株価チャート
株価
4/24
- 前日 (4/23)
- 487
- 始値
- 484
- 高値
- 494
- 安値
- 484
- 終値 +1.03%
- 492
- 出来高 ±0%
- 12,100
乖離率
- 株価（5日）
移動平均値 - +0.2%
491 - 株価（25日）
移動平均値 - -6.46%
526 - 出来高（5日）
移動平均値 - -11.55%
13,680
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 | 484 | 494 | 484 | 492 | +1.03% | 12,100 | 55億4862万 | -6.46% | - | 2.79 |
| 04/23 | 498 | 499 | 481 | 487 | -0.81% | 12,100 | 54億9223万 | -7.94% | - | 2.76 |
| 04/22 | 483 | 495 | 483 | 491 | +2.08% | 8,100 | 55億3735万 | -7.53% | - | 2.78 |
| 04/19 | 505 | 505 | 478 | 481 | -4.37% | 25,900 | 54億2457万 | -9.76% | - | 2.73 |
| 04/18 | 489 | 507 | 489 | 503 | +3.07% | 10,200 | 56億7268万 | -5.98% | - | 2.85 |
| 04/17 | 490 | 495 | 483 | 488 | -0.41% | 13,000 | 55億351万 | -9.12% | - | 2.77 |
| 04/16 | 507 | 508 | 490 | 490 | -4.3% | 48,000 | 55億2607万 | -9.09% | - | 2.78 |
| 04/15 | 507 | 512 | 507 | 512 | +0.2% | 5,800 | 57億7418万 | -5.54% | - | 2.9 |
| 04/12 | 514 | 519 | 511 | 511 | -0.58% | 16,700 | 57億6290万 | -5.89% | - | 2.9 |
| 04/11 | 521 | 524 | 513 | 514 | -1.91% | 19,000 | 57億9673万 | -5.69% | - | 2.91 |
| 04/10 | 530 | 531 | 524 | 524 | -0.38% | 4,500 | 59億951万 | -4.38% | - | 2.97 |
| 04/09 | 523 | 529 | 520 | 526 | +0.96% | 12,500 | 59億3207万 | -4.19% | - | 2.98 |
| 04/08 | 522 | 529 | 521 | 521 | -1.51% | 15,900 | 58億7568万 | -5.62% | - | 2.95 |
| 04/05 | 525 | 532 | 505 | 529 | -0.94% | 43,000 | 59億6590万 | -4.51% | - | 3 |
| 04/04 | 530 | 538 | 525 | 534 | +2.69% | 18,000 | 60億2229万 | -4.13% | - | 3.03 |
| 04/03 | 532 | 532 | 515 | 520 | -2.44% | 35,400 | 58億6440万 | -7.31% | - | 2.95 |
| 04/02 | 550 | 551 | 533 | 533 | -3.44% | 34,600 | 60億1101万 | -5.5% | - | 3.02 |
| 04/01 | 575 | 575 | 551 | 552 | -2.65% | 23,500 | 62億2529万 | -2.65% | - | 3.13 |
| 03/29 | 561 | 572 | 560 | 567 | +1.07% | 16,300 | 63億9445万 | 0% | - | 3.21 |
| 03/28 | 567 | 583 | 561 | 561 | -0.53% | 32,200 | 63億2678万 | -1.06% | - | 3.18 |
| 03/27 | 574 | 580 | 560 | 564 | -0.18% | 335,700 | 63億6062万 | -0.7% | - | 3.2 |
| 03/26 | 571 | 574 | 563 | 565 | -1.74% | 12,500 | 63億7190万 | -0.53% | - | 3.2 |
| 03/25 | 570 | 582 | 567 | 575 | +2.68% | 35,300 | 64億8467万 | +1.23% | - | 3.26 |
| 03/22 | 560 | 577 | 556 | 560 | 0% | 36,500 | 63億1551万 | -1.23% | - | 3.17 |
