株価チャート
株価
5/14
- 前日 (5/13)
- 1,153
- 始値
- 1,154
- 高値
- 1,167
- 安値
- 1,152
- 終値 -0.09%
- 1,152
- 出来高 -55.38%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -2.37%
1,180 - 株価（25日）
移動平均値 - -3.36%
1,192 - 出来高（5日）
移動平均値 - -36.96%
4,600
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,154 | 1,167 | 1,152 | 1,152 | -0.09% | 2,900 | 118億4256万 | -3.36% | 14.8 | 1.22 |
| 05/13 | 1,175 | 1,180 | 1,151 | 1,153 | -1.79% | 6,500 | 118億5284万 | -3.6% | 14.82 | 1.22 |
| 05/10 | 1,219 | 1,219 | 1,173 | 1,174 | -2.89% | 6,700 | 120億6872万 | -2.09% | 15.09 | 1.25 |
| 05/09 | 1,204 | 1,209 | 1,203 | 1,209 | -0.08% | 500 | 124億2852万 | +0.67% | 15.54 | 1.28 |
| 05/08 | 1,199 | 1,210 | 1,181 | 1,210 | +1% | 6,400 | 124億3880万 | +0.58% | 15.55 | 1.28 |
| 05/07 | 1,201 | 1,203 | 1,181 | 1,198 | +2.22% | 6,300 | 123億1544万 | -0.66% | 15.39 | 1.27 |
| 05/02 | 1,170 | 1,179 | 1,169 | 1,172 | -0.68% | 1,600 | 120億4816万 | -2.9% | 15.06 | 1.24 |
| 05/01 | 1,175 | 1,180 | 1,175 | 1,180 | -0.34% | 400 | 121億3040万 | -2.48% | 15.16 | 1.25 |
| 04/30 | 1,186 | 1,188 | 1,173 | 1,184 | +1.2% | 1,000 | 121億7152万 | -2.31% | 15.21 | 1.26 |
| 04/26 | 1,183 | 1,183 | 1,163 | 1,170 | -1.1% | 1,300 | 120億2760万 | -3.7% | 15.03 | 1.24 |
| 04/25 | 1,180 | 1,183 | 1,160 | 1,183 | +1.11% | 6,100 | 121億6124万 | -2.95% | 15.2 | 1.26 |
| 04/24 | 1,142 | 1,183 | 1,142 | 1,170 | -0.17% | 4,400 | 120億2760万 | -4.18% | 15.03 | 1.24 |
| 04/23 | 1,151 | 1,173 | 1,151 | 1,172 | +0.34% | 1,000 | 120億4816万 | -4.25% | 15.06 | 1.24 |
| 04/22 | 1,160 | 1,174 | 1,141 | 1,168 | +0.95% | 5,700 | 120億704万 | -4.81% | 15.01 | 1.24 |
| 04/19 | 1,190 | 1,190 | 1,157 | 1,157 | -3.1% | 7,500 | 118億9396万 | -5.93% | 14.87 | 1.23 |
| 04/18 | 1,185 | 1,202 | 1,185 | 1,194 | +0.76% | 2,700 | 122億7432万 | -3.24% | 15.34 | 1.27 |
| 04/17 | 1,206 | 1,206 | 1,181 | 1,185 | -2.31% | 6,500 | 121億8180万 | -4.13% | 15.23 | 1.26 |
| 04/16 | 1,227 | 1,235 | 1,181 | 1,213 | -1.94% | 14,700 | 124億6964万 | -2.1% | 15.59 | 1.29 |
| 04/15 | 1,221 | 1,237 | 1,211 | 1,237 | +1.89% | 4,600 | 127億1636万 | -0.24% | 15.89 | 1.31 |
| 04/12 | 1,215 | 1,220 | 1,213 | 1,214 | +0.17% | 2,200 | 124億7992万 | -2.1% | 15.6 | 1.29 |
| 04/11 | 1,213 | 1,221 | 1,212 | 1,212 | -0.66% | 1,600 | 124億5936万 | -2.42% | 15.57 | 1.29 |
| 04/10 | 1,216 | 1,224 | 1,216 | 1,220 | -0.33% | 700 | 125億4160万 | -1.85% | 15.68 | 1.3 |
| 04/09 | 1,214 | 1,224 | 1,210 | 1,224 | +0.82% | 5,200 | 125億8272万 | -1.61% | 15.73 | 1.3 |
