株価チャート
株価
5/13
- 前日 (5/10)
- 1,939
- 始値
- 1,939
- 高値
- 1,952
- 安値
- 1,921
- 終値 -0.93%
- 1,921
- 出来高 -70.21%
- 19,600
乖離率
- 株価（5日）
移動平均値 - -5.46%
2,032 - 株価（25日）
移動平均値 - -3.56%
1,992 - 出来高（5日）
移動平均値 - -48.45%
38,020
2023/12/12～2024/05/13
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 | ||||||||||
| 05/13 | 1,939 | 1,952 | 1,921 | 1,921 | -0.93% | 19,600 | 198億9099万 | -3.56% | 10.44 | 1.05 |
| 05/10 | 1,969 | 2,002 | 1,930 | 1,939 | -8.49% | 65,800 | 200億7737万 | -2.76% | 10.54 | 1.06 |
| 05/09 | 2,061 | 2,119 | 2,051 | 2,119 | +1.97% | 26,500 | 219億4118万 | +6.16% | 11.52 | 1.16 |
| 05/08 | 2,105 | 2,105 | 2,076 | 2,078 | -1.09% | 21,100 | 215億1665万 | +4.37% | 11.29 | 1.14 |
| 05/07 | 2,085 | 2,116 | 2,080 | 2,101 | +1.2% | 57,100 | 217億5480万 | +5.68% | 11.42 | 1.15 |
| 05/02 | 2,070 | 2,080 | 2,058 | 2,076 | +0.58% | 32,000 | 214億9594万 | +4.64% | 11.28 | 1.14 |
| 05/01 | 2,043 | 2,070 | 2,029 | 2,064 | +0.88% | 35,900 | 213億7168万 | +4.24% | 11.22 | 1.13 |
| 04/30 | 2,009 | 2,046 | 2,004 | 2,046 | +1.89% | 32,500 | 211億8530万 | +3.44% | 11.12 | 1.12 |
| 04/26 | 1,969 | 2,017 | 1,969 | 2,008 | +1.98% | 90,700 | 207億9183万 | +1.67% | 10.91 | 1.1 |
| 04/25 | 1,958 | 1,980 | 1,951 | 1,969 | +0.56% | 18,200 | 203億8801万 | -0.3% | 10.7 | 1.08 |
| 04/24 | 1,959 | 1,966 | 1,956 | 1,958 | 0% | 19,000 | 202億7411万 | -0.91% | 10.64 | 1.07 |
| 04/23 | 1,960 | 1,968 | 1,952 | 1,958 | +0.36% | 15,400 | 202億7411万 | -0.96% | 10.64 | 1.07 |
| 04/22 | 1,946 | 1,954 | 1,933 | 1,951 | +1.09% | 12,100 | 201億9499万 | -1.32% | 10.6 | 1.07 |
| 04/19 | 1,950 | 1,951 | 1,922 | 1,930 | -1.48% | 22,600 | 199億7762万 | -2.38% | 10.49 | 1.06 |
| 04/18 | 1,950 | 1,969 | 1,945 | 1,959 | +0.72% | 8,000 | 202億7780万 | -0.96% | 10.65 | 1.07 |
| 04/17 | 1,980 | 1,980 | 1,942 | 1,945 | -1.77% | 18,700 | 201億3288万 | -1.62% | 10.57 | 1.07 |
| 04/16 | 1,962 | 1,985 | 1,957 | 1,980 | 0% | 27,900 | 204億9517万 | +0.1% | 10.76 | 1.09 |
| 04/15 | 1,971 | 1,989 | 1,965 | 1,980 | +0.05% | 20,700 | 204億9517万 | +0.2% | 10.76 | 1.09 |
| 04/12 | 1,971 | 1,984 | 1,964 | 1,979 | +0.46% | 22,000 | 204億8482万 | +0.25% | 10.76 | 1.08 |
| 04/11 | 1,961 | 1,976 | 1,956 | 1,970 | 0% | 11,600 | 203億9166万 | -0.1% | 10.71 | 1.08 |
| 04/10 | 1,982 | 1,990 | 1,966 | 1,970 | -0.66% | 15,600 | 203億9166万 | 0% | 10.71 | 1.08 |
| 04/09 | 1,980 | 1,987 | 1,971 | 1,983 | +0.2% | 15,800 | 204億4691万 | +0.76% | 10.78 | 1.09 |
