株価チャート
株価
4/19
- 前日 (4/18)
- 3,080
- 始値
- 3,080
- 高値
- 3,150
- 安値
- 2,900
- 終値 +2.27%
- 3,150
- 出来高 +88.85%
- 54,200
乖離率
- 株価（5日）
移動平均値 - +4.76%
3,007 - 株価（25日）
移動平均値 - +10.14%
2,860 - 出来高（5日）
移動平均値 - +82.37%
29,720
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,080 | 3,150 | 2,900 | 3,150 | +2.27% | 54,200 | 127億111万 | +10.14% | 45.21 | 5.46 |
| 04/18 | 2,999 | 3,190 | 2,916 | 3,080 | +1.99% | 28,700 | 124億1886万 | +8.68% | 44.21 | 5.34 |
| 04/17 | 2,920 | 3,040 | 2,782 | 3,020 | +1.68% | 38,300 | 121億7694万 | +7.44% | 43.34 | 5.24 |
| 04/16 | 2,767 | 2,979 | 2,767 | 2,970 | +5.43% | 18,400 | 119億7533万 | +6.34% | 42.63 | 5.15 |
| 04/15 | 2,804 | 2,881 | 2,719 | 2,817 | -1.3% | 9,000 | 113億5842万 | +1.59% | 40.43 | 4.89 |
| 04/12 | 2,768 | 2,885 | 2,768 | 2,854 | +3.52% | 9,400 | 115億761万 | +3.56% | 40.96 | 4.95 |
| 04/11 | 2,817 | 2,840 | 2,741 | 2,757 | -2.61% | 13,900 | 111億1649万 | +0.66% | 39.57 | 4.78 |
| 04/10 | 2,848 | 2,911 | 2,768 | 2,831 | +0.39% | 22,900 | 114億1487万 | +3.89% | 40.63 | 4.91 |
| 04/09 | 2,744 | 2,877 | 2,731 | 2,820 | +2.77% | 30,800 | 112億4503万 | +4.29% | 40.47 | 4.89 |
| 04/08 | 2,595 | 2,777 | 2,595 | 2,744 | +7.1% | 28,700 | 110億6408万 | +2.12% | 39.38 | 4.76 |
| 04/05 | 2,608 | 2,674 | 2,538 | 2,562 | -5.39% | 29,700 | 103億3024万 | -4.19% | 36.77 | 4.44 |
| 04/04 | 2,691 | 2,774 | 2,637 | 2,708 | -0.07% | 18,900 | 109億1892万 | +1.27% | 38.87 | 4.7 |
| 04/03 | 2,788 | 2,788 | 2,612 | 2,710 | -4.31% | 21,700 | 109億2699万 | +1.73% | 38.89 | 4.7 |
| 04/02 | 2,802 | 2,928 | 2,799 | 2,832 | +0.6% | 16,700 | 114億1890万 | +6.35% | 40.65 | 4.91 |
| 04/01 | 2,781 | 2,840 | 2,700 | 2,815 | +1.26% | 8,900 | 113億5036万 | +6.59% | 40.4 | 4.88 |
| 03/29 | 2,817 | 2,900 | 2,780 | 2,780 | -1.31% | 14,800 | 112億923万 | +6.11% | 39.9 | 4.82 |
| 03/28 | 2,904 | 2,949 | 2,750 | 2,817 | -2.73% | 23,900 | 113億5842万 | +8.14% | 40.43 | 4.89 |
| 03/27 | 2,898 | 3,060 | 2,887 | 2,896 | -1.76% | 18,500 | 116億7696万 | +11.9% | 41.56 | 5.02 |
| 03/26 | 3,130 | 3,130 | 2,893 | 2,948 | -5.81% | 29,200 | 118億8663万 | +14.57% | 42.31 | 5.11 |
| 03/25 | 3,150 | 3,240 | 3,015 | 3,130 | +7.63% | 84,700 | 126億2047万 | +22.46% | 44.92 | 5.43 |
| 03/22 | 2,899 | 2,980 | 2,823 | 2,908 | +0.31% | 15,100 | 117億2534万 | +15.76% | 41.74 | 5.04 |
| 03/21 | 3,005 | 3,020 | 2,803 | 2,899 | -2.59% | 39,400 | 115億6005万 | +17.85% | 41.61 | 5.03 |
| 03/19 | 2,886 | 3,090 | 2,886 | 2,976 | +3.41% | 71,800 | 118億6709万 | +23.85% | 42.71 | 5.16 |
| 03/18 | 2,749 | 2,986 | 2,726 | 2,878 | +10.73% | 86,600 | 114億7631万 | +22.99% | 41.31 | 4.99 |
| 03/15 | 2,479 | 2,612 | 2,462 | 2,599 | +4.38% | 21,500 | 103億6377万 | +13.94% | 37.3 | 4.51 |
