株価チャート
株価
5/20
- 前日 (5/17)
- 67
- 始値
- 69
- 高値
- 73
- 安値
- 67
- 終値 +1.49%
- 68
- 出来高 -13.67%
- 4,262,000
乖離率
- 株価(5日)
移動平均値 - +4.62%
65 - 株価(25日)
移動平均値 - +11.48%
61 - 出来高(5日)
移動平均値 - +18.72%
3,589,840
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 69 | 73 | 67 | 68 | +1.49% | 4,262,000 | 57億6872万 | +11.48% | 88.72 | 1.02 |
05/17 | 61 | 70 | 60 | 67 | +9.84% | 4,936,700 | 56億8388万 | +9.84% | 87.41 | 1.01 |
05/16 | 63 | 63 | 61 | 61 | -3.17% | 742,500 | 51億7488万 | +1.67% | 79.58 | 0.92 |
05/15 | 65 | 66 | 62 | 63 | -3.08% | 1,567,400 | 53億4455万 | +5% | 82.19 | 0.95 |
05/14 | 60 | 67 | 59 | 65 | +8.33% | 6,440,600 | 55億1421万 | +8.33% | 84.8 | 0.98 |
05/13 | 59 | 62 | 57 | 60 | -1.64% | 3,494,600 | 50億9004万 | +1.69% | 78.28 | 0.9 |
05/10 | 61 | 62 | 59 | 61 | +3.39% | 2,291,500 | 51億7488万 | +3.39% | 79.58 | 0.92 |
05/09 | 62 | 62 | 59 | 59 | -4.84% | 2,803,900 | 50億521万 | 0% | 76.97 | 0.89 |
05/08 | 61 | 65 | 60 | 62 | +3.33% | 1,925,600 | 52億5971万 | +5.08% | 80.89 | 0.93 |
05/07 | 63 | 65 | 60 | 60 | -3.23% | 3,573,300 | 50億9004万 | +1.69% | 78.28 | 0.9 |
05/02 | 64 | 66 | 62 | 62 | -6.06% | 5,175,900 | 52億5971万 | +6.9% | 80.89 | 0.93 |
05/01 | 70 | 76 | 65 | 66 | -8.33% | 8,414,500 | 55億9905万 | +13.79% | 86.11 | 0.99 |
04/30 | 75 | 77 | 68 | 72 | -5.26% | 9,987,500 | 61億805万 | +24.14% | 93.93 | 1.08 |
04/26 | 85 | 93 | 74 | 76 | -5% | 43,504,200 | 64億4739万 | +33.33% | 99.15 | 1.14 |
04/25 | 60 | 82 | 58 | 80 | +35.59% | 38,852,300 | 67億8673万 | +40.35% | 104.37 | 1.2 |
04/24 | 53 | 63 | 53 | 59 | +13.46% | 6,435,400 | 50億521万 | +5.36% | 76.97 | 0.89 |
04/23 | 52 | 53 | 52 | 52 | 0% | 465,300 | 44億1137万 | -7.14% | 67.84 | 0.78 |
04/22 | 53 | 53 | 52 | 52 | 0% | 202,700 | 44億1137万 | -7.14% | 67.84 | 0.78 |
04/19 | 54 | 54 | 51 | 52 | -3.7% | 781,400 | 44億1137万 | -7.14% | 67.84 | 0.78 |
04/18 | 54 | 54 | 52 | 54 | +1.89% | 938,300 | 45億8104万 | -5.26% | 70.45 | 0.81 |
04/17 | 53 | 54 | 52 | 53 | 0% | 806,000 | 44億9620万 | -7.02% | 69.15 | 0.8 |
04/16 | 56 | 56 | 53 | 53 | -5.36% | 851,600 | 44億9620万 | -7.02% | 69.15 | 0.8 |
04/15 | 56 | 57 | 55 | 56 | 0% | 260,400 | 47億5071万 | -1.75% | 73.06 | 0.84 |
04/12 | 57 | 58 | 56 | 56 | -3.45% | 277,700 | 47億5071万 | -3.45% | 73.06 | 0.84 |
04/11 | 57 | 58 | 57 | 58 | +1.75% | 386,600 | 49億2038万 | 0% | 75.67 | 0.87 |
04/10 | 55 | 58 | 54 | 57 | +3.64% | 921,800 | 48億3554万 | -1.72% | 74.36 | 0.86 |
04/09 | 54 | 55 | 54 | 55 | 0% | 277,200 | 46億6587万 | -5.17% | 71.76 | 0.83 |
04/08 | 56 | 56 | 54 | 55 | 0% | 445,100 | 46億6587万 | -5.17% | 71.76 | 0.83 |
04/05 | 54 | 56 | 54 | 55 | +1.85% | 329,100 | 46億6587万 | -5.17% | 71.76 | 0.83 |
04/04 | 56 | 56 | 54 | 54 | -1.82% | 223,400 | 45億8104万 | -8.47% | 70.45 | 0.81 |