| 04/08 | 1,971 | 1,983 | 1,961 | 1,979 | +0.46% | 17,800 | 204億8482万 | +0.71% | 10.76 | 1.08 |
| 04/05 | 1,964 | 1,982 | 1,962 | 1,970 | -0.4% | 7,200 | 203億9166万 | +0.36% | 10.71 | 1.08 |
| 04/04 | 1,966 | 1,984 | 1,959 | 1,978 | +0.66% | 18,900 | 204億7447万 | +0.82% | 10.75 | 1.08 |
| 04/03 | 1,977 | 1,982 | 1,953 | 1,965 | -0.61% | 17,700 | 203億3991万 | +0.2% | 10.68 | 1.08 |
| 04/02 | 1,993 | 1,999 | 1,964 | 1,977 | -0.8% | 17,900 | 204億6412万 | +0.87% | 10.74 | 1.08 |
| 04/01 | 2,020 | 2,020 | 1,976 | 1,993 | -1.19% | 14,900 | 206億2974万 | +1.68% | 10.83 | 1.09 |
| 03/29 | 1,980 | 2,018 | 1,980 | 2,017 | +1.36% | 17,400 | 208億7816万 | +2.96% | 10.96 | 1.1 |
| 03/28 | 1,989 | 2,003 | 1,977 | 1,990 | 0% | 27,300 | 205億9868万 | +1.69% | 10.82 | 1.09 |
| 03/27 | 1,992 | 1,999 | 1,989 | 1,990 | -0.15% | 20,700 | 205億9868万 | +1.74% | 10.82 | 1.09 |
| 03/26 | 1,959 | 1,993 | 1,959 | 1,993 | +0.5% | 22,400 | 206億2974万 | +1.94% | 10.83 | 1.09 |
| 03/25 | 2,000 | 2,018 | 1,983 | 1,983 | -1.1% | 29,200 | 205億2623万 | +1.59% | 10.78 | 1.09 |
| 03/22 | 1,995 | 2,005 | 1,981 | 2,005 | +0.5% | 24,200 | 207億5395万 | +2.87% | 10.9 | 1.1 |
| 03/21 | 1,994 | 2,005 | 1,986 | 1,995 | +0.61% | 26,000 | 205億7064万 | +2.52% | 10.84 | 1.09 |
| 03/19 | 1,953 | 1,991 | 1,950 | 1,983 | +1.17% | 28,300 | 204億4691万 | +2.01% | 10.78 | 1.08 |
| 03/18 | 1,959 | 1,968 | 1,950 | 1,960 | +0.05% | 13,200 | 202億975万 | +1.03% | 10.65 | 1.07 |
| 03/15 | 1,957 | 1,961 | 1,940 | 1,959 | +0.93% | 12,000 | 201億9944万 | +1.14% | 10.65 | 1.07 |
| 03/14 | 1,939 | 1,947 | 1,931 | 1,941 | -0.21% | 7,800 | 200億1384万 | +0.1% | 10.55 | 1.06 |
| 03/13 | 1,955 | 1,965 | 1,934 | 1,945 | -0.46% | 9,300 | 200億5508万 | +0.36% | 10.57 | 1.06 |
| 03/12 | 1,926 | 1,954 | 1,926 | 1,954 | +0.93% | 11,200 | 201億4788万 | +0.88% | 10.62 | 1.07 |
| 03/11 | 1,938 | 1,947 | 1,926 | 1,936 | -0.56% | 17,100 | 199億6228万 | 0% | 10.52 | 1.06 |
| 03/08 | 1,915 | 1,948 | 1,915 | 1,947 | +1.35% | 15,600 | 200億7571万 | +0.57% | 10.58 | 1.06 |
| 03/07 | 1,928 | 1,928 | 1,919 | 1,921 | +0.05% | 9,200 | 198億762万 | -0.77% | 10.44 | 1.05 |
| 03/06 | 1,911 | 1,940 | 1,911 | 1,920 | 0% | 7,000 | 197億9731万 | -0.88% | 10.43 | 1.05 |
| 03/05 | 1,915 | 1,932 | 1,915 | 1,920 | +0.26% | 7,900 | 197億9731万 | -0.88% | 10.43 | 1.05 |
| 03/04 | 1,921 | 1,947 | 1,915 | 1,915 | -0.78% | 19,200 | 197億4575万 | -1.14% | 10.41 | 1.04 |