| 03/14 | 2,526 | 2,538 | 2,453 | 2,490 | -1.43% | 16,600 | 99億2912万 | +11.51% | 35.74 | 4.32 |
| 03/13 | 2,550 | 2,640 | 2,500 | 2,526 | -1.52% | 15,500 | 100億7267万 | +15.4% | 36.25 | 4.38 |
| 03/12 | 2,478 | 2,650 | 2,384 | 2,565 | +4.44% | 31,100 | 102億2819万 | +19.58% | 36.81 | 4.45 |
| 03/11 | 2,391 | 2,525 | 2,368 | 2,456 | +2.12% | 19,000 | 97億9354万 | +17.01% | 35.25 | 4.26 |
| 03/08 | 2,401 | 2,477 | 2,350 | 2,405 | -0.87% | 10,800 | 95億9017万 | +16.92% | 34.52 | 4.17 |
| 03/07 | 2,494 | 2,620 | 2,381 | 2,426 | +0.66% | 41,700 | 96億7391万 | +20.16% | 34.82 | 4.21 |
| 03/06 | 2,307 | 2,515 | 2,307 | 2,410 | +4.87% | 53,900 | 96億1011万 | +21.84% | 34.59 | 4.18 |
| 03/05 | 2,375 | 2,375 | 2,260 | 2,298 | -4.21% | 31,800 | 91億6350万 | +18.7% | 32.98 | 3.99 |
| 03/04 | 2,414 | 2,453 | 2,320 | 2,399 | -0.42% | 32,500 | 95億6625万 | +26.26% | 34.43 | 4.16 |
| 03/01 | 2,543 | 2,543 | 2,403 | 2,409 | -5.94% | 36,500 | 96億612万 | +29.8% | 34.57 | 4.18 |
| 02/29 | 2,614 | 2,641 | 2,530 | 2,561 | +3.94% | 47,600 | 102億1224万 | +41.49% | 36.76 | 4.44 |
| 02/28 | 2,560 | 2,581 | 2,451 | 2,464 | -7.92% | 58,200 | 98億2544万 | +40.32% | 35.36 | 4.27 |
| 02/27 | 2,350 | 2,680 | 2,335 | 2,676 | +16.15% | 93,600 | 106億7081万 | +56.77% | 38.41 | 4.64 |
| 02/26 | 2,360 | 2,360 | 2,237 | 2,304 | +1.05% | 46,200 | 91億8743万 | +39.72% | 33.07 | 4 |
| 02/22 | 2,363 | 2,363 | 2,150 | 2,280 | -5.35% | 95,000 | 90億9172万 | +41.88% | 32.72 | 3.95 |
| 02/21 | 2,346 | 2,425 | 2,285 | 2,409 | +1.13% | 48,100 | 96億612万 | +54.13% | 34.57 | 4.18 |
| 02/20 | 2,457 | 2,502 | 2,320 | 2,382 | -6.04% | 86,100 | 94億9846万 | +57.23% | 34.19 | 4.13 |
| 02/19 | 2,700 | 2,700 | 2,430 | 2,535 | +0.6% | 214,800 | 101億856万 | +72.57% | 36.38 | 4.4 |
| 02/16 | 2,520 | 2,520 | 2,520 | 2,520 | +24.75% | 110,900 | 100億4875万 | +77.72% | 36.17 | 4.37 |
| 02/15 | 2,020 | 2,020 | 2,020 | 2,020 | +24.69% | 10,000 | 80億5495万 | +47.55% | 28.99 | 3.5 |
| 02/14 | 1,481 | 1,627 | 1,481 | 1,620 | +11.03% | 25,300 | 64億5991万 | +20.9% | 23.25 | 2.81 |
| 02/13 | 1,431 | 1,500 | 1,417 | 1,459 | +4.14% | 14,000 | 58億1790万 | +9.86% | 20.94 | 2.53 |
| 02/09 | 1,408 | 1,428 | 1,384 | 1,401 | -0.5% | 2,800 | 55億8662万 | +6.14% | 20.11 | 2.43 |
| 02/08 | 1,419 | 1,419 | 1,391 | 1,408 | +0.5% | 2,100 | 56億1454万 | +6.99% | 20.21 | 2.44 |
| 02/07 | 1,389 | 1,421 | 1,389 | 1,401 | +0.86% | 3,400 | 55億8662万 | +7.11% | 20.11 | 2.43 |
| 02/06 | 1,429 | 1,430 | 1,389 | 1,389 | -1.98% | 2,800 | 55億3877万 | +6.76% | 19.94 | 2.41 |
| 02/05 | 1,438 | 1,438 | 1,400 | 1,417 | -0.21% | 7,400 | 56億5042万 | +9.51% | 20.34 | 2.46 |
