株価チャート
株価
4/24
- 前日 (4/23)
- 610
- 始値
- 617
- 高値
- 630
- 安値
- 611
- 終値 +3.28%
- 630
- 出来高 -31.37%
- 24,500
乖離率
- 株価（5日）
移動平均値 - +2.77%
613 - 株価（25日）
移動平均値 - +1.12%
623 - 出来高（5日）
移動平均値 - -11.93%
27,820
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 | 617 | 630 | 611 | 630 | +3.28% | 24,500 | 106億8292万 | +1.12% | 10.88 | 1.1 |
| 04/23 | 607 | 617 | 600 | 610 | +0.83% | 35,700 | 103億4377万 | -2.09% | 10.53 | 1.07 |
| 04/22 | 608 | 610 | 603 | 605 | +1% | 14,200 | 102億5899万 | -2.89% | 10.44 | 1.06 |
| 04/19 | 615 | 617 | 592 | 599 | -3.39% | 47,800 | 101億5725万 | -3.85% | 10.34 | 1.05 |
| 04/18 | 608 | 626 | 608 | 620 | +1.64% | 16,900 | 105億1334万 | -0.48% | 10.7 | 1.09 |
| 04/17 | 618 | 620 | 607 | 610 | 0% | 27,900 | 103億4377万 | -1.93% | 10.53 | 1.07 |
| 04/16 | 632 | 634 | 605 | 610 | -4.24% | 84,400 | 103億4377万 | -1.93% | 10.53 | 1.07 |
| 04/15 | 617 | 640 | 616 | 637 | +2.41% | 47,100 | 108億161万 | +2.58% | 11 | 1.12 |
| 04/12 | 630 | 631 | 620 | 622 | -1.27% | 16,300 | 105億4726万 | +0.32% | 10.74 | 1.09 |
| 04/11 | 617 | 630 | 617 | 630 | +1.45% | 9,400 | 106億8292万 | +1.78% | 10.88 | 1.1 |
| 04/10 | 622 | 642 | 619 | 621 | -1.11% | 58,900 | 105億3030万 | +0.49% | 10.72 | 1.09 |
| 04/09 | 609 | 628 | 609 | 628 | +4.32% | 28,100 | 106億4900万 | +1.62% | 10.84 | 1.1 |
| 04/08 | 605 | 610 | 601 | 602 | +0.5% | 30,000 | 102億812万 | -2.59% | 10.39 | 1.06 |
| 04/05 | 608 | 608 | 595 | 599 | -1.48% | 28,900 | 101億5725万 | -3.07% | 10.34 | 1.05 |
| 04/04 | 606 | 615 | 604 | 608 | +0.16% | 18,500 | 103億986万 | -1.62% | 10.5 | 1.07 |
| 04/03 | 604 | 616 | 597 | 607 | -1.14% | 41,600 | 102億9290万 | -1.62% | 10.48 | 1.06 |
| 04/02 | 632 | 632 | 606 | 614 | -2.85% | 73,300 | 104億1160万 | -0.16% | 10.6 | 1.08 |
| 04/01 | 645 | 645 | 621 | 632 | -0.94% | 50,800 | 107億1683万 | +3.1% | 10.91 | 1.11 |
| 03/29 | 645 | 647 | 636 | 638 | -1.24% | 26,500 | 108億1857万 | +4.59% | 11.01 | 1.12 |
| 03/28 | 638 | 652 | 635 | 646 | +0.94% | 27,200 | 109億5423万 | +6.43% | 11.15 | 1.13 |
| 03/27 | 648 | 648 | 636 | 640 | -0.62% | 35,100 | 108億5249万 | +5.96% | 11.05 | 1.12 |
| 03/26 | 639 | 644 | 632 | 644 | +1.26% | 27,300 | 109億2031万 | +7.15% | 11.12 | 1.13 |
| 03/25 | 637 | 647 | 635 | 636 | -0.47% | 23,100 | 107億8466万 | +6.53% | 10.98 | 1.12 |
| 03/22 | 641 | 646 | 635 | 639 | -0.31% | 44,900 | 108億3553万 | +7.58% | 11.03 | 1.12 |
| 03/21 | 643 | 653 | 633 | 641 | +0.79% | 87,500 | 108億6944万 | +8.28% | 11.07 | 1.12 |
| 03/19 | 599 | 637 | 599 | 636 | +4.78% | 189,200 | 107億8466万 | +7.98% | 10.98 | 1.12 |
| 03/18 | 599 | 612 | 599 | 607 | +1.68% | 26,900 | 102億9290万 | +3.76% | 10.48 | 1.06 |
| 03/15 | 606 | 608 | 597 | 597 | -2.13% | 15,700 | 101億2333万 | +2.4% | 10.31 | 1.05 |