| 03/01 | 1,930 | 1,938 | 1,907 | 1,930 | +0.05% | 20,100 | 199億42万 | -0.41% | 10.49 | 1.05 |
| 02/29 | 1,956 | 1,960 | 1,929 | 1,929 | -1.38% | 30,400 | 198億9011万 | -0.46% | 10.48 | 1.05 |
| 02/28 | 1,947 | 1,973 | 1,947 | 1,956 | +0.15% | 13,600 | 201億6851万 | +0.88% | 10.63 | 1.07 |
| 02/27 | 1,957 | 1,963 | 1,940 | 1,953 | -0.61% | 11,800 | 201億3757万 | +0.77% | 10.61 | 1.07 |
| 02/26 | 1,965 | 1,974 | 1,954 | 1,965 | +0.05% | 15,200 | 202億6131万 | +1.5% | 10.68 | 1.07 |
| 02/22 | 1,954 | 1,965 | 1,949 | 1,964 | +0.2% | 13,100 | 202億5100万 | +1.5% | 10.67 | 1.07 |
| 02/21 | 1,974 | 1,983 | 1,956 | 1,960 | -0.71% | 10,000 | 202億975万 | +1.4% | 10.65 | 1.07 |
| 02/20 | 1,978 | 1,994 | 1,960 | 1,974 | +0.97% | 19,400 | 203億5411万 | +2.17% | 10.73 | 1.08 |
| 02/19 | 1,940 | 1,958 | 1,929 | 1,955 | +1.3% | 12,800 | 201億5820万 | +1.24% | 10.63 | 1.07 |
| 02/16 | 1,916 | 1,940 | 1,916 | 1,930 | +0.73% | 21,100 | 199億42万 | 0% | 10.49 | 1.05 |
| 02/15 | 1,918 | 1,930 | 1,916 | 1,916 | -0.1% | 15,500 | 197億5606万 | -0.78% | 10.41 | 1.05 |
| 02/14 | 1,930 | 1,937 | 1,909 | 1,918 | -1.18% | 61,800 | 197億7668万 | -0.72% | 10.42 | 1.05 |
| 02/13 | 1,880 | 1,946 | 1,880 | 1,941 | +3.3% | 53,400 | 200億1384万 | +0.36% | 10.55 | 1.06 |
| 02/09 | 1,875 | 1,895 | 1,855 | 1,879 | -0.9% | 40,000 | 193億7455万 | -2.84% | 10.21 | 1.02 |
| 02/08 | 1,878 | 1,913 | 1,860 | 1,896 | -5.44% | 136,200 | 195億4984万 | -2.12% | 10.3 | 1.03 |
| 02/07 | 1,924 | 2,050 | 1,923 | 2,005 | +4.81% | 160,600 | 206億7375万 | +3.4% | 10.9 | 1.09 |
| 02/06 | 1,936 | 1,936 | 1,913 | 1,913 | -1.14% | 9,000 | 197億2513万 | -1.19% | 10.4 | 1.04 |
| 02/05 | 1,931 | 1,939 | 1,923 | 1,935 | +0.31% | 7,900 | 199億5197万 | -0.1% | 10.52 | 1.06 |
| 02/02 | 1,921 | 1,938 | 1,907 | 1,929 | +0.42% | 9,100 | 198億9011万 | -0.31% | 10.48 | 1.05 |
| 02/01 | 1,945 | 1,962 | 1,890 | 1,921 | -1.69% | 61,800 | 198億762万 | -0.67% | 10.44 | 1.05 |
| 01/31 | 1,939 | 1,980 | 1,936 | 1,954 | +0.77% | 25,700 | 201億4788万 | +1.03% | 10.62 | 1.07 |
| 01/30 | 1,936 | 1,962 | 1,936 | 1,939 | +0.15% | 15,800 | 199億9322万 | +0.47% | 10.54 | 1.06 |
| 01/29 | 1,911 | 1,944 | 1,911 | 1,936 | +1.31% | 8,100 | 199億6228万 | +0.41% | 10.52 | 1.06 |
| 01/26 | 1,942 | 1,942 | 1,906 | 1,911 | -1.8% | 25,700 | 197億451万 | -0.73% | 10.39 | 1.04 |
| 01/25 | 1,952 | 1,952 | 1,930 | 1,946 | +0.93% | 19,900 | 200億6540万 | +1.14% | 10.58 | 1.06 |
