株価チャート
株価
4/24
- 前日 (4/23)
- 484
- 始値
- 487
- 高値
- 514
- 安値
- 484
- 終値 +3.31%
- 500
- 出来高 -52.23%
- 16,100
乖離率
- 株価（5日）
移動平均値 - +3.09%
485 - 株価（25日）
移動平均値 - +1.01%
495 - 出来高（5日）
移動平均値 - -26.48%
21,900
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 487 | 514 | 484 | 500 | +3.31% | 16,100 | 28億3500万 | +1.01% | 4.39 | 0.51 |
| 04/23 | 486 | 490 | 482 | 484 | +0.21% | 33,700 | 27億4428万 | -2.02% | 4.25 | 0.49 |
| 04/22 | 487 | 487 | 480 | 483 | +2.55% | 25,700 | 27億3861万 | -2.03% | 4.24 | 0.49 |
| 04/19 | 486 | 486 | 470 | 471 | -3.09% | 31,800 | 26億7057万 | -4.27% | 4.13 | 0.48 |
| 04/18 | 483 | 490 | 480 | 486 | +0.62% | 2,200 | 27億5562万 | -1.22% | 4.26 | 0.5 |
| 04/17 | 503 | 503 | 480 | 483 | -2.42% | 30,900 | 27億3861万 | -1.63% | 4.24 | 0.49 |
| 04/16 | 502 | 502 | 495 | 495 | -1.39% | 13,200 | 28億665万 | +1.02% | 4.34 | 0.51 |
| 04/15 | 502 | 502 | 497 | 502 | 0% | 10,100 | 28億4634万 | +2.66% | 4.4 | 0.51 |
| 04/12 | 497 | 502 | 497 | 502 | +1.01% | 9,300 | 28億4634万 | +3.08% | 4.4 | 0.51 |
| 04/11 | 494 | 509 | 492 | 497 | +1.64% | 24,000 | 28億1799万 | +2.47% | 4.36 | 0.51 |
| 04/10 | 488 | 492 | 488 | 489 | -1.01% | 6,400 | 27億7263万 | +1.03% | 4.29 | 0.5 |
| 04/09 | 496 | 496 | 475 | 494 | +0.2% | 43,000 | 28億98万 | +2.28% | 4.33 | 0.51 |
| 04/08 | 480 | 497 | 473 | 493 | +3.14% | 35,200 | 27億9531万 | +2.07% | 4.33 | 0.5 |
| 04/05 | 484 | 487 | 478 | 478 | -2.25% | 12,600 | 27億1026万 | -0.83% | 4.19 | 0.49 |
| 04/04 | 492 | 493 | 482 | 489 | -0.61% | 7,000 | 27億7263万 | +1.45% | 4.29 | 0.5 |
| 04/03 | 490 | 497 | 490 | 492 | 0% | 8,400 | 27億8964万 | +2.29% | 4.32 | 0.5 |
| 04/02 | 502 | 502 | 490 | 492 | -1.99% | 24,100 | 27億8964万 | +2.29% | 4.32 | 0.5 |
| 04/01 | 508 | 512 | 500 | 502 | 0% | 13,900 | 28億4634万 | +4.58% | 4.4 | 0.51 |
| 03/29 | 505 | 505 | 493 | 502 | 0% | 14,700 | 28億4634万 | +5.02% | 4.4 | 0.51 |
| 03/28 | 505 | 510 | 501 | 502 | -1.95% | 7,300 | 28億4634万 | +5.24% | 4.4 | 0.51 |
| 03/27 | 507 | 512 | 503 | 512 | +1.19% | 20,300 | 29億304万 | +7.79% | 4.49 | 0.52 |
| 03/26 | 525 | 525 | 501 | 506 | -1.75% | 16,100 | 28億6902万 | +6.75% | 4.44 | 0.52 |
| 03/25 | 522 | 522 | 506 | 515 | -1.34% | 56,400 | 29億2005万 | +9.11% | 4.52 | 0.53 |
| 03/22 | 481 | 536 | 481 | 522 | +7.85% | 142,200 | 29億5974万 | +11.3% | 4.58 | 0.53 |
| 03/21 | 474 | 490 | 473 | 484 | +2.98% | 33,500 | 27億4428万 | +3.86% | 4.25 | 0.49 |
