株価チャート
株価
4/15
- 前日 (4/12)
- 500
- 始値
- 505
- 高値
- 505
- 安値
- 502
- 終値 +0.4%
- 502
- 出来高 -38.46%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.4%
504 - 株価（25日）
移動平均値 - -0.79%
506 - 出来高（5日）
移動平均値 - -43.66%
1,420
2023/11/15～2024/04/15
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 | 505 | 505 | 502 | 502 | +0.4% | 800 | 27億628万 | -0.79% | 10.82 | 0.96 |
| 04/12 | 506 | 506 | 499 | 500 | -1.19% | 1,300 | 26億9550万 | -1.38% | 10.78 | 0.95 |
| 04/11 | 506 | 506 | 501 | 506 | 0% | 2,800 | 27億2784万 | -0.2% | 10.91 | 0.96 |
| 04/10 | 502 | 506 | 501 | 506 | 0% | 700 | 27億2784万 | -0.39% | 10.91 | 0.96 |
| 04/09 | 501 | 506 | 501 | 506 | +0.8% | 1,500 | 27億2784万 | -0.39% | 10.91 | 0.96 |
| 04/08 | 506 | 506 | 502 | 502 | 0% | 1,700 | 27億628万 | -1.38% | 10.82 | 0.96 |
| 04/05 | 505 | 505 | 496 | 502 | -1.18% | 3,200 | 27億628万 | -1.57% | 10.82 | 0.96 |
| 04/04 | 502 | 509 | 501 | 508 | +1.2% | 900 | 27億3862万 | -0.59% | 10.95 | 0.97 |
| 04/03 | 502 | 502 | 502 | 502 | 0% | 400 | 27億628万 | -1.76% | 10.82 | 0.96 |
| 04/02 | 502 | 504 | 500 | 502 | -0.79% | 1,100 | 27億628万 | -1.76% | 10.82 | 0.96 |
| 04/01 | 512 | 512 | 506 | 506 | -0.2% | 2,800 | 27億2784万 | -0.98% | 10.91 | 0.96 |
| 03/29 | 504 | 509 | 503 | 507 | +1% | 6,300 | 27億3323万 | -0.78% | 10.93 | 0.97 |
| 03/28 | 506 | 511 | 500 | 502 | -1.18% | 2,300 | 27億628万 | -1.76% | 10.82 | 0.96 |
| 03/27 | 511 | 511 | 507 | 508 | 0% | 800 | 27億3862万 | -0.59% | 10.95 | 0.97 |
| 03/26 | 505 | 517 | 505 | 508 | +0.4% | 3,200 | 27億3862万 | -0.59% | 10.95 | 0.97 |
| 03/25 | 501 | 509 | 501 | 506 | -1.56% | 4,700 | 27億2784万 | -0.78% | 10.91 | 0.96 |
| 03/22 | 514 | 514 | 514 | 514 | 0% | 1,200 | 27億7097万 | +0.39% | 11.08 | 0.98 |
| 03/21 | 514 | 519 | 499 | 514 | +0.78% | 21,000 | 27億7097万 | +0.19% | 11.08 | 0.98 |
| 03/19 | 515 | 518 | 510 | 510 | -1.35% | 1,200 | 27億4941万 | -0.58% | 11 | 0.97 |
| 03/18 | 510 | 517 | 506 | 517 | +1.37% | 4,700 | 27億8714万 | +0.58% | 11.15 | 0.99 |
| 03/15 | 506 | 510 | 506 | 510 | +0.79% | 900 | 27億4941万 | -0.97% | 11 | 0.97 |
| 03/13 | 506 | 506 | 506 | 506 | +1.61% | 200 | 27億2784万 | -2.13% | 10.91 | 0.96 |
| 03/12 | 513 | 513 | 494 | 498 | -2.16% | 4,400 | 26億8471万 | -3.86% | 10.74 | 0.95 |
| 03/11 | 506 | 513 | 503 | 509 | +0.39% | 900 | 27億4401万 | -2.12% | 10.98 | 0.97 |
| 03/08 | 508 | 509 | 507 | 507 | -0.39% | 500 | 27億3323万 | -2.69% | 10.93 | 0.97 |
