株価チャート
株価
4/15
- 前日 (4/12)
- 903
- 始値
- 888
- 高値
- 895
- 安値
- 881
- 終値 -1.88%
- 886
- 出来高 -20.98%
- 91,900
乖離率
- 株価（5日）
移動平均値 - -1.99%
904 - 株価（25日）
移動平均値 - -8.66%
970 - 出来高（5日）
移動平均値 - -17.84%
111,860
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 888 | 895 | 881 | 886 | -1.88% | 91,900 | 180億2974万 | -8.66% | 17.26 | 4.55 |
| 04/12 | 926 | 939 | 902 | 903 | -1.74% | 116,300 | 183億7568万 | -7.67% | 17.59 | 4.64 |
| 04/11 | 901 | 920 | 893 | 919 | +0.99% | 125,900 | 187億128万 | -6.89% | 17.9 | 4.72 |
| 04/10 | 900 | 931 | 887 | 910 | +0.78% | 123,100 | 185億1813万 | -8.54% | 17.72 | 4.68 |
| 04/09 | 897 | 913 | 897 | 903 | +1.12% | 102,100 | 183億7568万 | -10.06% | 17.59 | 4.64 |
| 04/08 | 903 | 909 | 887 | 893 | -1% | 99,600 | 181億7219万 | -11.5% | 17.39 | 4.59 |
| 04/05 | 887 | 909 | 885 | 902 | -0.77% | 130,900 | 183億5533万 | -10.78% | 17.57 | 4.63 |
| 04/04 | 938 | 945 | 902 | 909 | -2.68% | 173,800 | 184億9778万 | -10.09% | 17.7 | 4.67 |
| 04/03 | 930 | 951 | 922 | 934 | -0.85% | 113,000 | 190億652万 | -7.71% | 18.19 | 4.8 |
| 04/02 | 944 | 961 | 935 | 942 | -1.36% | 133,200 | 191億6932万 | -6.92% | 18.35 | 4.84 |
| 04/01 | 1,007 | 1,007 | 951 | 955 | -4.69% | 179,700 | 194億3386万 | -5.73% | 18.6 | 4.91 |
| 03/29 | 977 | 1,004 | 977 | 1,002 | +2.66% | 94,600 | 203億9029万 | -0.89% | 19.52 | 5.15 |
| 03/28 | 979 | 987 | 972 | 976 | -0.81% | 81,300 | 198億6120万 | -3.08% | 19.01 | 5.02 |
| 03/27 | 986 | 1,003 | 976 | 984 | +1.23% | 152,400 | 200億2400万 | -1.99% | 19.17 | 5.06 |
| 03/26 | 976 | 989 | 963 | 972 | -1.02% | 140,100 | 197億7981万 | -2.7% | 18.93 | 4.99 |
| 03/25 | 1,002 | 1,019 | 981 | 982 | -2.29% | 131,800 | 199億8330万 | -1.21% | 19.13 | 5.05 |
| 03/22 | 1,013 | 1,013 | 982 | 1,005 | -0.99% | 210,400 | 204億5134万 | +1.82% | 19.57 | 5.16 |
| 03/21 | 1,030 | 1,030 | 1,005 | 1,015 | -0.39% | 195,700 | 206億5484万 | +3.47% | 19.77 | 5.22 |
| 03/19 | 1,022 | 1,024 | 990 | 1,019 | -0.49% | 255,100 | 207億3624万 | +4.62% | 19.85 | 5.24 |
| 03/18 | 1,029 | 1,048 | 1,006 | 1,024 | -1.25% | 249,900 | 208億3799万 | +5.68% | 19.94 | 5.26 |
| 03/15 | 1,008 | 1,042 | 1,002 | 1,037 | +2.17% | 285,300 | 211億253万 | +8.13% | 20.2 | 5.33 |
| 03/14 | 1,029 | 1,037 | 1,006 | 1,015 | -3.7% | 263,800 | 206億5484万 | +6.84% | 19.77 | 5.22 |
| 03/13 | 1,101 | 1,101 | 1,041 | 1,054 | -1.13% | 483,200 | 214億4847万 | +12.13% | 20.53 | 5.42 |
| 03/12 | 1,025 | 1,068 | 1,003 | 1,066 | +2.9% | 279,500 | 216億9267万 | +14.62% | 20.76 | 5.48 |
| 03/11 | 1,030 | 1,044 | 976 | 1,036 | -4.6% | 546,700 | 210億8218万 | +12.85% | 20.18 | 5.32 |
| 03/08 | 1,149 | 1,150 | 1,073 | 1,086 | -4.4% | 595,500 | 220億9966万 | +19.74% | 21.15 | 5.58 |