| 03/19 | 471 | 474 | 470 | 470 | -0.42% | 6,000 | 26億6490万 | +0.86% | 4.12 | 0.48 |
| 03/18 | 462 | 474 | 462 | 472 | +2.61% | 12,600 | 26億7624万 | +1.29% | 4.14 | 0.48 |
| 03/15 | 460 | 463 | 456 | 460 | +0.22% | 5,400 | 26億820万 | -1.29% | 4.04 | 0.47 |
| 03/14 | 459 | 465 | 459 | 459 | -0.86% | 4,900 | 26億253万 | -1.71% | 4.03 | 0.47 |
| 03/13 | 461 | 465 | 460 | 463 | +0.43% | 5,500 | 26億2521万 | -1.28% | 4.06 | 0.47 |
| 03/12 | 456 | 464 | 450 | 461 | +0.88% | 16,400 | 26億1387万 | -2.12% | 4.05 | 0.47 |
| 03/11 | 457 | 458 | 457 | 457 | -0.87% | 6,200 | 25億9119万 | -3.59% | 4.01 | 0.47 |
| 03/08 | 462 | 466 | 452 | 461 | -0.65% | 31,600 | 26億1387万 | -3.35% | 4.05 | 0.47 |
| 03/07 | 467 | 470 | 459 | 464 | -0.64% | 7,600 | 26億3088万 | -3.33% | 4.07 | 0.47 |
| 03/06 | 461 | 473 | 461 | 467 | -0.21% | 11,000 | 26億4789万 | -3.31% | 4.1 | 0.48 |
| 03/05 | 480 | 480 | 463 | 468 | -2.7% | 22,400 | 26億5356万 | -3.7% | 4.11 | 0.48 |
| 03/04 | 471 | 485 | 464 | 481 | +2.12% | 33,900 | 27億2727万 | -1.64% | 4.22 | 0.49 |
| 03/01 | 482 | 487 | 471 | 471 | -1.67% | 32,400 | 26億7057万 | -4.07% | 4.13 | 0.48 |
| 02/29 | 473 | 482 | 471 | 479 | +0.84% | 14,400 | 27億1593万 | -2.84% | 4.2 | 0.49 |
| 02/28 | 470 | 490 | 469 | 475 | +1.28% | 50,100 | 26億9325万 | -4.04% | 4.17 | 0.49 |
| 02/27 | 470 | 473 | 468 | 469 | -0.64% | 36,500 | 26億5923万 | -5.63% | 4.12 | 0.48 |
| 02/26 | 463 | 474 | 462 | 472 | +2.39% | 13,300 | 26億7624万 | -5.41% | 4.14 | 0.48 |
| 02/22 | 467 | 473 | 456 | 461 | -0.65% | 20,300 | 26億1387万 | -7.8% | 4.05 | 0.47 |
| 02/21 | 470 | 472 | 464 | 464 | -1.9% | 13,100 | 26億3088万 | -7.57% | 4.07 | 0.47 |
| 02/20 | 475 | 477 | 464 | 473 | -0.21% | 42,300 | 26億8191万 | -6.15% | 4.15 | 0.48 |
| 02/19 | 460 | 478 | 460 | 474 | +4.87% | 67,900 | 26億8758万 | -6.32% | 4.16 | 0.48 |
| 02/16 | 448 | 463 | 446 | 452 | +1.57% | 49,100 | 25億6284万 | -11.02% | 3.97 | 0.46 |
| 02/15 | 462 | 462 | 445 | 445 | -3.26% | 37,000 | 25億2315万 | -12.92% | 3.9 | 0.45 |
| 02/14 | 465 | 465 | 453 | 460 | -1.29% | 40,800 | 26億820万 | -10.51% | 4.04 | 0.47 |
| 02/13 | 475 | 475 | 460 | 466 | -0.43% | 57,400 | 26億4222万 | -10.21% | 4.09 | 0.48 |
| 02/09 | 475 | 481 | 467 | 468 | -2.5% | 59,200 | 26億5356万 | -10.34% | 4.11 | 0.48 |
| 02/08 | 482 | 483 | 473 | 480 | -0.83% | 56,700 | 27億2160万 | -8.75% | 4.21 | 0.49 |