| 03/14 | 600 | 610 | 595 | 610 | +1.67% | 16,300 | 103億4377万 | +4.99% | 10.53 | 1.07 |
| 03/13 | 606 | 617 | 594 | 600 | 0% | 31,400 | 101億7420万 | +3.81% | 10.36 | 1.05 |
| 03/12 | 589 | 600 | 588 | 600 | +0.5% | 12,900 | 101億7420万 | +4.17% | 10.36 | 1.05 |
| 03/11 | 596 | 607 | 586 | 597 | -1.97% | 39,400 | 101億2333万 | +4.01% | 10.31 | 1.05 |
| 03/08 | 600 | 610 | 592 | 609 | +2.18% | 28,900 | 103億2682万 | +6.65% | 10.51 | 1.07 |
| 03/07 | 612 | 617 | 585 | 596 | -2.3% | 68,500 | 101億638万 | +4.75% | 10.29 | 1.05 |
| 03/06 | 615 | 623 | 605 | 610 | -0.97% | 40,900 | 103億4377万 | +7.58% | 10.53 | 1.07 |
| 03/05 | 614 | 624 | 600 | 616 | +0.33% | 45,600 | 104億4552万 | +9.03% | 10.63 | 1.08 |
| 03/04 | 620 | 628 | 608 | 614 | -0.32% | 76,100 | 104億1160万 | +9.06% | 10.6 | 1.08 |
| 03/01 | 610 | 633 | 606 | 616 | +4.94% | 229,700 | 104億4552万 | +9.8% | 10.63 | 1.08 |
| 02/29 | 589 | 593 | 582 | 587 | +0.51% | 45,200 | 99億5376万 | +5.01% | 10.13 | 1.03 |
| 02/28 | 562 | 586 | 561 | 584 | +4.29% | 56,700 | 99億289万 | +4.66% | 10.08 | 1.02 |
| 02/27 | 560 | 562 | 559 | 560 | 0% | 34,300 | 94億9592万 | +0.54% | 9.67 | 0.98 |
| 02/26 | 566 | 566 | 558 | 560 | -0.53% | 37,700 | 94億9592万 | +0.72% | 9.67 | 0.98 |
| 02/22 | 562 | 570 | 562 | 563 | +0.18% | 17,100 | 95億4680万 | +1.08% | 9.72 | 0.99 |
| 02/21 | 564 | 566 | 562 | 562 | -0.35% | 6,500 | 95億2984万 | +1.08% | 9.7 | 0.99 |
| 02/20 | 567 | 570 | 563 | 564 | -0.53% | 14,300 | 95億6375万 | +1.44% | 9.74 | 0.99 |
| 02/19 | 573 | 577 | 566 | 567 | +1.25% | 60,500 | 96億1462万 | +2.16% | 9.79 | 0.99 |
| 02/16 | 565 | 573 | 557 | 560 | -0.88% | 41,000 | 94億9592万 | +0.9% | 9.67 | 0.98 |
| 02/15 | 571 | 579 | 565 | 565 | -1.74% | 21,900 | 95億8071万 | +1.8% | 9.75 | 0.99 |
| 02/14 | 560 | 588 | 559 | 575 | +2.5% | 93,100 | 97億5028万 | +3.79% | 9.93 | 1.01 |
| 02/13 | 565 | 584 | 559 | 561 | +4.86% | 202,000 | 95億1288万 | +1.63% | 9.68 | 0.98 |
| 02/09 | 558 | 558 | 523 | 535 | -4.12% | 58,100 | 90億7200万 | -2.9% | 9.24 | 0.94 |
| 02/08 | 553 | 559 | 548 | 558 | +1.64% | 21,900 | 94億6201万 | +1.45% | 9.63 | 0.98 |
| 02/07 | 542 | 553 | 542 | 549 | +1.1% | 22,700 | 93億940万 | 0% | 9.48 | 0.96 |
| 02/06 | 543 | 544 | 542 | 543 | 0% | 2,900 | 92億765万 | -0.91% | 9.37 | 0.95 |
| 02/05 | 544 | 544 | 537 | 543 | -0.18% | 19,900 | 92億765万 | -0.73% | 9.37 | 0.95 |
| 02/02 | 537 | 546 | 533 | 544 | +1.12% | 22,100 | 92億2461万 | -0.37% | 9.39 | 0.95 |
| 02/01 | 548 | 548 | 538 | 538 | -1.82% | 20,900 | 91億2287万 | -1.1% | 9.29 | 0.94 |
| 01/31 | 557 | 560 | 548 | 548 | -2.32% | 23,200 | 92億9244万 | +0.74% | 9.46 | 0.96 |
| 01/30 | 564 | 567 | 555 | 561 | 0% | 44,500 | 95億1288万 | +3.51% | 9.68 | 0.98 |