| 03/07 | 1,162 | 1,216 | 1,118 | 1,136 | +0.89% | 1,059,700 | 231億1714万 | +26.93% | 22.13 | 5.84 |
| 03/06 | 1,149 | 1,185 | 1,105 | 1,126 | -0.09% | 1,726,200 | 229億1364万 | +27.81% | 21.93 | 5.79 |
| 03/05 | 1,093 | 1,150 | 1,040 | 1,127 | +9.1% | 2,376,800 | 229億3399万 | +29.99% | 21.95 | 5.79 |
| 03/04 | 1,032 | 1,067 | 999 | 1,033 | +11.43% | 1,289,400 | 210億2113万 | +20.96% | 20.12 | 5.31 |
| 03/01 | 926 | 930 | 911 | 927 | +0.65% | 89,000 | 188億6407万 | +9.83% | 18.06 | 4.76 |
| 02/29 | 916 | 929 | 906 | 921 | -0.54% | 114,200 | 187億4198万 | +9.9% | 17.94 | 4.73 |
| 02/28 | 941 | 965 | 920 | 926 | -1.59% | 147,200 | 188億4372万 | +11.3% | 18.04 | 4.76 |
| 02/27 | 958 | 967 | 931 | 941 | -1.57% | 180,900 | 191億4897万 | +14.06% | 18.33 | 4.84 |
| 02/26 | 901 | 959 | 898 | 956 | +6.46% | 294,800 | 194億5421万 | +17.16% | 18.62 | 4.91 |
| 02/22 | 931 | 931 | 892 | 898 | -1.21% | 139,900 | 182億7394万 | +11.41% | 17.49 | 4.61 |
| 02/21 | 930 | 940 | 903 | 909 | -0.44% | 233,000 | 184億9778万 | +13.77% | 17.7 | 4.67 |
| 02/20 | 900 | 929 | 890 | 913 | +6.66% | 471,500 | 185億7918万 | +15.42% | 17.78 | 4.69 |
| 02/19 | 815 | 856 | 815 | 856 | +3.13% | 147,300 | 174億1925万 | +9.18% | 16.67 | 4.4 |
| 02/16 | 828 | 837 | 811 | 830 | +0.61% | 166,300 | 168億9016万 | +6.55% | 16.17 | 4.26 |
| 02/15 | 833 | 842 | 819 | 825 | -1.67% | 162,900 | 167億8842万 | +6.31% | 16.07 | 4.24 |
| 02/14 | 849 | 865 | 832 | 839 | -2.44% | 174,700 | 170億7331万 | +8.4% | 16.34 | 4.31 |
| 02/13 | 885 | 892 | 836 | 860 | -1.83% | 302,000 | 175億65万 | +11.54% | 16.75 | 4.42 |
| 02/09 | 849 | 898 | 839 | 876 | +11.03% | 920,600 | 178億2624万 | +14.21% | 17.06 | 4.5 |
| 02/08 | 796 | 797 | 775 | 789 | -0.75% | 149,300 | 160億5583万 | +3.27% | 15.37 | 4.05 |
| 02/07 | 778 | 798 | 776 | 795 | +1.92% | 78,300 | 161億7793万 | +4.19% | 15.48 | 4.09 |
| 02/06 | 782 | 787 | 778 | 780 | -1.02% | 38,700 | 158億7268万 | +2.23% | 15.19 | 4.01 |
| 02/05 | 783 | 789 | 775 | 788 | +1.94% | 60,900 | 160億3548万 | +3.41% | 15.35 | 4.05 |
| 02/02 | 769 | 778 | 765 | 773 | +1.31% | 66,100 | 157億3024万 | +1.71% | 15.06 | 3.97 |
| 02/01 | 772 | 782 | 763 | 763 | -3.05% | 77,300 | 155億2674万 | +0.53% | 14.86 | 3.92 |
| 01/31 | 777 | 790 | 766 | 787 | +0.25% | 89,700 | 160億1513万 | +3.83% | 15.33 | 4.04 |
| 01/30 | 789 | 801 | 782 | 785 | 0% | 174,400 | 159億7443万 | +3.97% | 15.29 | 4.03 |
| 01/29 | 778 | 790 | 772 | 785 | +0.26% | 95,900 | 159億7443万 | +4.11% | 15.29 | 4.03 |
| 01/26 | 807 | 811 | 780 | 783 | -2.97% | 111,600 | 159億3373万 | +4.12% | 15.25 | 4.02 |