| 02/07 | 504 | 509 | 474 | 484 | -5.28% | 148,400 | 27億4428万 | -8.33% | 4.25 | 0.49 |
| 02/06 | 500 | 532 | 487 | 511 | -1.54% | 219,700 | 28億9737万 | -3.77% | 4.48 | 0.52 |
| 02/05 | 532 | 533 | 514 | 519 | -2.44% | 91,300 | 29億4273万 | -2.44% | 4.55 | 0.53 |
| 02/02 | 525 | 532 | 522 | 532 | +1.33% | 26,500 | 30億1644万 | 0% | 4.67 | 0.54 |
| 02/01 | 538 | 540 | 520 | 525 | -2.6% | 26,100 | 29億7675万 | -1.32% | 4.61 | 0.54 |
| 01/31 | 538 | 544 | 535 | 539 | -0.55% | 29,000 | 30億5613万 | +1.32% | 4.73 | 0.55 |
| 01/30 | 544 | 546 | 528 | 542 | -0.37% | 54,600 | 30億7314万 | +2.07% | 4.76 | 0.55 |
| 01/29 | 533 | 545 | 531 | 544 | +2.06% | 42,800 | 30億8448万 | +2.64% | 4.77 | 0.56 |
| 01/26 | 534 | 546 | 530 | 533 | +0.57% | 33,200 | 30億2211万 | +0.57% | 4.68 | 0.54 |
| 01/25 | 534 | 535 | 527 | 530 | -1.49% | 14,100 | 30億510万 | +0.19% | 4.65 | 0.54 |
| 01/24 | 526 | 543 | 526 | 538 | +1.51% | 37,300 | 30億5046万 | +1.7% | 4.72 | 0.55 |
| 01/23 | 524 | 533 | 521 | 530 | +1.53% | 41,700 | 30億510万 | +0.38% | 4.65 | 0.54 |
| 01/22 | 512 | 523 | 509 | 522 | +3.16% | 43,600 | 29億5974万 | -0.95% | 4.58 | 0.53 |
| 01/19 | 501 | 507 | 501 | 506 | +1.61% | 30,000 | 28億6902万 | -3.98% | 4.44 | 0.52 |
| 01/18 | 520 | 520 | 497 | 498 | -4.23% | 75,400 | 28億2366万 | -5.5% | 4.37 | 0.51 |
| 01/17 | 514 | 522 | 512 | 520 | +1.36% | 28,000 | 29億4840万 | -1.52% | 4.56 | 0.53 |
| 01/16 | 520 | 524 | 513 | 513 | -1.54% | 32,700 | 29億871万 | -3.02% | 4.5 | 0.52 |
| 01/15 | 524 | 524 | 514 | 521 | +0.39% | 24,800 | 29億5407万 | -1.88% | 4.57 | 0.53 |
| 01/12 | 524 | 524 | 510 | 519 | -0.38% | 21,800 | 29億4273万 | -2.99% | 4.55 | 0.53 |
| 01/11 | 536 | 536 | 517 | 521 | -2.8% | 70,400 | 29億5407万 | -3.52% | 4.57 | 0.53 |
| 01/10 | 547 | 554 | 523 | 536 | -6.62% | 163,600 | 30億3912万 | -1.47% | 4.7 | 0.55 |
| 01/09 | 560 | 577 | 551 | 574 | +3.61% | 94,700 | 32億5458万 | +4.36% | 5.04 | 0.59 |
| 01/05 | 569 | 569 | 545 | 554 | -1.95% | 38,600 | 31億4118万 | 0% | 4.86 | 0.57 |
| 01/04 | 556 | 567 | 545 | 565 | +5.81% | 73,900 | 32億355万 | +1.25% | 4.96 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 536 | 542 | 531 | 534 | -1.66% | 49,600 | 30億2778万 | -4.81% | 4.69 | 0.55 |
| 12/28 | 546 | 552 | 533 | 543 | -0.55% | 57,200 | 30億7881万 | -4.06% | 4.76 | 0.56 |
| 12/27 | 524 | 547 | 524 | 546 | +4.2% | 81,400 | 30億9582万 | -4.04% | 4.79 | 0.56 |