| 01/29 | 567 | 567 | 561 | 561 | -0.71% | 17,800 | 95億1288万 | +3.7% | 9.68 | 0.98 |
| 01/26 | 557 | 565 | 554 | 565 | +0.89% | 33,600 | 95億8071万 | +4.82% | 9.75 | 0.99 |
| 01/25 | 556 | 562 | 556 | 560 | +0.72% | 28,000 | 94億9592万 | +4.28% | 9.67 | 0.98 |
| 01/24 | 556 | 562 | 554 | 556 | 0% | 18,500 | 94億2810万 | +3.93% | 9.6 | 0.98 |
| 01/23 | 568 | 568 | 556 | 556 | -0.54% | 27,500 | 94億2810万 | +4.32% | 9.6 | 0.98 |
| 01/22 | 560 | 563 | 548 | 559 | 0% | 29,100 | 94億7897万 | +5.27% | 9.65 | 0.98 |
| 01/19 | 562 | 569 | 559 | 559 | -1.06% | 27,200 | 94億7897万 | +5.47% | 9.65 | 0.98 |
| 01/18 | 549 | 567 | 549 | 565 | +1.99% | 51,700 | 95億8071万 | +6.81% | 9.75 | 0.99 |
| 01/17 | 549 | 562 | 549 | 554 | +0.91% | 65,400 | 93億9418万 | +4.92% | 9.56 | 0.97 |
| 01/16 | 553 | 556 | 548 | 549 | -0.72% | 20,900 | 93億940万 | +4.17% | 9.48 | 0.96 |
| 01/15 | 551 | 555 | 545 | 553 | +0.55% | 23,400 | 93億7722万 | +4.93% | 9.55 | 0.97 |
| 01/12 | 555 | 557 | 546 | 550 | -2.31% | 48,400 | 93億2635万 | +4.56% | 9.49 | 0.96 |
| 01/11 | 548 | 563 | 531 | 563 | +2.74% | 125,700 | 95億4680万 | +7.03% | 9.72 | 0.99 |
| 01/10 | 540 | 554 | 534 | 548 | +3.2% | 87,300 | 92億9244万 | +4.58% | 9.46 | 0.96 |
| 01/09 | 527 | 532 | 522 | 531 | +1.53% | 62,900 | 90億417万 | +1.53% | 9.17 | 0.93 |
| 01/05 | 518 | 526 | 517 | 523 | -0.19% | 30,400 | 88億6851万 | 0% | 9.03 | 0.92 |
| 01/04 | 517 | 524 | 515 | 524 | +0.58% | 17,600 | 88億8547万 | +0.19% | 9.05 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 524 | 525 | 517 | 521 | -0.38% | 25,200 | 88億3460万 | -0.38% | 8.99 | 0.92 |
| 12/28 | 515 | 525 | 510 | 523 | +1.36% | 23,200 | 88億6851万 | +0.19% | 9.03 | 0.92 |
| 12/27 | 508 | 517 | 508 | 516 | 0% | 28,600 | 87億4982万 | -1.15% | 8.91 | 0.91 |
| 12/26 | 520 | 529 | 516 | 516 | +0.98% | 47,000 | 87億4982万 | -0.96% | 8.91 | 0.91 |
| 12/25 | 518 | 522 | 511 | 511 | -1.73% | 13,800 | 86億6503万 | -1.54% | 8.82 | 0.9 |
| 12/22 | 518 | 525 | 514 | 520 | +0.39% | 35,500 | 88億1764万 | +0.39% | 8.98 | 0.92 |
| 12/21 | 519 | 519 | 515 | 518 | 0% | 9,300 | 87億8373万 | +0.19% | 8.94 | 0.91 |
| 12/20 | 516 | 523 | 513 | 518 | +0.39% | 16,800 | 87億8373万 | +0.58% | 8.94 | 0.91 |
| 12/19 | 508 | 517 | 506 | 516 | +1.57% | 12,400 | 87億4982万 | +0.19% | 8.91 | 0.91 |
| 12/18 | 507 | 512 | 500 | 508 | 0% | 18,200 | 86億1416万 | -0.97% | 8.77 | 0.9 |
| 12/15 | 500 | 515 | 500 | 508 | +0.59% | 11,300 | 86億1416万 | -0.97% | 8.77 | 0.9 |
| 12/14 | 519 | 519 | 505 | 505 | -2.7% | 16,200 | 85億6329万 | -1.56% | 8.72 | 0.89 |
| 12/13 | 520 | 523 | 519 | 519 | -0.19% | 9,000 | 88億69万 | +1.37% | 8.96 | 0.92 |
| 12/12 | 538 | 538 | 520 | 520 | -2.62% | 15,100 | 88億1764万 | +1.76% | 8.98 | 0.92 |
