株価チャート
株価
4/16
- 前日 (4/15)
- 724
- 始値
- 720
- 高値
- 722
- 安値
- 701
- 終値 -0.28%
- 722
- 出来高 +136.54%
- 12,300
乖離率
- 株価（5日）
移動平均値 - -1.1%
730 - 株価（25日）
移動平均値 - -5.62%
765 - 出来高（5日）
移動平均値 - +153.09%
4,860
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 720 | 722 | 701 | 722 | -0.28% | 12,300 | 37億9844万 | -5.62% | 19.87 | 3.22 |
| 04/15 | 731 | 743 | 722 | 724 | -0.96% | 5,200 | 38億896万 | -5.61% | 19.92 | 3.23 |
| 04/12 | 735 | 748 | 730 | 731 | -0.68% | 1,800 | 38億4579万 | -4.94% | 20.12 | 3.26 |
| 04/11 | 738 | 738 | 734 | 736 | -0.41% | 1,400 | 38億7209万 | -4.66% | 20.25 | 3.29 |
| 04/10 | 744 | 755 | 732 | 739 | -0.67% | 3,600 | 38億8787万 | -4.65% | 20.34 | 3.3 |
| 04/09 | 750 | 750 | 730 | 744 | -0.13% | 4,000 | 39億1418万 | -4.25% | 20.47 | 3.32 |
| 04/08 | 735 | 750 | 735 | 745 | 0% | 1,300 | 39億1944万 | -4.36% | 20.5 | 3.33 |
| 04/05 | 730 | 748 | 720 | 745 | +1.36% | 12,600 | 39億1944万 | -4.61% | 20.5 | 3.33 |
| 04/04 | 750 | 755 | 732 | 735 | -2.26% | 9,300 | 38億6683万 | -6.37% | 20.23 | 3.28 |
| 04/03 | 757 | 757 | 737 | 752 | -0.79% | 10,800 | 39億5627万 | -4.57% | 20.69 | 3.36 |
| 04/02 | 771 | 772 | 756 | 758 | -2.19% | 8,900 | 39億8783万 | -4.17% | 20.86 | 3.38 |
| 04/01 | 789 | 789 | 770 | 775 | -0.26% | 3,300 | 40億7727万 | -2.39% | 21.33 | 3.46 |
| 03/29 | 770 | 781 | 765 | 777 | +1.04% | 11,600 | 40億8779万 | -2.26% | 21.38 | 3.47 |
| 03/28 | 786 | 786 | 769 | 769 | -1.66% | 3,500 | 40億4570万 | -3.63% | 21.16 | 3.43 |
| 03/27 | 782 | 785 | 775 | 782 | 0% | 1,600 | 41億1410万 | -2.13% | 21.52 | 3.49 |
| 03/26 | 778 | 784 | 770 | 782 | +0.9% | 6,800 | 41億1410万 | -2.25% | 21.52 | 3.49 |
| 03/25 | 790 | 794 | 766 | 775 | -2.52% | 18,700 | 40億7727万 | -3.13% | 21.33 | 3.46 |
| 03/22 | 801 | 801 | 793 | 795 | -0.75% | 3,300 | 41億8249万 | -0.75% | 21.88 | 3.55 |
| 03/21 | 790 | 803 | 790 | 801 | +0.88% | 5,800 | 42億1406万 | -0.12% | 22.04 | 3.58 |
| 03/19 | 785 | 796 | 785 | 794 | +0.63% | 3,200 | 41億7723万 | -1.12% | 21.85 | 3.54 |
| 03/18 | 783 | 798 | 778 | 789 | +0.9% | 6,700 | 41億5092万 | -1.87% | 21.71 | 3.52 |
| 03/15 | 803 | 803 | 782 | 782 | -1.01% | 3,300 | 41億1410万 | -2.74% | 21.52 | 3.49 |
| 03/14 | 789 | 807 | 784 | 790 | +0.13% | 6,600 | 41億5619万 | -1.86% | 21.74 | 3.53 |
| 03/13 | 788 | 805 | 788 | 789 | +0.9% | 3,700 | 41億5092万 | -2.11% | 21.71 | 3.52 |
| 03/12 | 774 | 801 | 774 | 782 | +0.9% | 3,300 | 41億1410万 | -2.98% | 21.52 | 3.49 |
| 03/11 | 783 | 788 | 774 | 775 | -2.39% | 17,300 | 40億7727万 | -3.97% | 21.33 | 3.46 |