| 04/08 | 1,231 | 1,231 | 1,191 | 1,214 | -2.65% | 19,000 | 124億7992万 | -2.41% | 15.6 | 1.29 |
| 04/05 | 1,236 | 1,255 | 1,200 | 1,247 | +0.56% | 6,700 | 128億1916万 | +0.16% | 16.02 | 1.32 |
| 04/04 | 1,237 | 1,255 | 1,226 | 1,240 | +0.49% | 6,900 | 127億4720万 | -0.4% | 15.93 | 1.32 |
| 04/03 | 1,231 | 1,235 | 1,206 | 1,234 | +0.73% | 5,600 | 126億8552万 | -1.04% | 15.86 | 1.31 |
| 04/02 | 1,240 | 1,250 | 1,213 | 1,225 | -2% | 6,400 | 125億9300万 | -1.84% | 15.74 | 1.3 |
| 04/01 | 1,254 | 1,265 | 1,250 | 1,250 | -1.96% | 3,000 | 128億5000万 | 0% | 16.06 | 1.33 |
| 03/29 | 1,238 | 1,285 | 1,238 | 1,275 | +2.33% | 5,400 | 131億700万 | +1.84% | 16.38 | 1.35 |
| 03/28 | 1,234 | 1,248 | 1,234 | 1,246 | +0.4% | 600 | 128億888万 | -0.4% | 16.01 | 1.32 |
| 03/27 | 1,233 | 1,242 | 1,233 | 1,241 | +0.49% | 900 | 127億5748万 | -0.96% | 15.95 | 1.32 |
| 03/26 | 1,257 | 1,267 | 1,234 | 1,235 | -1.75% | 5,400 | 126億9580万 | -1.52% | 15.87 | 1.31 |
| 03/25 | 1,258 | 1,267 | 1,241 | 1,257 | +0.24% | 5,000 | 129億2196万 | +0.16% | 16.15 | 1.33 |
| 03/22 | 1,238 | 1,255 | 1,236 | 1,254 | +1.05% | 4,400 | 128億9112万 | 0% | 16.11 | 1.33 |
| 03/21 | 1,241 | 1,252 | 1,240 | 1,241 | -0.56% | 1,400 | 127億5748万 | -1.04% | 15.95 | 1.32 |
| 03/19 | 1,236 | 1,248 | 1,235 | 1,248 | +0.97% | 1,600 | 128億2944万 | -0.48% | 16.04 | 1.32 |
| 03/18 | 1,244 | 1,249 | 1,232 | 1,236 | -1.2% | 8,700 | 127億608万 | -1.59% | 15.88 | 1.31 |
| 03/15 | 1,250 | 1,260 | 1,250 | 1,251 | +0.08% | 2,200 | 128億6028万 | -0.4% | 16.07 | 1.33 |
| 03/14 | 1,249 | 1,250 | 1,239 | 1,250 | +0.08% | 2,600 | 128億5000万 | -0.4% | 16.06 | 1.33 |
| 03/13 | 1,250 | 1,250 | 1,238 | 1,249 | -0.08% | 3,400 | 128億3972万 | -0.32% | 16.05 | 1.33 |
| 03/12 | 1,248 | 1,255 | 1,240 | 1,250 | +0.08% | 2,500 | 128億5000万 | -0.16% | 16.06 | 1.33 |
| 03/11 | 1,231 | 1,254 | 1,230 | 1,249 | +0.16% | 4,600 | 128億3972万 | -0.08% | 16.05 | 1.33 |
| 03/08 | 1,229 | 1,263 | 1,229 | 1,247 | -0.24% | 11,200 | 128億1916万 | 0% | 16.02 | 1.32 |
| 03/07 | 1,238 | 1,253 | 1,238 | 1,250 | +1.21% | 3,900 | 128億5000万 | +0.32% | 16.06 | 1.33 |
| 03/06 | 1,242 | 1,250 | 1,235 | 1,235 | -0.4% | 2,400 | 126億9580万 | -0.64% | 15.87 | 1.31 |
| 03/05 | 1,233 | 1,240 | 1,222 | 1,240 | +0.57% | 6,400 | 127億4720万 | -0.16% | 15.93 | 1.32 |
| 03/04 | 1,245 | 1,260 | 1,230 | 1,233 | -0.96% | 7,000 | 126億7524万 | -0.56% | 15.84 | 1.31 |