| 03/07 | 508 | 514 | 508 | 509 | -0.97% | 1,100 | 27億4401万 | -2.49% | 10.98 | 0.97 |
| 03/06 | 516 | 516 | 510 | 514 | -0.39% | 1,100 | 27億7097万 | -1.72% | 11.08 | 0.98 |
| 03/05 | 516 | 517 | 516 | 516 | -1.71% | 600 | 27億8175万 | -1.53% | 11.13 | 0.98 |
| 03/04 | 527 | 528 | 520 | 525 | -0.57% | 2,000 | 28億3027万 | +0.19% | 11.32 | 1 |
| 03/01 | 532 | 532 | 517 | 528 | 0% | 4,800 | 28億4644万 | +0.76% | 11.39 | 1.01 |
| 02/29 | 515 | 528 | 515 | 528 | +1.54% | 4,400 | 28億4644万 | +0.76% | 11.39 | 1.01 |
| 02/28 | 502 | 531 | 502 | 520 | +4.42% | 14,600 | 28億332万 | -0.76% | 11.21 | 0.99 |
| 02/27 | 507 | 507 | 490 | 498 | -1.39% | 2,400 | 26億8471万 | -4.96% | 10.74 | 0.95 |
| 02/26 | 506 | 510 | 501 | 505 | 0% | 4,000 | 27億2245万 | -3.81% | 10.89 | 0.96 |
| 02/22 | 504 | 506 | 504 | 505 | +0.6% | 1,100 | 27億2245万 | -3.81% | 10.89 | 0.96 |
| 02/21 | 506 | 506 | 501 | 502 | -1.38% | 1,100 | 27億628万 | -4.56% | 10.82 | 0.96 |
| 02/20 | 506 | 509 | 502 | 509 | +0.99% | 1,200 | 27億4401万 | -3.42% | 10.98 | 0.97 |
| 02/19 | 502 | 505 | 500 | 504 | +0.4% | 1,100 | 27億1706万 | -4.36% | 10.87 | 0.96 |
| 02/16 | 495 | 508 | 495 | 502 | +0.4% | 6,600 | 27億628万 | -4.92% | 10.82 | 0.96 |
| 02/15 | 540 | 540 | 499 | 500 | -7.75% | 9,400 | 26億9550万 | -5.3% | 10.78 | 0.95 |
| 02/14 | 536 | 544 | 536 | 542 | +1.12% | 6,500 | 29億2192万 | +2.46% | 11.69 | 1.03 |
| 02/13 | 537 | 538 | 536 | 536 | 0% | 1,800 | 28億8957万 | +1.32% | 11.56 | 1.02 |
| 02/09 | 536 | 542 | 536 | 536 | 0% | 1,000 | 28億8957万 | +1.32% | 11.56 | 1.02 |
| 02/08 | 543 | 543 | 530 | 536 | -0.92% | 700 | 28億8957万 | +1.52% | 11.56 | 1.02 |
| 02/07 | 540 | 542 | 540 | 541 | +0.19% | 2,400 | 29億1653万 | +2.66% | 11.67 | 1.03 |
| 02/06 | 535 | 541 | 535 | 540 | -0.55% | 1,100 | 29億1114万 | +2.66% | 11.64 | 1.03 |
| 02/05 | 540 | 543 | 538 | 543 | +0.74% | 3,400 | 29億2731万 | +3.82% | 11.71 | 1.03 |
| 02/02 | 539 | 539 | 530 | 539 | 0% | 1,700 | 29億574万 | +3.45% | 11.62 | 1.03 |
| 02/01 | 540 | 540 | 539 | 539 | -0.19% | 2,500 | 29億574万 | +3.85% | 11.62 | 1.03 |
| 01/31 | 533 | 540 | 533 | 540 | +1.5% | 1,600 | 29億1114万 | +4.45% | 11.64 | 1.03 |
| 01/30 | 532 | 542 | 532 | 532 | +0.38% | 4,300 | 28億6801万 | +3.1% | 11.47 | 1.01 |
| 01/29 | 528 | 536 | 528 | 530 | +0.38% | 2,200 | 28億5723万 | +3.11% | 11.43 | 1.01 |
| 01/26 | 527 | 528 | 527 | 528 | +0.19% | 400 | 28億4644万 | +2.92% | 11.39 | 1.01 |
| 01/25 | 524 | 534 | 524 | 527 | +0.57% | 3,600 | 28億4105万 | +2.93% | 11.36 | 1 |