| 03/08 | 802 | 814 | 794 | 794 | -1.12% | 4,100 | 41億7723万 | -1.73% | 21.85 | 3.54 |
| 03/07 | 800 | 814 | 800 | 803 | +0.88% | 6,700 | 42億2458万 | -0.62% | 22.1 | 3.59 |
| 03/06 | 786 | 806 | 783 | 796 | +1.27% | 7,900 | 41億8775万 | -1.61% | 21.91 | 3.55 |
| 03/05 | 794 | 794 | 777 | 786 | -1.13% | 22,600 | 41億3514万 | -2.84% | 21.63 | 3.51 |
| 03/04 | 806 | 822 | 792 | 795 | -1% | 15,900 | 41億8249万 | -1.85% | 21.88 | 3.55 |
| 03/01 | 837 | 837 | 803 | 803 | -3.83% | 23,800 | 42億2458万 | -0.74% | 22.1 | 3.59 |
| 02/29 | 827 | 836 | 827 | 835 | +0.48% | 3,800 | 43億9293万 | +3.34% | 22.98 | 3.73 |
| 02/28 | 813 | 835 | 813 | 831 | +1.34% | 5,200 | 43億7189万 | +2.97% | 22.87 | 3.71 |
| 02/27 | 822 | 829 | 807 | 820 | -0.97% | 10,200 | 43億1402万 | +1.86% | 22.57 | 3.66 |
| 02/26 | 818 | 837 | 811 | 828 | +2.6% | 15,400 | 43億5610万 | +3.11% | 22.79 | 3.7 |
| 02/22 | 840 | 840 | 804 | 807 | -4.04% | 23,300 | 42億4562万 | +0.75% | 22.21 | 3.6 |
| 02/21 | 809 | 855 | 799 | 841 | +4.08% | 59,100 | 44億2450万 | +5.13% | 23.14 | 3.75 |
| 02/20 | 806 | 817 | 800 | 808 | +0.25% | 12,600 | 42億5088万 | +1.25% | 22.24 | 3.61 |
| 02/19 | 783 | 821 | 783 | 806 | +2.94% | 16,900 | 42億4036万 | +1.13% | 22.18 | 3.6 |
| 02/16 | 797 | 797 | 761 | 783 | -1.76% | 25,900 | 41億1936万 | -1.88% | 21.55 | 3.5 |
| 02/15 | 816 | 816 | 750 | 797 | -3.04% | 91,200 | 41億9301万 | -0.38% | 21.93 | 3.56 |
| 02/14 | 833 | 865 | 809 | 822 | -0.24% | 178,700 | 43億2454万 | +2.62% | 22.62 | 3.67 |
| 02/13 | 820 | 833 | 811 | 824 | +1.48% | 45,200 | 43億3506万 | +2.87% | 22.68 | 3.68 |
| 02/09 | 802 | 812 | 802 | 812 | +1.25% | 9,600 | 42億7193万 | +1.25% | 22.35 | 3.63 |
| 02/08 | 802 | 809 | 793 | 802 | 0% | 11,300 | 42億1932万 | -0.12% | 22.07 | 3.58 |
| 02/07 | 801 | 805 | 797 | 802 | +0.12% | 6,700 | 42億1932万 | -0.25% | 22.07 | 3.58 |
| 02/06 | 801 | 812 | 793 | 801 | -0.12% | 8,500 | 42億1406万 | -0.62% | 22.04 | 3.58 |
| 02/05 | 800 | 814 | 800 | 802 | +0.38% | 1,700 | 42億1932万 | -0.74% | 22.07 | 3.58 |
| 02/02 | 801 | 810 | 790 | 799 | -0.87% | 13,000 | 42億353万 | -1.24% | 21.99 | 3.57 |
| 02/01 | 798 | 809 | 791 | 806 | +0.88% | 11,400 | 42億4036万 | -0.62% | 22.18 | 3.6 |
| 01/31 | 801 | 807 | 791 | 799 | -1.11% | 15,100 | 42億353万 | -1.6% | 21.99 | 3.57 |
| 01/30 | 803 | 811 | 799 | 808 | +0.62% | 8,400 | 42億5088万 | -0.74% | 22.24 | 3.61 |
| 01/29 | 805 | 813 | 797 | 803 | -0.12% | 13,900 | 42億2458万 | -1.47% | 22.1 | 3.59 |