04/03 | 55 | 56 | 54 | 55 | -1.79% | 609,600 | 46億6587万 | -6.78% | 71.76 | 0.83 |
04/02 | 57 | 58 | 55 | 56 | -1.75% | 631,500 | 47億5071万 | -5.08% | 73.06 | 0.84 |
04/01 | 58 | 58 | 57 | 57 | -1.72% | 111,100 | 48億3554万 | -3.39% | 74.36 | 0.86 |
03/29 | 58 | 59 | 57 | 58 | +1.75% | 334,300 | 49億2038万 | -1.69% | 75.67 | 0.87 |
03/28 | 58 | 59 | 57 | 57 | -1.72% | 327,100 | 48億3554万 | -3.39% | 74.36 | 0.86 |
03/27 | 59 | 59 | 58 | 58 | 0% | 97,300 | 49億2038万 | -1.69% | 75.67 | 0.87 |
03/26 | 60 | 60 | 58 | 58 | -3.33% | 232,500 | 49億2038万 | -1.69% | 75.67 | 0.87 |
03/25 | 59 | 60 | 58 | 60 | +1.69% | 365,400 | 50億9004万 | +1.69% | 78.28 | 0.9 |
03/22 | 60 | 60 | 59 | 59 | 0% | 142,800 | 50億521万 | 0% | 76.97 | 0.89 |
03/21 | 60 | 61 | 59 | 59 | -1.67% | 439,200 | 50億521万 | +1.72% | 76.97 | 0.89 |
03/19 | 57 | 60 | 57 | 60 | +1.69% | 274,200 | 50億9004万 | +3.45% | 78.28 | 0.9 |
03/18 | 57 | 59 | 57 | 59 | +3.51% | 363,900 | 50億521万 | +1.72% | 76.97 | 0.89 |
03/15 | 59 | 59 | 57 | 57 | -3.39% | 238,500 | 48億3554万 | -1.72% | 74.36 | 0.86 |
03/14 | 58 | 59 | 57 | 59 | +1.72% | 193,500 | 50億521万 | +1.72% | 76.97 | 0.89 |
03/13 | 59 | 59 | 58 | 58 | -1.69% | 120,600 | 49億2038万 | 0% | 75.67 | 0.87 |
03/12 | 58 | 59 | 57 | 59 | +1.72% | 328,200 | 50億521万 | +1.72% | 76.97 | 0.89 |
03/11 | 61 | 61 | 58 | 58 | -4.92% | 861,700 | 49億2038万 | 0% | 75.67 | 0.87 |
03/08 | 60 | 62 | 60 | 61 | +1.67% | 657,300 | 51億7488万 | +5.17% | 79.58 | 0.92 |
03/07 | 62 | 63 | 59 | 60 | -3.23% | 750,000 | 50億9004万 | +3.45% | 78.28 | 0.9 |
03/06 | 59 | 62 | 58 | 62 | +3.33% | 700,700 | 52億5971万 | +6.9% | 80.89 | 0.93 |
03/05 | 60 | 61 | 57 | 60 | 0% | 564,400 | 50億9004万 | +3.45% | 78.28 | 0.9 |
03/04 | 61 | 62 | 60 | 60 | 0% | 430,400 | 50億9004万 | +3.45% | 78.28 | 0.9 |
03/01 | 61 | 62 | 60 | 60 | -1.64% | 437,200 | 50億9004万 | +3.45% | 78.28 | 0.9 |
02/29 | 61 | 62 | 60 | 61 | -1.61% | 279,100 | 51億7488万 | +5.17% | 79.58 | 0.92 |
02/28 | 60 | 62 | 60 | 62 | +3.33% | 335,000 | 52億5971万 | +6.9% | 80.89 | 0.93 |
02/27 | 60 | 61 | 59 | 60 | +1.69% | 307,800 | 50億9004万 | +3.45% | 78.28 | 0.9 |
02/26 | 58 | 60 | 57 | 59 | +3.51% | 328,100 | 50億521万 | +1.72% | 76.97 | 0.89 |
02/22 | 58 | 58 | 56 | 57 | 0% | 331,000 | 48億3554万 | -1.72% | 74.36 | 0.86 |
02/21 | 58 | 59 | 56 | 57 | -1.72% | 640,100 | 48億3554万 | -3.39% | 74.36 | 0.86 |
02/20 | 58 | 59 | 57 | 58 | +1.75% | 502,700 | 49億2038万 | -1.69% | 75.67 | 0.87 |
02/19 | 53 | 57 | 52 | 57 | +7.55% | 625,700 | 48億3554万 | -3.39% | 74.36 | 0.86 |
02/16 | 52 | 53 | 51 | 53 | 0% | 406,600 | 44億9620万 | -10.17% | 69.15 | 0.8 |
02/15 | 52 | 53 | 50 | 53 | 0% | 794,400 | 44億9620万 | -10.17% | 69.15 | 0.8 |
02/14 | 54 | 54 | 52 | 53 | -3.64% | 449,600 | 44億9620万 | -11.67% | 69.15 | 0.8 |
