6619万 | +13.94% 4/20 | -34.05% 3/13 |
| 2021年 9月期 | 178 1/12 | 89 12/24 | 52,062,000 1/12 | 25億6971万 | 12億8485万 | +49.9% 1/12 | -9.38% 8/17 |
| 2022年 9月期 | 122 10/26 | 90 9/28 | 2,285,000 1/13 | 17億6126万 | 12億9929万 | +5.49% 1/13 | -11.64% 11/30 |
| 2023年 9月期 | 123 12/14 | 90 8/28 8/25 他2件 | 14,319,600 12/14 | 17億7570万 | 12億9929万 | +13.44% 12/14 | -3.47% 10/23 |
| 最新 | 89 2024/4/22 | 48,700 | 12億8485万 | -2.2% 91 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 214%（3.14倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -77%（0.23倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 66%（1.66倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 104%（2.04倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/22 vs 2023/12/29
- 0%（1倍）
- 過去安値
34円（2008/11/21） - 162%（2.62倍）
89円（4/22）