| 12/26 | 529 | 531 | 515 | 524 | -1.5% | 51,700 | 29億7108万 | -8.39% | 4.6 | 0.54 |
| 12/25 | 519 | 534 | 516 | 532 | +3.1% | 63,900 | 30億1644万 | -7.64% | 4.67 | 0.54 |
| 12/22 | 512 | 528 | 508 | 516 | +2.18% | 78,400 | 29億2572万 | -11.03% | 4.53 | 0.53 |
| 12/21 | 519 | 522 | 505 | 505 | -3.07% | 48,600 | 28億6335万 | -13.53% | 4.43 | 0.52 |
| 12/20 | 531 | 535 | 517 | 521 | -4.23% | 77,100 | 29億5407万 | -11.54% | 4.57 | 0.53 |
| 12/19 | 532 | 544 | 523 | 544 | +4.02% | 86,000 | 30億8448万 | -8.42% | 4.77 | 0.56 |
| 12/18 | 525 | 542 | 523 | 523 | -1.32% | 43,800 | 29億6541万 | -12.54% | 4.59 | 0.53 |
| 12/15 | 505 | 530 | 504 | 530 | +5.58% | 65,600 | 30億510万 | -12.25% | 4.65 | 0.54 |
| 12/14 | 516 | 520 | 497 | 502 | -0.79% | 115,500 | 28億4634万 | -17.57% | 4.4 | 0.51 |
| 12/13 | 511 | 515 | 501 | 506 | -0.78% | 58,400 | 28億6902万 | -17.86% | 4.44 | 0.52 |
| 12/12 | 529 | 529 | 509 | 510 | -3.41% | 73,000 | 28億9170万 | -18.14% | 4.48 | 0.52 |
| 12/11 | 529 | 535 | 523 | 528 | +0.57% | 111,600 | 29億9376万 | -16.59% | 4.63 | 0.54 |
| 12/08 | 535 | 540 | 523 | 525 | -2.96% | 68,900 | 29億7675万 | -18.1% | 4.61 | 0.54 |
| 12/07 | 561 | 562 | 534 | 541 | -3.57% | 125,300 | 30億6747万 | -16.64% | 4.75 | 0.55 |
| 12/06 | 592 | 598 | 556 | 561 | -8.48% | 333,200 | 31億8087万 | -14.35% | 4.92 | 0.57 |
| 12/05 | 636 | 639 | 613 | 613 | -3.62% | 53,100 | 34億7571万 | -7.12% | 5.38 | 0.63 |
| 12/04 | 637 | 647 | 632 | 636 | -0.63% | 41,200 | 36億612万 | -4.07% | 5.58 | 0.65 |
| 12/01 | 669 | 673 | 640 | 640 | -4.33% | 36,600 | 36億2880万 | -3.76% | 5.62 | 0.65 |
| 11/30 | 693 | 693 | 664 | 669 | -1.18% | 33,000 | 37億9323万 | +0.3% | 5.87 | 0.68 |
| 11/29 | 668 | 705 | 667 | 677 | +1.04% | 89,000 | 38億3859万 | +1.5% | 5.94 | 0.69 |
| 11/28 | 641 | 678 | 641 | 670 | +4.85% | 91,400 | 37億9890万 | +0.45% | 5.88 | 0.68 |
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 | |
| 2021年 9月期 | 1,680 6/22 | 960 7/30 | 5,812,400 8/4 | 95億2560万 | 54億4320万 | +29.63% 8/16 | -16.07% 7/28 |
| 2022年 9月期 | 1,380 9/30 | 719 1/28 | 741,200 2/7 | 78億2460万 | 40億7673万 | +21.11% 2/8 | -29.38% 5/12 |
| 2023年 9月期 | 1,417 11/7 | 652 8/3 | 272,000 5/10 | 80億3439万 | 36億9684万 | +14.24% 3/6 | -15.12% 12/26 |
| 最新 | 500 2024/4/24 | 16,100 | 28億3500万 | +1.01% 495 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/04/24 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
497円（2023/12/14） - 1%（1.01倍）
500円（4/24）