| 01/24 | 1,942 | 1,943 | 1,924 | 1,928 | -0.72% | 9,100 | 198億7980万 | +0.36% | 10.48 | 1.05 |
| 01/23 | 1,933 | 1,969 | 1,933 | 1,942 | +0.47% | 10,800 | 200億2415万 | +1.25% | 10.55 | 1.06 |
| 01/22 | 1,944 | 1,950 | 1,929 | 1,933 | +0.78% | 8,600 | 199億3135万 | +0.94% | 10.51 | 1.05 |
| 01/19 | 1,947 | 1,947 | 1,917 | 1,918 | -0.62% | 9,800 | 197億7668万 | +0.26% | 10.42 | 1.05 |
| 01/18 | 1,938 | 1,938 | 1,913 | 1,930 | +0.63% | 11,000 | 199億42万 | +0.94% | 10.49 | 1.05 |
| 01/17 | 1,935 | 1,952 | 1,917 | 1,918 | -0.47% | 10,200 | 197億7668万 | +0.42% | 10.42 | 1.05 |
| 01/16 | 1,957 | 1,957 | 1,927 | 1,927 | -1.43% | 6,900 | 198億6948万 | +0.94% | 10.47 | 1.05 |
| 01/15 | 1,937 | 1,959 | 1,937 | 1,955 | +0.93% | 9,500 | 201億5820万 | +2.41% | 10.63 | 1.07 |
| 01/12 | 1,953 | 1,953 | 1,927 | 1,937 | -0.82% | 10,900 | 199億7260万 | +1.57% | 10.53 | 1.06 |
| 01/11 | 1,943 | 1,953 | 1,943 | 1,953 | +0.62% | 6,500 | 201億3757万 | +2.41% | 10.61 | 1.07 |
| 01/10 | 1,934 | 1,952 | 1,934 | 1,941 | -0.51% | 7,300 | 200億1384万 | +1.84% | 10.55 | 1.06 |
| 01/09 | 1,947 | 1,969 | 1,941 | 1,951 | +0.21% | 9,200 | 201億1695万 | +2.41% | 10.6 | 1.06 |
| 01/05 | 1,965 | 1,968 | 1,946 | 1,947 | -0.66% | 9,900 | 200億7571万 | +2.26% | 10.58 | 1.06 |
| 01/04 | 1,935 | 1,960 | 1,932 | 1,960 | +0.77% | 10,700 | 202億975万 | +2.94% | 10.65 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 1,938 | 1,948 | 1,921 | 1,945 | +0.57% | 9,100 | 200億5508万 | +2.26% | 10.57 | 1.09 |
| 12/28 | 1,934 | 1,940 | 1,925 | 1,934 | +0.52% | 6,700 | 199億4166万 | +1.74% | 10.51 | 1.08 |
| 12/27 | 1,908 | 1,932 | 1,908 | 1,924 | +1.05% | 11,100 | 198億3855万 | +1.16% | 10.46 | 1.08 |
| 12/26 | 1,902 | 1,940 | 1,902 | 1,904 | +0.11% | 10,800 | 196億3233万 | +0.05% | 10.35 | 1.06 |
| 12/25 | 1,911 | 1,921 | 1,900 | 1,902 | -0.16% | 5,900 | 196億1171万 | -0.21% | 10.34 | 1.06 |
| 12/22 | 1,885 | 1,961 | 1,885 | 1,905 | +1.98% | 25,300 | 196億4264万 | -0.21% | 10.35 | 1.07 |
| 12/21 | 1,870 | 1,885 | 1,864 | 1,868 | -0.48% | 9,500 | 192億6113万 | -2.25% | 10.15 | 1.04 |
| 12/20 | 1,874 | 1,887 | 1,874 | 1,877 | +0.16% | 9,100 | 193億5393万 | -1.93% | 10.2 | 1.05 |
| 12/19 | 1,856 | 1,875 | 1,856 | 1,874 | +0.21% | 10,800 | 193億2300万 | -2.29% | 10.18 | 1.05 |
| 12/18 | 1,872 | 1,882 | 1,841 | 1,870 | -0.58% | 18,100 | 192億8175万 | -2.65% | 10.16 | 1.05 |
| 12/15 | 1,850 | 1,885 | 1,850 | 1,881 | +1.07% | 10,400 | 193億9517万 | -2.34% | 10.22 | 1.05 |