| 02/02 | 1,387 | 1,420 | 1,386 | 1,420 | +0.21% | 2,700 | 56億6239万 | +10.42% | 20.38 | 2.46 |
| 02/01 | 1,438 | 1,438 | 1,387 | 1,417 | -1.53% | 6,800 | 56億5042万 | +10.96% | 20.34 | 2.46 |
| 01/31 | 1,417 | 1,440 | 1,386 | 1,439 | +2.57% | 6,300 | 57億3815万 | +13.31% | 20.65 | 2.5 |
| 01/30 | 1,381 | 1,418 | 1,381 | 1,403 | +1.67% | 3,700 | 55億9460万 | +11.08% | 20.14 | 2.43 |
| 01/29 | 1,452 | 1,452 | 1,375 | 1,380 | -0.86% | 12,200 | 55億288万 | +9.7% | 19.81 | 2.39 |
| 01/26 | 1,346 | 1,470 | 1,317 | 1,392 | +7.32% | 21,700 | 55億5073万 | +11.09% | 19.98 | 2.41 |
| 01/25 | 1,276 | 1,313 | 1,251 | 1,297 | +3.76% | 7,100 | 51億7191万 | +4.01% | 18.61 | 2.25 |
| 01/24 | 1,247 | 1,261 | 1,233 | 1,250 | +1.96% | 4,200 | 49億8450万 | +0.48% | 17.94 | 2.17 |
| 01/23 | 1,230 | 1,230 | 1,209 | 1,226 | +0.49% | 2,800 | 48億8879万 | -1.53% | 17.6 | 2.13 |
| 01/22 | 1,232 | 1,243 | 1,210 | 1,220 | -0.41% | 3,800 | 48億6487万 | -2.17% | 17.51 | 2.12 |
| 01/19 | 1,243 | 1,243 | 1,205 | 1,225 | -2.85% | 4,300 | 48億8481万 | -2% | 17.58 | 2.12 |
| 01/18 | 1,188 | 1,270 | 1,188 | 1,261 | +5.97% | 6,700 | 50億2836万 | +0.72% | 18.1 | 2.19 |
| 01/17 | 1,212 | 1,212 | 1,190 | 1,190 | -1.82% | 3,700 | 47億4524万 | -5.18% | 17.08 | 2.06 |
| 01/16 | 1,212 | 1,213 | 1,189 | 1,212 | -0.66% | 7,100 | 48億3297万 | -3.89% | 17.39 | 2.1 |
| 01/15 | 1,263 | 1,263 | 1,214 | 1,220 | -4.16% | 8,400 | 48億6487万 | -3.79% | 17.51 | 2.12 |
| 01/12 | 1,267 | 1,293 | 1,241 | 1,273 | -0.55% | 2,200 | 50億7621万 | -0.24% | 18.27 | 2.21 |
| 01/11 | 1,323 | 1,323 | 1,238 | 1,280 | -2.36% | 5,200 | 51億412万 | -0.16% | 18.37 | 2.22 |
| 01/10 | 1,291 | 1,311 | 1,291 | 1,311 | +0.92% | 4,700 | 52億2774万 | +1.79% | 18.82 | 2.27 |
| 01/09 | 1,280 | 1,299 | 1,265 | 1,299 | +1.48% | 800 | 51億7989万 | +0.39% | 18.64 | 2.25 |
| 01/05 | 1,280 | 1,287 | 1,270 | 1,280 | 0% | 1,000 | 51億412万 | -1.39% | 18.37 | 2.22 |
| 01/04 | 1,227 | 1,280 | 1,227 | 1,280 | +4.75% | 1,900 | 51億412万 | -1.61% | 18.37 | 2.22 |
| 2023 | ||||||||||
| 12/29 | 1,223 | 1,230 | 1,206 | 1,222 | -0.24% | 2,600 | 48億7284万 | -6.36% | 17.54 | 2.1 |
| 12/28 | 1,220 | 1,240 | 1,180 | 1,225 | +0.33% | 4,400 | 48億8481万 | -6.7% | 17.58 | 2.1 |
| 12/27 | 1,185 | 1,227 | 1,180 | 1,221 | +2.09% | 9,600 | 48億6885万 | -7.57% | 17.52 | 2.09 |
| 12/26 | 1,205 | 1,205 | 1,171 | 1,196 | -1.32% | 5,900 | 47億6916万 | -10.34% | 17.17 | 2.05 |
| 12/25 | 1,238 | 1,238 | 1,196 | 1,212 | -1.94% | 2,400 | 48億3297万 | -9.82% | 17.39 | 2.08 |
| 12/22 | 1,252 | 1,252 | 1,233 | 1,236 | -1.28% | 700 | 49億2867万 | -8.58% | 17.74 | 2.12 |
| 12/21 | 1,290 | 1,290 | 1,251 | 1,252 | -2.95% | 1,700 | 49億9247万 | -7.87% | 17.97 | 2.15 |
