株価チャート
株価
4/24
- 前日 (4/23)
- 879
- 始値
- 879
- 高値
- 883
- 安値
- 865
- 終値 +0.46%
- 883
- 出来高 -61.15%
- 6,100
乖離率
- 株価（5日）
移動平均値 - +1.03%
874 - 株価（25日）
移動平均値 - +2.2%
864 - 出来高（5日）
移動平均値 - -46.11%
11,320
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 | 879 | 883 | 865 | 883 | +0.46% | 6,100 | 33億4083万 | +2.2% | - | - |
| 04/23 | 856 | 882 | 855 | 879 | +2.81% | 15,700 | 33億2569万 | +1.74% | - | - |
| 04/22 | 860 | 861 | 853 | 855 | -1.27% | 4,300 | 32億3489万 | -1.16% | - | - |
| 04/19 | 871 | 881 | 861 | 866 | -2.26% | 18,900 | 32億7651万 | 0% | - | - |
| 04/18 | 900 | 900 | 886 | 886 | -0.45% | 11,600 | 33億5218万 | +2.19% | - | - |
| 04/17 | 870 | 890 | 865 | 890 | +2.42% | 19,400 | 33億6731万 | +2.65% | - | - |
| 04/16 | 860 | 869 | 856 | 869 | -0.69% | 10,100 | 32億8786万 | +0.35% | - | - |
| 04/15 | 851 | 875 | 851 | 875 | +1.39% | 21,800 | 33億1056万 | +1.04% | - | - |
| 04/12 | 851 | 865 | 851 | 863 | +1.41% | 16,700 | 32億6516万 | -0.23% | - | - |
| 04/11 | 860 | 860 | 850 | 851 | +0.35% | 7,800 | 32億1975万 | -1.62% | - | - |
| 04/10 | 842 | 866 | 842 | 848 | +1.07% | 39,300 | 32億840万 | -1.97% | - | - |
| 04/09 | 836 | 846 | 836 | 839 | +0.72% | 14,100 | 31億7435万 | -3.01% | - | - |
| 04/08 | 835 | 842 | 833 | 833 | -0.12% | 8,800 | 31億5165万 | -3.7% | - | - |
| 04/05 | 835 | 844 | 834 | 834 | -0.36% | 13,100 | 31億5543万 | -3.47% | - | - |
| 04/04 | 824 | 838 | 821 | 837 | +1.45% | 14,200 | 31億6678万 | -3.13% | - | - |
| 04/03 | 822 | 835 | 820 | 825 | 0% | 27,500 | 31億2138万 | -4.4% | - | - |
| 04/02 | 835 | 836 | 811 | 825 | +0.61% | 81,700 | 31億2138万 | -4.18% | - | - |
| 04/01 | 840 | 850 | 775 | 820 | -8.58% | 318,100 | 31億247万 | -4.32% | - | - |
| 03/29 | 900 | 905 | 890 | 897 | +1.36% | 50,000 | 33億9379万 | +5.28% | - | - |
| 03/28 | 872 | 899 | 872 | 885 | +0.23% | 17,100 | 33億4839万 | +4.86% | - | - |
| 03/27 | 883 | 889 | 881 | 883 | +0.23% | 14,800 | 33億4083万 | +5.62% | - | - |
| 03/26 | 887 | 890 | 880 | 881 | -0.68% | 20,300 | 33億3326万 | +6.27% | - | - |
| 03/25 | 886 | 891 | 882 | 887 | +0.23% | 10,500 | 33億5596万 | +8.04% | - | - |
| 03/22 | 893 | 893 | 876 | 885 | -1.12% | 79,400 | 33億4839万 | +8.99% | - | - |
| 03/21 | 890 | 900 | 882 | 895 | -0.11% | 17,900 | 33億8623万 | +11.32% | - | - |
| 03/19 | 885 | 899 | 876 | 896 | +0.45% | 13,200 | 33億9001万 | +12.56% | - | - |
| 03/18 | 884 | 899 | 884 | 892 | +1.59% | 9,200 | 33億7488万 | +13.2% | - | - |
| 03/15 | 899 | 900 | 878 | 878 | -1.24% | 10,800 | 33億2191万 | +12.42% | - | - |
| 03/14 | 921 | 957 | 885 | 889 | -2.09% | 65,800 | 33億6353万 | +14.86% | - | - |
| 03/13 | 870 | 910 | 870 | 908 | +4.85% | 59,100 | 34億3541万 | +18.38% | - | - |
| 03/12 | 862 | 877 | 858 | 866 | +1.88% | 94,700 | 32億7651万 | +14.1% | - | - |
| 03/11 | 850 | 857 | 849 | 850 | -0.23% | 39,800 | 32億1597万 | +13.18% | - | - |
| 03/08 | 852 | 860 | 847 | 852 | -0.58% | 84,600 | 32億2354万 | +14.82% | - | - |
| 03/07 | 861 | 864 | 853 | 857 | +0.59% | 27,300 | 32億4245万 | +16.6% | - | - |
| 03/06 | 851 | 871 | 850 | 852 | +0.12% | 130,900 | 32億2354万 | +16.87% | - | - |