| 03/01 | 1,255 | 1,255 | 1,230 | 1,245 | -0.8% | 5,100 | 127億9860万 | +0.48% | 16 | 1.32 |
| 02/29 | 1,285 | 1,285 | 1,240 | 1,255 | -2.41% | 7,900 | 129億140万 | +1.37% | 16.13 | 1.33 |
| 02/28 | 1,257 | 1,286 | 1,251 | 1,286 | +2.06% | 1,800 | 132億2008万 | +4.13% | 16.52 | 1.37 |
| 02/27 | 1,278 | 1,278 | 1,253 | 1,260 | -1.25% | 2,000 | 129億5280万 | +2.27% | 16.19 | 1.34 |
| 02/26 | 1,300 | 1,300 | 1,252 | 1,276 | -1.09% | 3,800 | 131億1728万 | +3.82% | 16.4 | 1.35 |
| 02/22 | 1,263 | 1,295 | 1,254 | 1,290 | +2.79% | 2,600 | 132億6120万 | +5.22% | 16.58 | 1.37 |
| 02/21 | 1,315 | 1,315 | 1,255 | 1,255 | -3.54% | 5,400 | 129億140万 | +2.7% | 16.13 | 1.33 |
| 02/20 | 1,271 | 1,314 | 1,271 | 1,301 | +2.6% | 13,000 | 133億7428万 | +6.73% | 16.72 | 1.38 |
| 02/19 | 1,274 | 1,274 | 1,245 | 1,268 | +1.44% | 3,700 | 130億3504万 | +4.36% | 16.29 | 1.35 |
| 02/16 | 1,238 | 1,260 | 1,227 | 1,250 | +1.38% | 5,100 | 128億5000万 | +3.22% | 16.06 | 1.33 |
| 02/15 | 1,265 | 1,270 | 1,233 | 1,233 | -1.12% | 8,900 | 126億7524万 | +1.99% | 15.84 | 1.31 |
| 02/14 | 1,274 | 1,274 | 1,224 | 1,247 | -0.32% | 13,700 | 128億1916万 | +3.31% | 16.02 | 1.32 |
| 02/13 | 1,301 | 1,304 | 1,242 | 1,251 | -3.84% | 25,600 | 128億6028万 | +3.9% | 16.07 | 1.33 |
| 02/09 | 1,227 | 1,394 | 1,218 | 1,301 | +6.12% | 55,900 | 133億7428万 | +8.24% | 16.72 | 1.38 |
| 02/08 | 1,224 | 1,226 | 1,214 | 1,226 | +0.16% | 3,000 | 126億328万 | +2.42% | 15.75 | 1.3 |
| 02/07 | 1,221 | 1,224 | 1,212 | 1,224 | +1.07% | 2,500 | 125億8272万 | +2.43% | 15.73 | 1.3 |
| 02/06 | 1,202 | 1,211 | 1,202 | 1,211 | +0.5% | 4,300 | 124億4908万 | +1.42% | 15.56 | 1.29 |
| 02/05 | 1,201 | 1,205 | 1,200 | 1,205 | +0.33% | 2,200 | 123億8740万 | +1.18% | 15.48 | 1.28 |
| 02/02 | 1,195 | 1,202 | 1,192 | 1,201 | +0.42% | 2,100 | 123億4628万 | +1.01% | 15.43 | 1.27 |
| 02/01 | 1,200 | 1,200 | 1,196 | 1,196 | -0.33% | 500 | 122億9488万 | +0.76% | 15.37 | 1.27 |
| 01/31 | 1,207 | 1,207 | 1,196 | 1,200 | +0.33% | 1,700 | 123億3600万 | +1.18% | 15.42 | 1.27 |
| 01/30 | 1,206 | 1,206 | 1,196 | 1,196 | 0% | 1,600 | 122億9488万 | +0.93% | 15.37 | 1.27 |
| 01/29 | 1,215 | 1,215 | 1,195 | 1,196 | +0.17% | 1,000 | 122億9488万 | +1.01% | 15.37 | 1.27 |
| 01/26 | 1,210 | 1,210 | 1,192 | 1,194 | -1.49% | 3,000 | 122億7432万 | +0.93% | 15.34 | 1.27 |
| 01/25 | 1,208 | 1,212 | 1,204 | 1,212 | +0.33% | 1,100 | 124億5936万 | +2.62% | 15.57 | 1.29 |
| 01/24 | 1,201 | 1,214 | 1,199 | 1,208 | +0.67% | 4,700 | 124億1824万 | +2.37% | 15.52 | 1.28 |