| 12/11 | 548 | 548 | 534 | 534 | -1.29% | 14,400 | 90億5504万 | +4.91% | 9.22 | 0.94 |
| 12/08 | 550 | 550 | 533 | 541 | -0.92% | 29,200 | 91億7374万 | +6.92% | 9.34 | 0.95 |
| 12/07 | 542 | 551 | 536 | 546 | +0.18% | 40,600 | 92億5853万 | +8.55% | 9.43 | 0.96 |
| 12/06 | 532 | 552 | 532 | 545 | +1.49% | 55,900 | 92億4157万 | +9% | 9.41 | 0.96 |
| 12/05 | 528 | 537 | 524 | 537 | -0.19% | 39,500 | 91億591万 | +8.27% | 9.27 | 0.95 |
| 12/04 | 521 | 540 | 518 | 538 | +3.86% | 93,600 | 91億2287万 | +9.13% | 9.29 | 0.95 |
| 12/01 | 520 | 523 | 515 | 518 | +0.19% | 14,500 | 87億8373万 | +5.71% | 8.94 | 0.91 |
| 11/30 | 523 | 523 | 512 | 517 | -1.15% | 39,800 | 87億6677万 | +5.94% | 8.92 | 0.91 |
| 11/29 | 526 | 526 | 512 | 523 | -0.38% | 20,600 | 88億6851万 | +7.84% | 9.03 | 0.92 |
| 11/28 | 523 | 525 | 519 | 525 | +0.57% | 14,900 | 89億243万 | +8.92% | 9.06 | 0.93 |
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 | 212 11/1 10/31 | 125 9/30 | 135,000 10/25 | - | - | +12.43% 11/7 | -40.75% 10/8 |
| 2009年 9月期 | 131 1/7 | 76 10/10 | 93,000 10/8 | - | - | +31.79% 1/6 | -21.93% 2/20 |
| 2010年 9月期 | 129 12/29 | 98 3/4 | 51,000 12/30 | - | - | +11.23% 3/29 | -11.63% 5/26 |
| 2011年 9月期 | 187 1/14 | 90 3/15 | 119,000 1/14 | 31億7096万 | 15億2613万 | +34.88% 1/14 | -27.52% 3/15 |
| 2012年 9月期 | 275 4/20 | 119 10/6 10/3 | 319,000 4/23 | 46億6317万 | 20億1788万 | +32.52% 3/21 | -26.88% 5/15 |
| 2013年 9月期 | 438 7/30 | 162 11/15 | 759,000 5/10 | 74億2717万 | 27億4703万 | +28.08% 5/8 | -20.27% 6/6 |
| 2014年 9月期 | 752 4/22 | 301 2/7 | 726,000 4/14 | 127億5167万 | 51億406万 | +53.7% 4/18 | -19.48% 8/12 |
| 2015年 9月期 | 735 6/23 | 441 8/25 | 214,000 6/4 3/13 | 124億6340万 | 74億7804万 | +13.67% 6/8 | -30.29% 8/25 |
| 2016年 9月期 | 588 11/11 | 277 9/21 9/14 他3件 | 92,000 11/16 | 99億7072万 | 46億9709万 | +8.85% 2/3 | -17.52% 1/20 |
| 2017年 9月期 | 800 9/19 | 278 11/9 | 2,499,000 9/13 | 135億6561万 | 47億1405万 | +34.47% 9/15 | -9.16% 10/20 |
| 2018年 9月期 | 701 10/2 | 383 9/12 | 614,000 11/15 | 118億8686万 | 64億9453万 | +9% 10/1 | -17.82% 2/7 |
| 2019年 9月期 | 490 3/11 | 276 12/25 | 896,600 3/11 | 83億893万 | 46億8013万 | +30.43% 3/11 | -22.64% 12/25 |
| 2020年 9月期 | 469 1/20 | 194 3/13 | 963,400 4/23 | 79億5284万 | 32億8966万 | +25.68% 6/11 | -36.32% 3/13 |
| 2021年 9月期 | 857 6/30 | 302 10/5 10/2 | 4,110,000 12/10 | 145億3216万 | 51億2101万 | +60.48% 12/4 | -19.43% 8/20 |
| 2022年 9月期 | 640 12/29 12/24 | 397 6/20 | 1,119,700 12/7 | 108億5249万 | 67億3193万 | +18.02% 12/16 | -15.31% 3/9 |
| 2023年 9月期 | 602 7/12 | 395 10/13 | 2,137,500 1/11 | 102億812万 | 66億9802万 | +25.1% 1/11 | -12.83% 8/17 |
| 最新 | 630 2024/4/24 | 24,500 | 106億8292万 | +1.12% 623 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
76円（2008/10/10） - 729%（8.29倍）
630円（4/24）