株価チャート
株価
4/22
- 前日 (4/19)
- 625
- 始値
- 625
- 高値
- 630
- 安値
- 625
- 終値 +0.48%
- 628
- 出来高 -69.23%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.16%
627 - 株価（25日）
移動平均値 - -0.32%
630 - 出来高（5日）
移動平均値 - -65.52%
1,160
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 | 625 | 630 | 625 | 628 | +0.48% | 400 | 33億14万 | -0.32% | 32.03 | 0.72 |
| 04/19 | 629 | 629 | 625 | 625 | -0.32% | 1,300 | 32億8437万 | -0.64% | 31.88 | 0.71 |
| 04/18 | 626 | 629 | 626 | 627 | 0% | 2,100 | 32億9488万 | -0.32% | 31.98 | 0.72 |
| 04/17 | 629 | 630 | 626 | 627 | -0.32% | 1,000 | 32億9488万 | -0.32% | 31.98 | 0.72 |
| 04/16 | 631 | 633 | 629 | 629 | -0.79% | 1,000 | 33億539万 | 0% | 32.08 | 0.72 |
| 04/15 | 632 | 634 | 632 | 634 | +0.16% | 700 | 33億3167万 | +0.79% | 32.34 | 0.72 |
| 04/12 | 633 | 633 | 630 | 633 | 0% | 800 | 33億2641万 | +0.8% | 32.29 | 0.72 |
| 04/11 | 631 | 633 | 628 | 633 | +0.16% | 2,800 | 33億2641万 | +0.8% | 32.29 | 0.72 |
| 04/10 | 631 | 632 | 629 | 632 | +0.64% | 6,000 | 33億2116万 | +0.8% | 32.24 | 0.72 |
| 04/09 | 629 | 629 | 628 | 628 | -0.16% | 300 | 33億14万 | +0.16% | 32.03 | 0.72 |
| 04/08 | 624 | 629 | 624 | 629 | +0.8% | 900 | 33億539万 | +0.48% | 32.08 | 0.72 |
| 04/05 | 622 | 627 | 620 | 624 | +0.32% | 2,000 | 32億7912万 | -0.32% | 31.83 | 0.71 |
| 04/04 | 628 | 628 | 622 | 622 | +0.16% | 1,200 | 32億6861万 | -0.64% | 31.73 | 0.71 |
| 04/03 | 625 | 628 | 619 | 621 | -0.64% | 4,800 | 32億6335万 | -0.96% | 31.68 | 0.71 |
| 04/02 | 632 | 632 | 625 | 625 | -0.32% | 1,900 | 32億8437万 | -0.32% | 31.88 | 0.71 |
| 04/01 | 626 | 632 | 624 | 627 | -0.32% | 2,800 | 32億9488万 | 0% | 31.98 | 0.72 |
| 03/29 | 632 | 632 | 625 | 629 | +0.64% | 1,700 | 33億539万 | +0.48% | 32.08 | 0.72 |
| 03/28 | 636 | 638 | 625 | 625 | -1.57% | 6,000 | 32億8437万 | -0.16% | 31.88 | 0.71 |
| 03/27 | 636 | 636 | 630 | 635 | +0.63% | 9,600 | 33億3692万 | +1.6% | 32.39 | 0.73 |
| 03/26 | 638 | 638 | 630 | 631 | -0.63% | 3,600 | 33億1590万 | +0.96% | 32.19 | 0.72 |
| 03/25 | 634 | 635 | 629 | 635 | +0.16% | 6,500 | 33億3692万 | +1.76% | 32.39 | 0.73 |
| 03/22 | 635 | 635 | 631 | 634 | +0.16% | 2,000 | 33億3167万 | +1.6% | 32.34 | 0.72 |
| 03/21 | 636 | 636 | 633 | 633 | -0.47% | 2,300 | 33億2641万 | +1.61% | 32.29 | 0.72 |
| 03/19 | 637 | 637 | 634 | 636 | -0.16% | 1,400 | 33億4218万 | +1.92% | 32.44 | 0.73 |
| 03/18 | 629 | 637 | 628 | 637 | +1.76% | 8,000 | 33億4743万 | +2.25% | 32.49 | 0.73 |
| 03/15 | 624 | 626 | 622 | 626 | +0.16% | 1,300 | 32億8963万 | +0.64% | 31.93 | 0.72 |
| 03/14 | 621 | 625 | 621 | 625 | 0% | 1,100 | 32億8437万 | +0.32% | 31.88 | 0.71 |
| 03/13 | 621 | 625 | 620 | 625 | +0.32% | 1,300 | 32億8437万 | +0.32% | 31.88 | 0.71 |
| 03/12 | 618 | 625 | 618 | 623 | +0.81% | 1,100 | 32億7386万 | 0% | 31.78 | 0.71 |