| 01/23 | 1,205 | 1,206 | 1,197 | 1,200 | -0.41% | 3,400 | 123億3600万 | +1.78% | 15.42 | 1.27 |
| 01/22 | 1,187 | 1,205 | 1,184 | 1,205 | +1.52% | 4,000 | 123億8740万 | +2.21% | 15.48 | 1.28 |
| 01/19 | 1,185 | 1,187 | 1,173 | 1,187 | +0.17% | 2,300 | 122億236万 | +0.76% | 15.25 | 1.26 |
| 01/18 | 1,181 | 1,185 | 1,160 | 1,185 | -0.42% | 6,900 | 121億8180万 | +0.59% | 15.23 | 1.26 |
| 01/17 | 1,193 | 1,200 | 1,190 | 1,190 | -0.5% | 4,400 | 122億3320万 | +1.02% | 15.29 | 1.26 |
| 01/16 | 1,193 | 1,200 | 1,193 | 1,196 | +0.76% | 4,400 | 122億9488万 | +1.44% | 15.37 | 1.27 |
| 01/15 | 1,190 | 1,190 | 1,185 | 1,187 | +0.17% | 3,300 | 122億236万 | +0.68% | 15.25 | 1.26 |
| 01/12 | 1,184 | 1,188 | 1,182 | 1,185 | +0.08% | 1,500 | 121億8180万 | +0.42% | 15.23 | 1.26 |
| 01/11 | 1,180 | 1,189 | 1,180 | 1,184 | +0.25% | 2,100 | 121億7152万 | +0.25% | 15.21 | 1.26 |
| 01/10 | 1,190 | 1,190 | 1,180 | 1,181 | -0.51% | 2,200 | 121億4068万 | 0% | 15.18 | 1.25 |
| 01/09 | 1,192 | 1,195 | 1,184 | 1,187 | +0.34% | 1,500 | 122億236万 | +0.42% | 15.25 | 1.26 |
| 01/05 | 1,194 | 1,194 | 1,183 | 1,183 | -0.25% | 3,300 | 121億6124万 | +0.17% | 15.2 | 1.26 |
| 01/04 | 1,184 | 1,186 | 1,184 | 1,186 | +0.17% | 1,400 | 121億9208万 | +0.34% | 15.24 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 1,169 | 1,191 | 1,169 | 1,184 | +0.42% | 4,900 | 121億7152万 | +0.08% | 15.21 | 1.26 |
| 12/28 | 1,167 | 1,179 | 1,147 | 1,179 | +3.15% | 3,600 | 121億2012万 | -0.34% | 15.15 | 1.26 |
| 12/27 | 1,157 | 1,169 | 1,143 | 1,143 | -1.21% | 16,500 | 117億5004万 | -3.46% | 14.69 | 1.22 |
| 12/26 | 1,158 | 1,160 | 1,150 | 1,157 | -0.17% | 3,300 | 118億9396万 | -2.45% | 14.87 | 1.24 |
| 12/25 | 1,162 | 1,172 | 1,159 | 1,159 | -1.11% | 4,200 | 119億1452万 | -2.52% | 14.89 | 1.24 |
| 12/22 | 1,175 | 1,180 | 1,169 | 1,172 | +0.6% | 3,300 | 120億4816万 | -1.6% | 15.06 | 1.25 |
| 12/21 | 1,176 | 1,178 | 1,157 | 1,165 | -1.1% | 3,700 | 119億7620万 | -2.35% | 14.97 | 1.24 |
| 12/20 | 1,162 | 1,179 | 1,162 | 1,178 | +1.46% | 2,400 | 121億984万 | -1.42% | 15.14 | 1.26 |
| 12/19 | 1,149 | 1,168 | 1,148 | 1,161 | +1.31% | 3,800 | 119億3508万 | -3.01% | 14.92 | 1.24 |
| 12/18 | 1,185 | 1,186 | 1,141 | 1,146 | -3.7% | 12,500 | 117億8088万 | -4.5% | 14.73 | 1.22 |
| 12/15 | 1,186 | 1,200 | 1,186 | 1,190 | +0.34% | 1,700 | 122億3320万 | -1.16% | 15.29 | 1.27 |
| 12/14 | 1,198 | 1,198 | 1,183 | 1,186 | -0.17% | 6,600 | 121億9208万 | -1.82% | 15.24 | 1.27 |