| 01/26 | 793 | 830 | 786 | 804 | +2.55% | 71,700 | 42億2984万 | -1.59% | 22.13 | 3.59 |
| 01/25 | 792 | 794 | 781 | 784 | -0.38% | 14,900 | 41億2462万 | -4.27% | 21.58 | 3.5 |
| 01/24 | 795 | 795 | 787 | 787 | -0.51% | 3,500 | 41億4040万 | -4.14% | 21.66 | 3.51 |
| 01/23 | 805 | 805 | 784 | 791 | -0.25% | 8,000 | 41億6145万 | -3.89% | 21.77 | 3.53 |
| 01/22 | 777 | 809 | 777 | 793 | +2.06% | 16,000 | 41億7197万 | -4% | 21.82 | 3.54 |
| 01/19 | 778 | 782 | 776 | 777 | -0.13% | 5,600 | 40億8779万 | -6.05% | 21.38 | 3.47 |
| 01/18 | 768 | 783 | 768 | 778 | +1.3% | 3,900 | 40億9305万 | -6.38% | 21.41 | 3.47 |
| 01/17 | 787 | 790 | 764 | 768 | -2.91% | 22,600 | 40億4044万 | -8.02% | 21.14 | 3.43 |
| 01/16 | 792 | 804 | 790 | 791 | 0% | 13,600 | 41億6145万 | -5.72% | 21.77 | 3.53 |
| 01/15 | 819 | 821 | 781 | 791 | -3.65% | 51,000 | 41億6145万 | -6.17% | 21.77 | 3.53 |
| 01/12 | 832 | 834 | 820 | 821 | -1.32% | 11,200 | 43億1928万 | -3.07% | 22.59 | 3.67 |
| 01/11 | 835 | 839 | 828 | 832 | +0.12% | 6,700 | 43億7715万 | -2.12% | 22.9 | 3.71 |
| 01/10 | 831 | 839 | 831 | 831 | 0% | 5,800 | 43億7189万 | -2.58% | 22.87 | 3.71 |
| 01/09 | 837 | 843 | 829 | 831 | 0% | 9,900 | 43億7189万 | -3.03% | 22.87 | 3.71 |
| 01/05 | 833 | 848 | 831 | 831 | -0.72% | 8,500 | 43億7189万 | -3.48% | 22.87 | 3.71 |
| 01/04 | 836 | 843 | 824 | 837 | 0% | 15,300 | 44億345万 | -3.01% | 23.03 | 3.74 |
| 2023 | ||||||||||
| 12/29 | 849 | 851 | 822 | 837 | -1.88% | 24,500 | 44億345万 | -3.13% | 23.03 | 3.74 |
| 12/28 | 848 | 855 | 839 | 853 | +0.59% | 7,400 | 44億8763万 | -1.39% | 23.47 | 3.81 |
| 12/27 | 837 | 848 | 832 | 848 | +1.31% | 9,700 | 44億6132万 | -1.97% | 23.34 | 3.79 |
| 12/26 | 843 | 843 | 830 | 837 | -0.36% | 8,000 | 44億345万 | -3.24% | 23.03 | 3.74 |
| 12/25 | 840 | 841 | 834 | 840 | 0% | 9,300 | 44億1924万 | -3% | 23.12 | 3.75 |
| 12/22 | 838 | 844 | 837 | 840 | 0% | 2,300 | 44億1924万 | -3% | 23.12 | 3.75 |
| 12/21 | 851 | 851 | 836 | 840 | -0.24% | 3,600 | 44億1924万 | -2.89% | 23.12 | 3.75 |
| 12/20 | 839 | 865 | 839 | 842 | +0.24% | 29,700 | 44億2976万 | -2.55% | 23.17 | 3.76 |
| 12/19 | 842 | 848 | 839 | 840 | -1.18% | 7,100 | 44億1924万 | -3.45% | 23.12 | 3.75 |
| 12/18 | 832 | 850 | 832 | 850 | +0.71% | 4,200 | 44億7185万 | -2.75% | 23.39 | 3.79 |
| 12/15 | 836 | 846 | 835 | 844 | +0.48% | 9,900 | 44億4028万 | -4.09% | 23.23 | 3.77 |
| 12/14 | 839 | 846 | 837 | 840 | -0.71% | 6,900 | 44億1924万 | -5.08% | 23.12 | 3.75 |
| 12/13 | 841 | 867 | 841 | 846 | +1.56% | 11,700 | 44億5080万 | -5.05% | 23.28 | 3.78 |