| 01/25 | 777 | 815 | 776 | 807 | +5.08% | 344,800 | 164億2212万 | +7.6% | 15.72 | 4.15 |
| 01/24 | 764 | 779 | 757 | 768 | -0.65% | 130,400 | 156億2849万 | +2.81% | 14.96 | 3.95 |
| 01/23 | 750 | 790 | 745 | 773 | +4.04% | 376,900 | 157億3024万 | +3.76% | 15.06 | 3.97 |
| 01/22 | 732 | 745 | 725 | 743 | +2.77% | 110,200 | 151億1975万 | -0.13% | 14.47 | 3.82 |
| 01/19 | 714 | 729 | 709 | 723 | +2.26% | 84,600 | 147億1276万 | -2.56% | 14.08 | 3.72 |
| 01/18 | 706 | 716 | 703 | 707 | -0.56% | 74,000 | 143億8716万 | -4.85% | 13.77 | 3.63 |
| 01/17 | 713 | 729 | 709 | 711 | -0.28% | 114,800 | 144億6856万 | -4.31% | 13.85 | 3.65 |
| 01/16 | 729 | 735 | 713 | 713 | -2.33% | 119,100 | 145億926万 | -4.3% | 13.89 | 3.66 |
| 01/15 | 740 | 741 | 730 | 730 | -1.88% | 109,100 | 148億5520万 | -2.28% | 14.22 | 3.75 |
| 01/12 | 759 | 759 | 733 | 744 | -1.98% | 140,600 | 151億4010万 | -0.4% | 14.49 | 3.82 |
| 01/11 | 770 | 770 | 753 | 759 | -1.17% | 104,900 | 154億4534万 | +1.47% | 14.78 | 3.9 |
| 01/10 | 771 | 779 | 758 | 768 | -0.26% | 98,100 | 156億2849万 | +2.67% | 14.96 | 3.95 |
| 01/09 | 764 | 779 | 750 | 770 | +0.79% | 118,600 | 156億6919万 | +3.22% | 15 | 3.96 |
| 01/05 | 792 | 792 | 761 | 764 | -2.8% | 104,200 | 155億4709万 | +2.55% | 14.88 | 3.93 |
| 01/04 | 765 | 789 | 760 | 786 | +0.77% | 90,200 | 159億9478万 | +5.93% | 15.31 | 4.04 |
| 2023 | ||||||||||
| 12/29 | 775 | 787 | 769 | 780 | -0.64% | 136,100 | 158億7268万 | +5.69% | 15.19 | 4.01 |
| 12/28 | 779 | 812 | 774 | 785 | +3.7% | 499,300 | 159億7443万 | +6.8% | 15.29 | 4.03 |
| 12/27 | 750 | 757 | 745 | 757 | +1.88% | 97,500 | 154億464万 | +3.27% | 14.74 | 3.89 |
| 12/26 | 735 | 763 | 735 | 743 | +1.64% | 125,100 | 151億1975万 | +1.5% | 14.47 | 3.82 |
| 12/25 | 741 | 743 | 728 | 731 | -1.08% | 56,100 | 148億7555万 | 0% | 14.24 | 3.76 |
| 12/22 | 754 | 766 | 734 | 739 | +0.96% | 113,000 | 150億3835万 | +1.37% | 14.39 | 3.8 |
| 12/21 | 734 | 740 | 726 | 732 | -2.53% | 108,500 | 148億9590万 | +0.55% | 14.26 | 3.76 |
| 12/20 | 745 | 766 | 741 | 751 | +0.81% | 159,200 | 152億8254万 | +3.44% | 14.63 | 3.86 |
| 12/19 | 720 | 745 | 717 | 745 | +3.04% | 99,700 | 151億6045万 | +3.19% | 14.51 | 3.83 |
| 12/18 | 729 | 733 | 713 | 723 | -0.82% | 76,300 | 147億1276万 | +0.56% | 14.08 | 3.72 |
| 12/15 | 718 | 734 | 718 | 729 | +1.67% | 70,100 | 148億3485万 | +1.53% | 14.2 | 3.75 |
| 12/14 | 748 | 751 | 714 | 717 | -4.02% | 132,200 | 145億9066万 | +0.28% | 13.97 | 3.68 |
| 12/13 | 722 | 760 | 722 | 747 | +5.51% | 267,200 | 152億115万 | +5.06% | 14.55 | 3.84 |
| 12/12 | 728 | 731 | 705 | 708 | -2.75% | 92,300 | 144億751万 | +0.14% | 13.79 | 3.64 |
| 12/11 | 732 | 739 | 719 | 728 | +0.55% | 111,400 | 148億1450万 | +3.41% | 14.18 | 3.74 |