| 01/24 | 523 | 530 | 523 | 524 | +0.19% | 2,700 | 28億2488万 | +2.75% | 11.3 | 1 |
| 01/23 | 523 | 523 | 523 | 523 | +0.58% | 400 | 28億1949万 | +2.75% | 11.28 | 1 |
| 01/22 | 530 | 530 | 520 | 520 | 0% | 1,600 | 28億332万 | +2.16% | 11.21 | 0.99 |
| 01/19 | 524 | 524 | 520 | 520 | +0.58% | 700 | 28億332万 | +2.36% | 11.21 | 0.99 |
| 01/18 | 522 | 522 | 517 | 517 | -0.58% | 3,800 | 27億8714万 | +1.77% | 11.15 | 0.99 |
| 01/17 | 520 | 525 | 520 | 520 | +0.19% | 4,900 | 28億332万 | +2.56% | 11.21 | 0.99 |
| 01/16 | 519 | 534 | 519 | 519 | 0% | 1,900 | 27億9792万 | +2.37% | 11.19 | 0.99 |
| 01/15 | 515 | 519 | 515 | 519 | +0.78% | 1,300 | 27億9792万 | +2.37% | 11.19 | 0.99 |
| 01/12 | 520 | 521 | 515 | 515 | -1.9% | 1,700 | 27億7636万 | +1.58% | 11.11 | 0.98 |
| 01/11 | 525 | 533 | 519 | 525 | 0% | 2,700 | 28億3027万 | +3.35% | 11.32 | 1 |
| 01/10 | 528 | 537 | 521 | 525 | -2.42% | 3,300 | 28億3027万 | +3.35% | 11.32 | 1 |
| 01/09 | 529 | 538 | 520 | 538 | +3.07% | 6,900 | 29億35万 | +5.91% | 11.6 | 1.03 |
| 01/05 | 514 | 524 | 508 | 522 | +1.36% | 4,600 | 28億1410万 | +2.76% | 11.26 | 0.99 |
| 01/04 | 516 | 516 | 509 | 515 | -0.19% | 6,200 | 27億7636万 | +1.38% | 11.11 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 505 | 516 | 504 | 516 | +2.58% | 3,200 | 27億8175万 | +1.38% | 11.13 | 0.98 |
| 12/28 | 493 | 504 | 491 | 503 | +3.07% | 2,700 | 27億1167万 | -1.57% | 10.85 | 0.96 |
| 12/27 | 489 | 493 | 486 | 488 | -0.41% | 7,800 | 26億3080万 | -4.87% | 10.52 | 0.93 |
| 12/26 | 494 | 494 | 486 | 490 | +0.82% | 7,300 | 26億4159万 | -4.85% | 10.57 | 0.93 |
| 12/25 | 491 | 491 | 485 | 486 | -1.02% | 3,600 | 26億2002万 | -5.81% | 10.48 | 0.93 |
| 12/22 | 505 | 505 | 475 | 491 | -2.77% | 31,200 | 26億4698万 | -5.21% | 10.59 | 0.94 |
| 12/21 | 490 | 505 | 490 | 505 | +2.43% | 2,300 | 27億2245万 | -3.26% | 10.89 | 0.96 |
| 12/20 | 492 | 501 | 491 | 493 | -0.2% | 9,300 | 26億5776万 | -6.27% | 10.63 | 0.94 |
| 12/19 | 499 | 499 | 494 | 494 | -1.2% | 600 | 26億6315万 | -6.44% | 10.65 | 0.94 |
| 12/18 | 492 | 500 | 492 | 500 | +1.63% | 4,200 | 26億9550万 | -5.66% | 10.78 | 0.95 |
| 12/15 | 497 | 502 | 492 | 492 | -1.4% | 14,300 | 26億5237万 | -7.34% | 10.61 | 0.94 |
| 12/14 | 502 | 504 | 499 | 499 | -0.6% | 2,000 | 26億9010万 | -6.38% | 10.76 | 0.95 |
| 12/13 | 507 | 510 | 502 | 502 | -0.99% | 2,500 | 27億628万 | -5.99% | 10.82 | 0.96 |
| 12/12 | 512 | 512 | 507 | 507 | -0.98% | 3,400 | 27億3323万 | -5.23% | 10.93 | 0.97 |