| 12/20 | 1,258 | 1,292 | 1,258 | 1,290 | +2.54% | 2,800 | 51億4400万 | -5.49% | 18.51 | 2.21 |
| 12/19 | 1,240 | 1,314 | 1,238 | 1,258 | +2.28% | 5,100 | 50億1640万 | -8.18% | 18.06 | 2.16 |
| 12/18 | 1,260 | 1,260 | 1,230 | 1,230 | 0% | 700 | 49億474万 | -10.55% | 17.65 | 2.11 |
| 12/15 | 1,250 | 1,250 | 1,200 | 1,230 | -3.61% | 3,800 | 49億474万 | -11.06% | 17.65 | 2.11 |
| 12/14 | 1,282 | 1,282 | 1,249 | 1,276 | -0.47% | 1,300 | 50億8817万 | -8.27% | 18.31 | 2.19 |
| 12/13 | 1,279 | 1,282 | 1,249 | 1,282 | +0.23% | 1,700 | 51億1210万 | -8.23% | 18.4 | 2.2 |
| 12/12 | 1,291 | 1,291 | 1,251 | 1,279 | -0.85% | 7,900 | 51億14万 | -8.64% | 18.36 | 2.19 |
| 12/11 | 1,289 | 1,319 | 1,289 | 1,290 | -2.2% | 1,700 | 51億4400万 | -8.12% | 18.51 | 2.21 |
| 12/08 | 1,340 | 1,365 | 1,300 | 1,319 | -2.08% | 11,800 | 52億5964万 | -6.19% | 18.93 | 2.26 |
| 12/07 | 1,342 | 1,371 | 1,342 | 1,347 | -3.02% | 2,000 | 53億7129万 | -4.13% | 19.33 | 2.31 |
| 12/06 | 1,388 | 1,401 | 1,388 | 1,389 | -2.05% | 1,500 | 55億3877万 | -0.86% | 19.94 | 2.38 |
| 12/05 | 1,418 | 1,418 | 1,418 | 1,418 | 0% | 100 | 56億5441万 | +1.58% | 20.35 | 2.43 |
| 12/04 | 1,416 | 1,421 | 1,391 | 1,418 | -1.94% | 3,500 | 56億5441万 | +1.94% | 20.35 | 2.43 |
| 12/01 | 1,446 | 1,446 | 1,437 | 1,446 | 0% | 1,300 | 57億6606万 | +4.48% | 20.75 | 2.48 |
| 11/30 | 1,405 | 1,446 | 1,401 | 1,446 | +2.84% | 5,900 | 57億6606万 | +4.71% | 20.75 | 2.48 |
| 11/29 | 1,345 | 1,408 | 1,345 | 1,406 | +4.3% | 3,600 | 56億656万 | +2.18% | 20.18 | 2.41 |
| 11/28 | 1,383 | 1,396 | 1,348 | 1,348 | -3.37% | 7,000 | 53億7528万 | -1.96% | 19.35 | 2.31 |
| 11/27 | 1,412 | 1,446 | 1,370 | 1,395 | -1.2% | 5,500 | 55億6270万 | +1.45% | 20.02 | 2.39 |
| 11/24 | 1,462 | 1,476 | 1,401 | 1,412 | -1.4% | 18,800 | 56億3049万 | +2.77% | 20.27 | 2.42 |
| 11/22 | 1,535 | 1,535 | 1,428 | 1,432 | -7.49% | 11,900 | 57億1024万 | +4.37% | 20.55 | 2.46 |
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 | |
| 2019年 9月期 | 4,810 9/25 | 3,630 9/20 | 1,681,500 9/19 | 164億5741万 | 124億2004万 | - | -9.66% 10/29 |
| 2020年 9月期 | 8,760 1/9 | 2,752 7/31 | 865,600 11/14 | 311億6370万 | 102億8835万 | +47.36% 1/9 | -36.94% 3/23 |
| 2021年 9月期 | 3,840 10/9 | 1,486 9/22 | 85,400 2/12 | 145億2710万 | 57億1084万 | +21.52% 2/8 | -16.29% 12/22 |
| 2022年 9月期 | 1,948 11/12 | 824 1/31 | 583,600 9/20 | 74億8635万 | 31億7495万 | +52.82% 3/28 | -24.79% 12/16 |
| 2023年 9月期 | 1,953 11/10 | 1,150 5/16 | 482,500 11/10 | 76億5009万 | 45億8516万 | +33.4% 11/10 | -17.97% 10/16 |
| 最新 | 3,150 2024/4/19 | 54,200 | 127億111万 | +10.14% 2,860 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/19 vs 2023/12/29
- 158%（2.58倍）
- 過去安値
824円（2022/01/31） - 282%（3.82倍）
3,150円（4/19）