| 12/08 | 729 | 740 | 722 | 724 | -2.69% | 136,000 | 147億3311万 | +3.43% | 14.1 | 3.72 |
| 12/07 | 746 | 750 | 730 | 744 | -2.23% | 145,400 | 151億4010万 | +7.05% | 14.49 | 3.82 |
| 12/06 | 747 | 765 | 739 | 761 | +3.12% | 153,500 | 154億8604万 | +10.45% | 14.82 | 3.91 |
| 12/05 | 766 | 768 | 731 | 738 | -4.65% | 294,800 | 150億1800万 | +8.21% | 14.37 | 3.79 |
| 12/04 | 763 | 777 | 740 | 774 | +2.52% | 209,400 | 157億5059万 | +14.33% | 15.08 | 3.98 |
| 12/01 | 742 | 765 | 737 | 755 | +3.57% | 411,300 | 153億6394万 | +12.69% | 14.71 | 3.88 |
| 11/30 | 730 | 738 | 714 | 729 | +0.83% | 124,500 | 148億3485万 | +9.79% | 14.2 | 3.75 |
| 11/29 | 700 | 723 | 698 | 723 | +3.58% | 105,800 | 147億1276万 | +9.55% | 14.08 | 3.72 |
| 11/28 | 691 | 700 | 689 | 698 | +1.45% | 84,500 | 142億402万 | +6.56% | 13.6 | 3.59 |
| 11/27 | 716 | 718 | 688 | 688 | -3.51% | 141,300 | 140億52万 | +5.52% | 13.4 | 3.54 |
| 11/24 | 722 | 728 | 703 | 713 | -0.97% | 142,900 | 145億926万 | +9.86% | 13.89 | 3.66 |
| 11/22 | 731 | 731 | 713 | 720 | -1.23% | 138,300 | 146億5171万 | +11.46% | 14.02 | 3.7 |
| 11/21 | 724 | 741 | 721 | 729 | +1.25% | 203,200 | 148億3485万 | +13.55% | 14.2 | 3.75 |
| 11/20 | 704 | 724 | 695 | 720 | +2.71% | 158,400 | 146億5171万 | +13.03% | 14.02 | 3.7 |
| 11/17 | 696 | 709 | 687 | 701 | +0.43% | 152,600 | 142億6506万 | +10.74% | 13.65 | 3.6 |
| 11/16 | 679 | 698 | 678 | 698 | +3.1% | 97,000 | 142億402万 | +10.79% | 13.6 | 3.59 |
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 | |
| 2017年 9月期 | 502 4,015 9/21 | 371 2,971 9/27 | 5,915,200 739,400 9/20 | 78億2523万 | 57億9047万 | +2.74% 11/6 | -1.68% 10/25 |
| 2018年 9月期 | 453 1,810 5/7 | 294 1,174 9/13 1,174 8/21 | 1,315,200 164,400 10/2 | 76億779万 | 49億3620万 | +19.49% 1/4 | -18.76% 2/6 |
| 2019年 9月期 | 424 848 6/21 | 228 455 1/4 | 3,010,600 1,505,300 5/31 | 71億7238万 | 38億3674万 | +29.51% 3/25 | -22.86% 12/26 |
| 2020年 9月期 | 522 1,043 9/30 | 207 413 3/17 | 937,200 468,600 6/30 | 88億6883万 | 35億422万 | +25.5% 9/30 | -33.37% 3/13 |
| 2021年 9月期 | 500 1,000 10/2 | 296 591 6/21 | 1,129,400 564,700 11/27 | 85億320万 | 53億9677万 | +10.77% 8/30 | -16.5% 12/10 |
| 2022年 9月期 | 378 755 10/15 | 276 552 12/3 552 12/2 他2件 | 660,000 330,000 9/13 | 73億7302万 | 56億478万 | +8.66% 3/17 | -15.44% 12/2 |
| 2023年 9月期 | 924 6/19 | 303 605 10/13 | 4,981,000 2,490,500 12/1 | 187億9194万 | 61億5188万 | +24.47% 6/19 | -9.98% 10/4 |
| 最新 | 886 2024/4/15 | 91,900 | 180億2974万 | -8.66% 970 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/04/15 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
207円（2020/03/17） - 329%（4.29倍）
886円（4/15）