| 03/05 | 846 | 859 | 846 | 851 | +0.47% | 264,200 | 32億1975万 | +17.7% | - | - |
| 03/04 | 864 | 871 | 846 | 847 | +3.42% | 695,500 | 32億462万 | +17.97% | - | - |
| 03/01 | 832 | 832 | 773 | 819 | -1.44% | 64,600 | 30億9868万 | +14.87% | - | - |
| 02/29 | 808 | 855 | 798 | 831 | +2.85% | 59,100 | 31億4408万 | +17.37% | - | - |
| 02/28 | 761 | 817 | 752 | 808 | +3.59% | 57,600 | 30億5706万 | +14.77% | - | - |
| 02/27 | 726 | 822 | 726 | 780 | +7.44% | 95,400 | 29億5113万 | +11.11% | - | - |
| 02/26 | 695 | 728 | 690 | 726 | +4.91% | 68,300 | 27億4682万 | +3.57% | - | - |
| 02/22 | 686 | 702 | 686 | 692 | +0.87% | 24,400 | 26億1818万 | -1.42% | - | - |
| 02/21 | 698 | 698 | 680 | 686 | -0.72% | 9,800 | 25億9548万 | -2.56% | - | - |
| 02/20 | 700 | 700 | 689 | 691 | -0.86% | 8,700 | 26億1439万 | -2.26% | - | - |
| 02/19 | 683 | 703 | 683 | 697 | +1.75% | 11,400 | 26億3709万 | -1.83% | - | - |
| 02/16 | 671 | 691 | 671 | 685 | +1.33% | 9,100 | 25億9169万 | -4.06% | - | - |
| 02/15 | 670 | 676 | 665 | 676 | +0.45% | 10,000 | 25億5764万 | -5.85% | - | - |
| 02/14 | 703 | 704 | 673 | 673 | -5.08% | 20,700 | 25億4629万 | -6.92% | - | - |
| 02/13 | 691 | 709 | 679 | 709 | +3.05% | 14,500 | 26億8250万 | -2.74% | - | - |
| 02/09 | 694 | 723 | 688 | 688 | -2.41% | 28,800 | 26億304万 | -6.14% | - | - |
| 02/08 | 723 | 724 | 693 | 705 | -2.08% | 20,600 | 26億6736万 | -4.6% | - | - |
| 02/07 | 705 | 725 | 701 | 720 | +1.69% | 18,900 | 27億2412万 | -2.96% | - | - |
| 02/06 | 690 | 713 | 687 | 708 | +1.58% | 46,000 | 26億7871万 | -4.84% | - | - |
| 02/05 | 663 | 706 | 661 | 697 | +5.13% | 56,800 | 26億3709万 | -6.69% | - | - |
| 02/02 | 648 | 665 | 647 | 663 | +2.63% | 46,400 | 25億846万 | -11.6% | - | - |
| 02/01 | 659 | 670 | 640 | 646 | -2.56% | 52,200 | 24億4414万 | -14.32% | - | - |
| 01/31 | 702 | 702 | 656 | 663 | -6.09% | 103,700 | 25億846万 | -12.88% | - | - |
| 01/30 | 716 | 716 | 704 | 706 | -1.4% | 47,100 | 26億7115万 | -7.95% | - | - |
| 01/29 | 707 | 718 | 704 | 716 | +0.7% | 13,300 | 27億898万 | -7.13% | - | - |
| 01/26 | 719 | 721 | 705 | 711 | -1.11% | 11,200 | 26億9006万 | -8.38% | - | - |
| 01/25 | 712 | 719 | 702 | 719 | +1.7% | 21,600 | 27億2033万 | -8.41% | - | - |
| 01/24 | 707 | 719 | 701 | 707 | -2.35% | 25,400 | 26億7493万 | -10.39% | - | - |
| 01/23 | 756 | 760 | 723 | 724 | -4.49% | 52,900 | 27億3925万 | -8.82% | - | - |
| 01/22 | 758 | 770 | 749 | 758 | -0.13% | 40,700 | 28億6789万 | -5.13% | - | - |
| 01/19 | 755 | 778 | 751 | 759 | +2.57% | 28,500 | 28億7167万 | -5.48% | - | - |
| 01/18 | 745 | 756 | 736 | 740 | -0.67% | 19,600 | 27億9979万 | -8.19% | - | - |
| 01/17 | 761 | 766 | 745 | 745 | -1.84% | 23,800 | 28億1870万 | -8.02% | - | - |
| 01/16 | 778 | 785 | 759 | 759 | -2.44% | 20,200 | 28億7167万 | -6.76% | - | - |
| 01/15 | 787 | 787 | 770 | 778 | -1.39% | 20,100 | 29億4356万 | -4.89% | - | - |
| 01/12 | 799 | 799 | 782 | 789 | +0.51% | 13,900 | 29億8518万 | -3.78% | - | - |
| 01/11 | 809 | 810 | 785 | 785 | -2.36% | 40,600 | 29億7004万 | -4.62% | - | - |
| 01/10 | 823 | 823 | 800 | 804 | -1.47% | 37,500 | 30億4193万 | -2.55% | - | - |