| 12/13 | 1,204 | 1,204 | 1,188 | 1,188 | -0.75% | 1,900 | 122億1264万 | -1.98% | 15.27 | 1.27 |
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 | 470 47,000 10/31 | 241 24,100 9/30 | 111,800 1,118 10/30 | - | - | +30.54% 5/20 | -28.31% 10/10 |
| 2009年 9月期 | 320 32,000 6/3 32,000 6/1 他2件 | 180 18,000 3/2 | 55,800 558 4/10 | - | - | +39.85% 4/10 | -14.73% 10/19 |
| 2010年 9月期 | 268 26,800 4/23 26,800 3/24 | 180 18,020 11/27 18,000 11/24 | 140,900 1,409 3/24 | - | - | +19.05% 3/23 | -14.44% 11/18 |
| 2011年 9月期 | 297 29,690 9/12 | 140 14,010 3/15 | 554,500 5,545 9/12 | 30億2838万 | 14億2902万 | +27.55% 9/12 | -31.2% 3/15 |
| 2012年 9月期 | 250 25,000 11/11 | 191 19,110 8/14 19,100 8/13 | 121,500 1,215 11/14 | 25億5000万 | 19億4820万 | +10.14% 11/11 | -11.42% 11/22 |
| 2013年 9月期 | 2,040 204,000 2/27 | 197 19,650 11/19 | 2,196,800 21,968 3/1 | 208億800万 | 20億430万 | +234.09% 2/26 | -39.96% 6/7 |
| 2014年 9月期 | 2,139 9/26 | 775 5/21 | 2,157,400 9/25 | 219億8892万 | 79億6700万 | +51.73% 9/25 | -21.24% 2/5 |
| 2015年 9月期 | 1,800 2/16 | 906 8/25 | 1,436,100 2/13 | 185億400万 | 93億1368万 | +28.28% 2/13 | -24.97% 8/25 |
| 2016年 9月期 | 1,190 10/8 | 540 6/28 6/24 | 75,000 11/12 | 122億3320万 | 55億5120万 | +11.29% 8/31 | -27.49% 2/12 |
| 2017年 9月期 | 1,286 7/11 | 590 11/10 | 562,600 1/18 | 132億2008万 | 60億6520万 | +23.44% 10/31 | -9.51% 10/18 |
| 2018年 9月期 | 1,735 8/15 | 790 2/6 | 1,589,400 8/15 | 178億3580万 | 81億2120万 | +35.46% 8/13 | -19.71% 10/29 |
| 2019年 9月期 | 1,850 8/22 | 817 12/25 | 844,400 9/19 | 190億1800万 | 83億9876万 | +25.02% 8/20 | -21.63% 12/25 |
| 2020年 9月期 | 1,527 9/29 | 800 3/13 | 291,300 9/29 | 156億9756万 | 82億2400万 | +12.15% 4/14 | -24.52% 3/13 |
| 2021年 9月期 | 1,707 2/12 | 1,248 10/27 | 106,000 10/2 | 175億4796万 | 128億2944万 | +14.83% 2/12 | -6.99% 8/20 |
| 2022年 9月期 | 1,476 10/21 | 1,235 9/30 | 66,000 9/22 | 151億7328万 | 126億9580万 | +5.63% 9/13 | -7.14% 10/3 |
| 2023年 9月期 | 1,384 9/27 | 1,142 2/13 | 34,200 9/27 | 142億2752万 | 117億3976万 | +7.34% 10/4 | -8.05% 10/26 |
| 最新 | 1,152 2024/5/14 | 2,900 | 118億4256万 | -3.36% 1,192 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 125%（2.25倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 469%（5.69倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13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
- -6%（0.94倍）
- 2024/05/14 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
140円（2011/03/15） - 722%（8.22倍）
1,152円（5/14）