02/13 | 55 | 56 | 55 | 55 | 0% | 208,600 | 46億6587万 | -8.33% | 71.76 | 0.83 |
02/09 | 56 | 57 | 55 | 55 | -1.79% | 272,900 | 46億6587万 | -8.33% | 71.76 | 0.83 |
02/08 | 58 | 58 | 55 | 56 | -3.45% | 819,100 | 47億5071万 | -8.2% | 73.06 | 0.84 |
02/07 | 59 | 59 | 58 | 58 | 0% | 129,400 | 49億2038万 | -4.92% | 75.67 | 0.87 |
02/06 | 59 | 59 | 58 | 58 | -1.69% | 303,300 | 49億2038万 | -4.92% | 75.67 | 0.87 |
02/05 | 59 | 60 | 58 | 59 | 0% | 335,500 | 50億521万 | -3.28% | 76.97 | 0.89 |
02/02 | 60 | 60 | 59 | 59 | -1.67% | 175,600 | 50億521万 | -3.28% | 76.97 | 0.89 |
02/01 | 60 | 60 | 59 | 60 | -1.64% | 211,900 | 50億9004万 | -1.64% | 78.28 | 0.9 |
01/31 | 62 | 62 | 59 | 61 | -1.61% | 699,300 | 51億7488万 | 0% | 79.58 | 0.92 |
01/30 | 61 | 62 | 61 | 62 | +1.64% | 114,800 | 52億5971万 | +1.64% | 80.89 | 0.93 |
01/29 | 61 | 62 | 61 | 61 | 0% | 47,100 | 51億7488万 | 0% | 79.58 | 0.92 |
01/26 | 61 | 62 | 61 | 61 | 0% | 95,400 | 51億7488万 | 0% | 79.58 | 0.92 |
01/25 | 61 | 62 | 61 | 61 | 0% | 213,000 | 51億7488万 | 0% | 79.58 | 0.92 |
01/24 | 61 | 62 | 60 | 61 | -1.61% | 260,500 | 51億7488万 | 0% | 79.58 | 0.92 |
01/23 | 61 | 62 | 61 | 62 | 0% | 139,100 | 52億5971万 | +1.64% | 80.89 | 0.93 |
01/22 | 60 | 62 | 60 | 62 | +3.33% | 219,400 | 52億5971万 | +1.64% | 80.89 | 0.93 |
01/19 | 61 | 61 | 60 | 60 | -1.64% | 106,400 | 50億9004万 | -1.64% | 78.28 | 0.9 |
01/18 | 61 | 62 | 60 | 61 | 0% | 198,600 | 51億7488万 | -1.61% | 79.58 | 0.92 |
01/17 | 62 | 62 | 61 | 61 | 0% | 171,500 | 51億7488万 | -1.61% | 79.58 | 0.92 |
01/16 | 63 | 63 | 61 | 61 | -1.61% | 91,900 | 51億7488万 | -1.61% | 79.58 | 0.92 |
01/15 | 61 | 63 | 61 | 62 | 0% | 149,500 | 52億5971万 | 0% | 80.89 | 0.93 |
01/12 | 61 | 62 | 61 | 62 | +1.64% | 277,700 | 52億5971万 | 0% | 80.89 | 0.93 |
01/11 | 62 | 62 | 61 | 61 | -1.61% | 172,800 | 51億7488万 | -1.61% | 79.58 | 0.92 |
01/10 | 63 | 63 | 62 | 62 | -1.59% | 140,800 | 52億5971万 | -1.59% | 80.89 | 0.93 |
01/09 | 62 | 64 | 62 | 63 | +1.61% | 294,200 | 53億4455万 | 0% | 82.19 | 0.95 |
01/05 | 63 | 63 | 62 | 62 | 0% | 56,600 | 52億5971万 | -1.59% | 80.89 | 0.93 |
01/04 | 61 | 63 | 61 | 62 | -1.59% | 132,000 | 52億5971万 | -1.59% | 80.89 | 0.93 |
2023 | ||||||||||
12/29 | 60 | 63 | 60 | 63 | +1.61% | 296,600 | 53億4455万 | 0% | 82.19 | 0.94 |
12/28 | 59 | 62 | 59 | 62 | +3.33% | 451,800 | 52億5971万 | -3.13% | 80.89 | 0.93 |
12/27 | 60 | 61 | 59 | 60 | 0% | 498,200 | 50億9004万 | -6.25% | 78.28 | 0.9 |
12/26 | 60 | 61 | 60 | 60 | 0% | 537,200 | 50億9004万 | -6.25% | 78.28 | 0.9 |
12/25 | 61 | 62 | 60 | 60 | -3.23% | 317,700 | 50億9004万 | -6.25% | 78.28 | 0.9 |
12/22 | 61 | 62 | 60 | 62 | +1.64% | 319,500 | 52億5971万 | -4.62% | 80.89 | 0.93 |
12/21 | 61 | 62 | 61 | 61 | -1.61% | 81,400 | 51億7488万 | -6.15% | 79.58 | 0.91 |