| 01/09 | 807 | 823 | 805 | 816 | +0.49% | 37,200 | 30億8733万 | -1.33% | - | - |
| 01/05 | 834 | 846 | 803 | 812 | -4.36% | 101,000 | 30億7220万 | -1.93% | - | - |
| 01/04 | 778 | 854 | 760 | 849 | +10.84% | 130,000 | 32億1219万 | +2.29% | - | - |
| 2023 | ||||||||||
| 12/29 | 757 | 770 | 731 | 766 | -0.65% | 70,800 | 28億9816万 | -7.6% | - | - |
| 12/28 | 778 | 780 | 760 | 771 | -3.14% | 49,500 | 29億1707万 | -7.44% | - | - |
| 12/27 | 767 | 810 | 767 | 796 | +2.84% | 50,500 | 30億1166万 | -4.78% | - | - |
| 12/26 | 763 | 783 | 763 | 774 | +1.44% | 36,200 | 29億2842万 | -7.53% | - | - |
| 12/25 | 801 | 812 | 744 | 763 | -5.33% | 93,900 | 28億8681万 | -9.06% | - | - |
| 12/22 | 809 | 840 | 806 | 806 | -0.49% | 59,400 | 30億4950万 | -3.82% | - | - |
| 12/21 | 809 | 819 | 800 | 810 | -1.22% | 28,900 | 30億6463万 | -3.11% | - | - |
| 12/20 | 840 | 847 | 813 | 820 | -2.38% | 65,100 | 31億247万 | -1.56% | - | - |
| 12/19 | 901 | 906 | 835 | 840 | -10.26% | 274,500 | 31億7814万 | +1.2% | - | - |
| 12/18 | 875 | 958 | 864 | 936 | +15.84% | 726,700 | 35億4135万 | +13.45% | - | - |
| 12/15 | 846 | 846 | 800 | 808 | -3.35% | 23,000 | 30億5706万 | -1.1% | - | - |
| 12/14 | 841 | 846 | 821 | 836 | -1.65% | 35,000 | 31億6300万 | +2.58% | - | - |
| 12/13 | 847 | 854 | 833 | 850 | -0.58% | 22,700 | 32億1597万 | +4.81% | - | - |
| 12/12 | 843 | 864 | 843 | 855 | +0.12% | 32,200 | 32億3489万 | +5.82% | - | - |
| 12/11 | 855 | 856 | 830 | 854 | +1.67% | 35,900 | 32億3110万 | +6.22% | - | - |
| 12/08 | 832 | 850 | 831 | 840 | +0.12% | 41,800 | 31億7814万 | +5.13% | - | - |
| 12/07 | 852 | 852 | 837 | 839 | -1.18% | 33,600 | 31億7435万 | +5.53% | - | - |
| 12/06 | 850 | 862 | 845 | 849 | +1.56% | 36,200 | 32億1219万 | +7.2% | - | - |
| 12/05 | 851 | 853 | 835 | 836 | -3.02% | 36,800 | 31億6300万 | +6.36% | - | - |
| 12/04 | 838 | 870 | 838 | 862 | +2.13% | 39,200 | 32億6137万 | +10.37% | - | - |
| 12/01 | 858 | 866 | 840 | 844 | -0.71% | 19,300 | 31億9327万 | +9.18% | - | - |
| 11/30 | 856 | 860 | 842 | 850 | +0.59% | 16,700 | 32億1597万 | +10.97% | - | - |
| 11/29 | 850 | 864 | 845 | 845 | -0.82% | 13,400 | 31億9705万 | +11.62% | - | - |
| 11/28 | 829 | 867 | 829 | 852 | +2.16% | 24,200 | 32億2354万 | +13.9% | - | - |
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 | 2,160 4,320 5/28 | 755 1,510 4/26 | 4,100,800 2,050,400 5/27 | 62億6400万 | 21億8950万 | +26.24% 6/11 | -14.23% 6/28 |
| 2020年 9月期 | 1,975 3,950 10/7 | 500 4/6 | 206,600 9/2 | 60億5337万 | 15億3250万 | +44.03% 9/11 | -36.79% 3/30 |
| 2021年 9月期 | 2,655 7/28 | 1,183 12/22 | 218,900 10/6 | 82億9926万 | 36億7487万 | +35% 6/17 | -17.24% 8/19 |
| 2022年 9月期 | 2,390 12/10 | 1,370 6/17 | 155,100 11/15 | 74億7090万 | 45億2250万 | +16.5% 4/4 | -17.53% 2/24 |
| 2023年 9月期 | 2,580 12/16 | 935 8/24 | 1,514,300 8/25 | 90億2922万 | 35億3504万 | +28.9% 11/22 | -35.09% 10/4 |
| 最新 | 883 2024/4/24 | 6,100 | 33億4083万 | +2.2% 864 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -65%（0.35倍）
- 2024/04/24 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
500円（2020/04/06） - 77%（1.77倍）
883円（4/24）