| 12/11 | 537 | 537 | 510 | 512 | +0.79% | 8,900 | 27億6019万 | -4.48% | 11.04 | 0.98 |
| 12/08 | 505 | 509 | 504 | 508 | -1.36% | 5,900 | 27億3862万 | -5.22% | 10.95 | 0.97 |
| 12/07 | 520 | 524 | 515 | 515 | -0.96% | 4,600 | 27億7636万 | -4.1% | 11.11 | 0.98 |
| 12/06 | 523 | 525 | 520 | 520 | -0.57% | 5,000 | 28億332万 | -3.17% | 11.21 | 0.99 |
| 12/05 | 525 | 525 | 522 | 523 | -0.38% | 5,900 | 28億1949万 | -2.43% | 11.28 | 1 |
| 12/04 | 528 | 532 | 525 | 525 | -0.57% | 2,200 | 28億3027万 | -2.05% | 11.32 | 1 |
| 12/01 | 543 | 543 | 528 | 528 | -1.86% | 6,000 | 28億4644万 | -1.49% | 11.39 | 1.01 |
| 11/30 | 529 | 538 | 527 | 538 | +1.7% | 4,800 | 29億35万 | +0.56% | 11.6 | 1.03 |
| 11/29 | 528 | 532 | 528 | 529 | 0% | 2,300 | 28億5183万 | -1.12% | 11.41 | 1.01 |
| 11/28 | 549 | 549 | 525 | 529 | -1.67% | 7,800 | 28億5183万 | -0.94% | 11.41 | 1.01 |
| 11/27 | 546 | 546 | 534 | 538 | -2.36% | 3,200 | 29億35万 | +0.75% | 11.6 | 1.03 |
| 11/24 | 550 | 553 | 542 | 551 | +0.18% | 1,200 | 29億7044万 | +3.38% | 11.88 | 1.05 |
| 11/22 | 540 | 557 | 537 | 550 | +2.23% | 4,500 | 29億6505万 | +3.38% | 11.86 | 1.05 |
| 11/21 | 527 | 539 | 526 | 538 | +2.09% | 6,500 | 29億35万 | +1.32% | 11.6 | 1.03 |
| 11/20 | 546 | 546 | 522 | 527 | -2.41% | 13,600 | 28億4105万 | -0.57% | 11.36 | 1 |
| 11/17 | 583 | 583 | 534 | 540 | -6.57% | 26,700 | 29億1114万 | +1.89% | 11.64 | 1.03 |
| 11/16 | 580 | 591 | 560 | 578 | -6.77% | 72,300 | 31億1599万 | +9.26% | 12.46 | 1.1 |
| 11/15 | 550 | 628 | 550 | 620 | +15.46% | 86,900 | 33億4242万 | +17.42% | 13.37 | 1.18 |
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 | |
| 2018年 9月期 | 704 9/28 | 596 9/27 | 2,957,100 9/27 | 36億8544万 | 31億2006万 | - | -8.5% 11/2 |
| 2019年 9月期 | 1,597 10/3 | 490 8/29 | 6,823,000 10/3 | 83億6029万 | 26億4159万 | +32.37% 10/9 | -28.18% 12/25 |
| 2020年 9月期 | 774 10/10 | 360 3/13 | 885,200 10/10 | 41億7263万 | 19億4076万 | +20.64% 12/5 | -30.84% 3/13 |
| 2021年 9月期 | 1,034 12/15 | 422 10/30 | 1,742,300 12/16 | 55億7429万 | 22億7500万 | +102.05% 12/15 | -11.42% 3/4 |
| 2022年 9月期 | 636 11/15 | 450 3/7 | 265,600 12/2 | 34億2867万 | 24億2595万 | +5.64% 11/15 | -13.9% 11/26 |
| 2023年 9月期 | 710 6/20 | 468 10/17 | 186,800 11/16 | 38億2761万 | 25億2298万 | +17.36% 6/20 | -13.73% 8/16 |
| 最新 | 502 2024/4/15 | 800 | 27億628万 | -0.79% 506 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/15 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
360円（2020/03/13） - 39%（1.39倍）
502円（4/15）