| 12/12 | 864 | 880 | 832 | 833 | -3.48% | 23,400 | 43億8241万 | -7.03% | 22.92 | 3.72 |
| 12/11 | 881 | 883 | 863 | 863 | -2.38% | 11,000 | 45億4024万 | -4.43% | 23.75 | 3.85 |
| 12/08 | 881 | 889 | 876 | 884 | -0.11% | 20,200 | 46億5072万 | -2.32% | 24.33 | 3.95 |
| 12/07 | 879 | 891 | 879 | 885 | -0.11% | 7,400 | 46億5598万 | -2.32% | 24.35 | 3.95 |
| 12/06 | 895 | 908 | 881 | 886 | -0.78% | 5,600 | 46億6124万 | -2.1% | 24.38 | 3.96 |
| 12/05 | 883 | 902 | 877 | 893 | 0% | 22,200 | 46億9807万 | -1% | 24.58 | 3.99 |
| 12/04 | 906 | 906 | 888 | 893 | -1.43% | 17,300 | 46億9807万 | -0.78% | 24.58 | 3.99 |
| 12/01 | 926 | 926 | 905 | 906 | -3.1% | 19,600 | 47億6646万 | +0.89% | 24.93 | 4.04 |
| 11/30 | 950 | 972 | 905 | 935 | +0.65% | 121,600 | 49億1903万 | +4.35% | 25.73 | 4.17 |
| 11/29 | 869 | 930 | 869 | 929 | +6.78% | 76,600 | 48億8746万 | +4.03% | 25.57 | 4.15 |
| 11/28 | 862 | 874 | 862 | 870 | +0.93% | 8,100 | 45億7707万 | -2.25% | 23.94 | 3.88 |
| 11/27 | 864 | 888 | 861 | 862 | +0.23% | 21,000 | 45億3498万 | -3.04% | 23.72 | 3.85 |
| 11/24 | 867 | 879 | 846 | 860 | -0.81% | 63,200 | 45億2446万 | -3.37% | 23.67 | 3.84 |
| 11/22 | 861 | 873 | 848 | 867 | +2% | 24,500 | 45億6128万 | -2.58% | 23.86 | 3.87 |
| 11/21 | 852 | 861 | 828 | 850 | -0.23% | 34,200 | 44億7185万 | -4.6% | 23.39 | 3.79 |
| 11/20 | 825 | 861 | 825 | 852 | +2.53% | 51,000 | 44億8237万 | -4.48% | 23.45 | 3.8 |
| 11/17 | 837 | 837 | 810 | 831 | +1.09% | 31,900 | 43億7189万 | -6.84% | 22.87 | 3.71 |
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 | 3,485 13,940 1/4 | 1,204 4,815 8/2 | 8,783,600 2,195,900 12/29 | 163億980万 | 58億5311万 | +17.76% 10/1 | -38.85% 2/14 |
| 2019年 9月期 | 1,695 6,780 10/2 | 683 2,730 12/25 | 504,800 126,200 4/3 | 82億4176万 | 33億3169万 | +33.93% 4/2 | -35.01% 12/25 |
| 2020年 9月期 | 1,185 4,740 9/7 | 374 1,495 3/23 | 712,800 178,200 12/10 | 58億9608万 | 18億5350万 | +42.43% 4/14 | -37.38% 3/19 |
| 2021年 9月期 | 1,595 6,380 12/3 | 833 5/13 | 1,008,400 252,100 12/3 | 80億402万 | 42億115万 | +27.07% 5/27 | -20.18% 8/17 |
| 2022年 9月期 | 1,080 11/12 | 590 1/27 | 127,300 2/14 | 55億260万 | 30億605万 | +12.11% 2/14 | -17.08% 12/2 |
| 2023年 9月期 | 1,165 7/24 | 631 12/23 | 847,800 11/10 | 60億3586万 | 32億1873万 | +25.76% 5/16 | -26.63% 8/15 |
| 最新 | 722 2024/4/16 | 12,300 | 37億9844万 | -5.62% 765 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/16 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
374円（2020/03/23） - 93%（1.93倍）
722円（4/16）