| 12/14 | 1,877 | 1,878 | 1,846 | 1,861 | -0.53% | 27,500 | 191億8895万 | -3.58% | 10.11 | 1.04 |
| 12/13 | 1,895 | 1,895 | 1,871 | 1,871 | -0.64% | 6,700 | 192億9206万 | -3.36% | 10.17 | 1.05 |
| 12/12 | 1,896 | 1,903 | 1,880 | 1,883 | +0.11% | 11,600 | 194億1580万 | -2.99% | 10.23 | 1.05 |
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 | 795 159,000 11/1 | 250 50,000 9/17 | 235,200 1,176 6/10 | - | - | +21.71% 6/10 | -25.46% 10/10 |
| 2009年 9月期 | 355 71,000 12/17 | 160 31,950 11/17 | 79,200 396 11/17 | - | - | +45.33% 12/2 | -22.41% 2/4 |
| 2010年 9月期 | 474 94,700 4/27 | 232 46,400 12/1 | 104,000 520 3/17 | - | - | +32.7% 3/25 | -22.59% 5/21 |
| 2011年 9月期 | 425 85,000 1/4 | 267 53,300 8/9 | 138,600 693 3/14 | 40億4022万 | 25億3345万 | +15.17% 1/4 | -23.61% 3/15 |
| 2012年 9月期 | 477 95,400 9/28 | 268 53,500 10/5 53,500 10/4 | 166,200 831 2/27 | 45億3455万 | 25億4296万 | +16.75% 10/1 | -10.22% 6/4 |
| 2013年 9月期 | 1,095 218,900 5/9 | 449 89,800 10/15 | 351,200 1,756 9/6 | 104億475万 | 42億6837万 | +25.97% 4/8 | -19.75% 6/7 |
| 2014年 9月期 | 937 11/1 | 679 4/28 | 204,900 10/30 | 89億749万 | 65億9960万 | +9.76% 11/4 | -12.94% 2/4 |
| 2015年 9月期 | 1,779 8/31 | 725 10/15 | 103,200 7/6 | 177億5050万 | 70億6991万 | +19.96% 2/19 | -9.19% 5/14 |
| 2016年 9月期 | 1,768 9/8 | 1,250 1/21 | 70,400 9/27 | 178億2709万 | 124億9625万 | +12.38% 5/13 | -15.53% 1/21 |
| 2017年 9月期 | 2,588 9/26 | 1,650 11/9 | 122,300 2/7 | 262億5267万 | 166億3728万 | +11.81% 11/24 | -9.72% 2/7 |
| 2018年 9月期 | 2,801 1/30 | 2,026 8/22 | 85,200 8/3 | 284億3743万 | 206億1455万 | +8.57% 9/25 | -14.53% 8/22 |
| 2019年 9月期 | 2,266 9/20 | 1,402 12/25 | 63,400 12/25 | 231億4945万 | 142億8021万 | +11.45% 2/20 | -20.99% 12/25 |
| 2020年 9月期 | 2,129 12/30 | 1,315 3/10 | 104,300 9/29 | 217億8477万 | 134億5560万 | +10.37% 3/27 | -24.75% 3/12 |
| 2021年 9月期 | 1,924 8/27 | 1,556 10/26 | 139,900 9/29 | 197億8757万 | 159億6020万 | +8.75% 8/27 | -10.65% 10/7 |
| 2022年 9月期 | 2,016 8/12 | 1,485 12/2 | 120,900 9/2 | 207億5391万 | 152億8748万 | +6.82% 8/8 | -7.48% 10/3 |
| 2023年 9月期 | 2,121 3/8 | 1,741 10/3 | 227,700 8/3 | 218億5817万 | 179億4030万 | +6.82% 3/8 | -8.59% 10/4 |
| 最新 | 1,921 2024/5/13 | 19,600 | 198億9099万 | -3.56% 1,992 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 80%（1.8倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/13 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
160円（2008/11/17） - 1103%（12.03倍）
1,921円（5/13）