| 03/11 | 619 | 621 | 618 | 618 | -0.64% | 3,300 | 32億4759万 | -0.8% | 31.52 | 0.71 |
| 03/08 | 625 | 626 | 618 | 622 | 0% | 6,200 | 32億6861万 | -0.16% | 31.73 | 0.71 |
| 03/07 | 624 | 624 | 622 | 622 | +0.81% | 700 | 32億6861万 | -0.16% | 31.73 | 0.71 |
| 03/06 | 620 | 622 | 616 | 617 | -0.48% | 4,700 | 32億4233万 | -0.8% | 31.47 | 0.71 |
| 03/05 | 619 | 621 | 616 | 620 | +0.16% | 1,500 | 32億5810万 | -0.32% | 31.62 | 0.71 |
| 03/04 | 631 | 631 | 616 | 619 | -1.28% | 16,400 | 32億5284万 | -0.48% | 31.57 | 0.71 |
| 03/01 | 626 | 632 | 626 | 627 | +0.32% | 1,300 | 32億9488万 | +0.8% | 31.98 | 0.72 |
| 02/29 | 626 | 627 | 625 | 625 | -0.32% | 5,700 | 32億8437万 | +0.48% | 31.88 | 0.71 |
| 02/28 | 630 | 632 | 626 | 627 | +0.32% | 10,300 | 32億9488万 | +0.8% | 31.98 | 0.72 |
| 02/27 | 623 | 677 | 623 | 625 | +0.81% | 115,000 | 32億8437万 | +0.64% | 31.88 | 0.71 |
| 02/26 | 622 | 622 | 617 | 620 | +0.65% | 3,300 | 32億5810万 | 0% | 31.62 | 0.71 |
| 02/22 | 614 | 621 | 614 | 616 | -0.16% | 1,500 | 32億3708万 | -0.65% | 31.42 | 0.7 |
| 02/21 | 621 | 621 | 616 | 617 | -0.64% | 800 | 32億4233万 | -0.48% | 31.47 | 0.71 |
| 02/20 | 619 | 622 | 611 | 621 | +0.32% | 3,300 | 32億6335万 | +0.16% | 31.68 | 0.71 |
| 02/19 | 623 | 625 | 617 | 619 | -0.16% | 1,500 | 32億5284万 | -0.16% | 31.57 | 0.71 |
| 02/16 | 620 | 626 | 618 | 620 | -0.48% | 3,500 | 32億5810万 | +0.16% | 31.62 | 0.71 |
| 02/15 | 622 | 625 | 621 | 623 | +0.16% | 1,200 | 32億7386万 | +0.65% | 31.78 | 0.71 |
| 02/14 | 623 | 630 | 622 | 622 | -2.2% | 3,100 | 32億6861万 | +0.65% | 31.73 | 0.71 |
| 02/13 | 630 | 638 | 628 | 636 | +2.42% | 2,800 | 33億4218万 | +2.91% | 32.44 | 0.73 |
| 02/09 | 621 | 631 | 621 | 621 | -0.32% | 2,600 | 32億6335万 | +0.65% | 31.68 | 0.71 |
| 02/08 | 630 | 630 | 623 | 623 | -1.27% | 1,200 | 32億7386万 | +0.97% | 31.78 | 0.71 |
| 02/07 | 630 | 635 | 628 | 631 | +0.96% | 1,400 | 33億1590万 | +2.27% | 32.19 | 0.72 |
| 02/06 | 625 | 638 | 625 | 625 | 0% | 3,800 | 32億8437万 | +1.63% | 31.88 | 0.71 |
| 02/05 | 624 | 625 | 623 | 625 | +0.16% | 1,400 | 32億8437万 | +1.96% | 31.88 | 0.71 |
| 02/02 | 622 | 625 | 622 | 624 | +0.65% | 1,800 | 32億7912万 | +2.13% | 31.83 | 0.71 |
| 02/01 | 618 | 620 | 617 | 620 | +0.32% | 1,100 | 32億5810万 | +1.64% | 31.62 | 0.71 |
| 01/31 | 620 | 620 | 617 | 618 | -0.32% | 1,400 | 32億4759万 | +1.64% | 31.52 | 0.71 |
| 01/30 | 621 | 621 | 618 | 620 | +0.32% | 1,400 | 32億5810万 | +2.14% | 31.62 | 0.71 |
| 01/29 | 619 | 621 | 617 | 618 | -0.16% | 1,300 | 32億4759万 | +2.15% | 31.52 | 0.71 |
| 01/26 | 616 | 620 | 616 | 619 | +0.16% | 900 | 32億5284万 | +2.48% | 31.57 | 0.71 |
| 01/25 | 620 | 620 | 616 | 618 | -0.16% | 4,400 | 32億4759万 | +2.49% | 31.52 | 0.71 |
| 01/24 | 616 | 619 | 614 | 619 | +0.49% | 1,100 | 32億5284万 | +2.82% | 31.57 | 0.71 |