12/20 | 62 | 63 | 61 | 62 | -1.59% | 550,900 | 52億5971万 | -4.62% | 80.89 | 0.93 |
12/19 | 62 | 63 | 62 | 63 | +3.28% | 227,400 | 53億4455万 | -3.08% | 82.19 | 0.94 |
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 | 170 1/8 | 75 9/30 | 1,153,100 1/8 | - | - | +34.72% 1/7 | -60.32% 10/8 |
2009年 9月期 | 110 10/27 | 31 10/8 | 1,926,700 7/1 | - | - | +14.45% 10/28 | -22.74% 9/28 |
2010年 9月期 | 65 11/16 | 34 8/20 8/19 他5件 | 5,224,900 11/16 | - | - | +20.64% 4/27 | -19.7% 5/25 |
2011年 9月期 | 56 2/17 | 22 3/15 | 7,812,200 7/15 | 18億6543万 | 7億3284万 | +19.85% 2/17 | -35.72% 3/15 |
2012年 9月期 | 105 3/14 | 31 11/28 11/25 他2件 | 20,460,300 3/12 | 34億9768万 | 10億3264万 | +84.1% 3/13 | -24.6% 6/4 |
2013年 9月期 | 183 11/7 | 61 10/1 | 10,403,800 11/6 | 60億9596万 | 20億3198万 | +117.83% 11/6 | -28.34% 1/4 |
2014年 9月期 | 141 1/16 | 84 10/8 | 34,378,700 1/16 | 94億946万 | 27億9814万 | +20.77% 6/19 | -13.36% 2/4 |
2015年 9月期 | 116 12/8 | 71 8/25 | 2,324,600 1/19 | 78億6361万 | 48億1401万 | +12.78% 11/4 | -22.92% 8/25 |
2016年 9月期 | 320 4/25 | 75 10/2 10/1 | 111,575,700 4/22 | 217億961万 | 50億8522万 | +146.29% 4/25 | -28.61% 6/24 |
2017年 9月期 | 201 10/19 | 123 4/13 | 13,710,200 12/8 | 136億3635万 | 83億6087万 | +11.5% 1/10 | -19.3% 11/9 |
2018年 9月期 | 160 3/15 | 115 9/14 9/13 他2件 | 7,060,200 3/14 | 108億7592万 | 78億1707万 | +10.58% 3/14 | -19.58% 10/29 |
2019年 9月期 | 150 7/10 | 79 12/25 | 16,941,700 7/10 | 101億9618万 | 53億6999万 | +33.43% 7/9 | -22.56% 12/25 |
2020年 9月期 | 148 6/3 | 58 3/13 | 41,862,200 9/18 | 100億7000万 | 39億4635万 | +45.05% 6/4 | -29.08% 3/13 |
2021年 9月期 | 319 7/27 | 84 12/24 12/23 他2件 | 26,092,400 7/13 | 260億4196万 | 57億1540万 | +52.01% 7/13 | -22.71% 8/20 |
2022年 9月期 | 158 10/1 | 87 2/24 | 7,128,700 1/18 | 132億9352万 | 73億8057万 | +14.11% 3/29 | -15.22% 1/27 |
2023年 9月期 | 103 11/18 11/17 他7件 | 73 5/25 5/24 他2件 | 2,212,300 7/11 | 87億3791万 | 61億9289万 | +7.84% 6/19 | -11.12% 10/26 |
最新 | 68 2024/5/20 | 4,262,000 | 57億6872万 | +11.48% 61 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/30
- -57%(0.43倍)
- 1999/12/29 vs 1998/12/29
- 29%(1.29倍)
- 2000/12/27 vs 1999/12/29
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/27
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -60%(0.4倍)
- 2003/12/29 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/29 vs 2003/12/29
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/29
- 149%(2.49倍)
- 2006/12/29 vs 2005/12/30
- -54%(0.46倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 259%(3.59倍)
- 2013/12/30 vs 2012/12/28
- -26%(0.74倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 43%(1.43倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- -32%(0.68倍)
- 2024/05/20 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
22円(2011/03/15) - 209%(3.09倍)
68円(5/20)