| 01/23 | 615 | 616 | 610 | 616 | +0.82% | 2,300 | 32億3708万 | +2.5% | 31.42 | 0.7 |
| 01/22 | 614 | 618 | 611 | 611 | +0.33% | 2,100 | 32億1080万 | +1.66% | 31.17 | 0.7 |
| 01/19 | 609 | 615 | 608 | 609 | -0.16% | 1,200 | 32億29万 | +1.33% | 31.06 | 0.7 |
| 01/18 | 606 | 613 | 605 | 610 | -0.49% | 1,500 | 32億555万 | +1.5% | 31.11 | 0.7 |
| 01/17 | 615 | 621 | 604 | 613 | +0.49% | 5,500 | 32億2131万 | +2% | 31.27 | 0.7 |
| 01/16 | 618 | 680 | 605 | 610 | -1.29% | 69,900 | 32億555万 | +1.5% | 31.11 | 0.7 |
| 01/15 | 621 | 622 | 610 | 618 | +0.49% | 3,800 | 32億4759万 | +2.66% | 31.52 | 0.71 |
| 01/12 | 608 | 615 | 606 | 615 | +1.15% | 2,200 | 32億3182万 | +2.16% | 31.37 | 0.7 |
| 01/11 | 613 | 613 | 605 | 608 | 0% | 2,200 | 31億9504万 | +1% | 31.01 | 0.69 |
| 01/10 | 612 | 618 | 607 | 608 | -0.65% | 4,300 | 31億9504万 | +0.83% | 31.01 | 0.69 |
| 01/09 | 619 | 625 | 612 | 612 | -0.65% | 3,500 | 32億1606万 | +1.16% | 31.22 | 0.7 |
| 01/05 | 619 | 619 | 610 | 616 | -0.48% | 3,400 | 32億3708万 | +1.65% | 31.42 | 0.7 |
| 01/04 | 607 | 619 | 607 | 619 | +1.31% | 4,500 | 32億5284万 | +1.98% | 31.57 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 590 | 614 | 590 | 611 | +3.56% | 4,200 | 32億1080万 | +0.49% | 31.17 | 0.7 |
| 12/28 | 579 | 591 | 579 | 590 | +2.08% | 2,300 | 31億45万 | -3.12% | 30.09 | 0.67 |
| 12/27 | 579 | 580 | 576 | 578 | -0.34% | 6,900 | 30億3739万 | -5.4% | 29.48 | 0.66 |
| 12/26 | 591 | 591 | 579 | 580 | -0.51% | 6,800 | 30億4790万 | -5.54% | 29.58 | 0.66 |
| 12/25 | 584 | 584 | 577 | 583 | -0.17% | 8,300 | 30億6366万 | -5.36% | 29.74 | 0.67 |
| 12/22 | 585 | 586 | 580 | 584 | -0.17% | 1,300 | 30億6892万 | -5.65% | 29.79 | 0.67 |
| 12/21 | 586 | 587 | 581 | 585 | -0.17% | 2,500 | 30億7417万 | -5.8% | 29.84 | 0.67 |
| 12/20 | 588 | 590 | 578 | 586 | +0.69% | 7,000 | 30億7943万 | -6.09% | 29.89 | 0.67 |
| 12/19 | 588 | 596 | 580 | 582 | -1.36% | 7,900 | 30億5841万 | -7.18% | 29.69 | 0.67 |
| 12/18 | 588 | 594 | 581 | 590 | -0.67% | 8,900 | 31億45万 | -6.35% | 30.09 | 0.67 |
| 12/15 | 599 | 599 | 590 | 594 | -1% | 5,100 | 31億2147万 | -6.31% | 30.3 | 0.68 |
| 12/14 | 602 | 609 | 596 | 600 | -1.48% | 3,300 | 31億5300万 | -5.81% | 30.6 | 0.69 |
| 12/13 | 600 | 609 | 581 | 609 | +0.5% | 6,900 | 32億29万 | -4.69% | 31.06 | 0.7 |
| 12/12 | 612 | 617 | 602 | 606 | -1.46% | 6,400 | 31億8453万 | -5.46% | 30.91 | 0.69 |
| 12/11 | 610 | 619 | 610 | 615 | +0.65% | 2,000 | 32億3182万 | -4.35% | 31.37 | 0.7 |
| 12/08 | 616 | 619 | 611 | 611 | -1.13% | 5,100 | 32億1080万 | -5.27% | 31.17 | 0.7 |
| 12/07 | 621 | 621 | 616 | 618 | -0.96% | 4,200 | 32億4759万 | -4.48% | 31.52 | 0.71 |
| 12/06 | 620 | 624 | 618 | 624 | +0.32% | 3,100 | 32億7912万 | -3.7% | 31.83 | 0.71 |
| 12/05 | 626 | 626 | 616 | 622 | -0.64% | 4,900 | 32億6861万 | -4.16% | 31.73 | 0.71 |
| 12/04 | 635 | 641 | 615 | 626 | -1.42% | 8,100 | 32億8963万 | -3.84% | 31.93 | 0.72 |
| 12/01 | 639 | 644 | 635 | 635 | -1.09% | 2,300 | 33億3692万 | -2.61% | 32.39 | 0.73 |
| 11/30 | 643 | 643 | 636 | 642 | -0.31% | 2,000 | 33億7371万 | -1.68% | 32.75 | 0.73 |
| 11/29 | 644 | 649 | 636 | 644 | 0% | 5,200 | 33億8422万 | -1.53% | 32.85 | 0.74 |
| 11/28 | 643 | 645 | 634 | 644 | +0.31% | 2,700 | 33億8422万 | -1.68% | 32.85 | 0.74 |
| 11/27 | 641 | 644 | 636 | 642 | -0.31% | 1,800 | 33億7371万 | -1.98% | 32.75 | 0.73 |
| 11/24 | 648 | 648 | 635 | 644 | +0.63% | 4,100 | 33億8422万 | -1.98% | 32.85 | 0.74 |
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 | 1,071 10/10 10/9 | 423 3/17 | 117,500 6/2 | - | - | +22.16% 6/2 | -34.96% 1/22 |
| 2009年 9月期 | 835 9/25 | 400 1/15 1/13 他2件 | 19,900 10/6 | - | - | +18.39% 6/12 | -13.16% 1/13 |
| 2010年 9月期 | 930 4/26 4/20 | 590 8/26 | 11,900 2/16 | - | - | +13.91% 3/8 | -15.42% 8/26 |
| 2011年 9月期 | 1,302 2/22 | 465 3/17 | 124,700 3/3 | 68億4201万 | 24億4357万 | +56.38% 2/22 | -42.91% 3/17 |
| 2012年 9月期 | 623 3/26 | 440 11/22 | 19,400 3/26 3/23 | 32億7386万 | 23億1220万 | +15.59% 3/23 | -10.9% 5/14 |
| 2013年 9月期 | 880 4/25 | 473 6/21 | 72,800 4/25 | 46億2440万 | 24億8561万 | +33.6% 4/25 | -18.78% 6/7 |
| 2014年 9月期 | 884 9/12 | 513 10/7 | 459,400 9/12 | 46億4542万 | 26億9581万 | +20.48% 12/16 | -8.17% 10/10 |
| 2015年 9月期 | 1,300 6/23 | 675 10/10 | 744,400 6/23 | 68億3150万 | 35億4712万 | +32.35% 6/23 | -25.17% 8/25 |
| 2016年 9月期 | 852 7/20 | 610 2/12 | 55,700 7/20 | 44億7726万 | 32億555万 | +15.65% 5/25 | -12.22% 2/12 |
| 2017年 9月期 | 1,149 7/28 | 700 10/4 | 23,200 2/10 | 60億3799万 | 36億7850万 | +16.79% 7/27 | -6.96% 4/12 |
| 2018年 9月期 | 1,264 12/12 | 953 2/6 | 25,900 2/26 | 66億4232万 | 50億801万 | +13.36% 12/5 | -14.33% 2/6 |
| 2019年 9月期 | 2,114 4/12 | 922 12/26 | 2,602,800 4/12 | 111億907万 | 48億4511万 | +69.46% 3/29 | -16.23% 8/15 |
| 2020年 9月期 | 1,524 12/25 | 630 3/13 | 2,310,900 7/27 | 80億862万 | 33億1065万 | +31.47% 8/4 | -33.26% 3/13 |
| 2021年 9月期 | 1,284 10/15 | 751 8/24 8/23 | 508,600 12/9 | 67億4742万 | 39億4650万 | +15.01% 2/24 | -18.91% 11/18 |
| 2022年 9月期 | 842 11/8 | 640 3/11 | 70,800 1/11 | 44億2471万 | 33億6320万 | +6.51% 6/3 | -10.4% 12/28 |
| 2023年 9月期 | 773 12/6 | 599 12/29 12/27 | 283,600 12/6 | 40億6211万 | 31億4774万 | +6.53% 2/1 | -8.39% 12/26 |
| 最新 | 628 2024/4/22 | 400 | 33億14万 | -0.32% 630 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 496%（5.96倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/28 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/28
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/22 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
250円（2003/12/25） - 151%（2.51倍）
628円（4/22）