| 03/21 | 554 | 568 | 549 | 560 | +2.38% | 166,500 | 63億1551万 | -1.41% | - | 3.17 |
| 03/19 | 539 | 553 | 535 | 547 | +1.3% | 25,400 | 61億6890万 | -4.04% | - | 3.1 |
| 03/18 | 538 | 547 | 538 | 540 | +0.37% | 12,800 | 60億8995万 | -5.76% | - | 3.06 |
| 03/15 | 540 | 545 | 538 | 538 | -0.92% | 15,400 | 60億6740万 | -6.6% | - | 3.05 |
| 03/14 | 540 | 549 | 538 | 543 | +0.56% | 21,600 | 61億2379万 | -6.22% | - | 3.08 |
| 03/13 | 554 | 555 | 540 | 540 | -3.05% | 31,900 | 60億8995万 | -7.22% | - | 3.06 |
| 03/12 | 546 | 557 | 540 | 557 | +2.01% | 18,400 | 62億8167万 | -4.95% | - | 3.16 |
| 03/11 | 557 | 566 | 537 | 546 | -1.44% | 39,500 | 61億5762万 | -7.14% | - | 3.1 |
| 03/08 | 549 | 559 | 530 | 554 | -0.72% | 230,800 | 62億4784万 | -6.1% | - | 3.14 |
| 03/07 | 574 | 574 | 557 | 558 | -3.29% | 34,600 | 62億9295万 | -5.9% | - | 3.16 |
| 03/06 | 560 | 577 | 560 | 577 | +1.58% | 19,800 | 65億723万 | -3.35% | - | 3.27 |
| 03/05 | 580 | 580 | 565 | 568 | -2.41% | 33,800 | 64億573万 | -5.33% | - | 3.22 |
| 03/04 | 588 | 595 | 582 | 582 | -1.02% | 27,100 | 65億6362万 | -3.48% | - | 3.3 |
| 03/01 | 598 | 608 | 584 | 588 | -1.67% | 44,500 | 66億3128万 | -2.97% | - | 3.33 |
| 02/29 | 611 | 611 | 595 | 598 | -3.55% | 27,400 | 67億4406万 | -1.81% | - | 3.39 |
| 02/28 | 609 | 623 | 602 | 620 | +1.97% | 38,400 | 69億9217万 | +1.47% | - | 3.52 |
| 02/27 | 600 | 608 | 594 | 608 | +1.33% | 34,900 | 68億5684万 | -0.65% | - | 3.45 |
| 02/26 | 562 | 606 | 562 | 600 | +6.95% | 72,700 | 67億6662万 | -2.12% | - | 3.4 |
| 02/22 | 575 | 584 | 555 | 561 | -1.58% | 26,100 | 63億2678万 | -8.63% | - | 3.18 |
| 02/21 | 582 | 582 | 559 | 570 | -0.7% | 31,100 | 64億2828万 | -7.47% | - | 3.23 |
| 02/20 | 587 | 587 | 570 | 574 | -1.03% | 35,600 | 64億7339万 | -7.27% | - | 3.25 |
| 02/19 | 556 | 586 | 556 | 580 | +4.32% | 74,300 | 65億4106万 | -6.75% | - | 3.29 |
| 02/16 | 546 | 566 | 542 | 556 | +0.91% | 69,900 | 62億7040万 | -11.04% | - | 3.15 |
| 02/15 | 575 | 579 | 551 | 551 | -6.29% | 87,800 | 62億1401万 | -12.4% | - | 3.12 |
| 02/14 | 610 | 610 | 588 | 588 | -3.45% | 71,600 | 66億3128万 | -7.11% | - | 3.33 |
| 02/13 | 625 | 626 | 609 | 609 | -0.65% | 45,100 | 68億6811万 | -4.25% | - | 3.45 |
| 02/09 | 611 | 623 | 610 | 613 | +0.49% | 29,300 | 69億1323万 | -3.92% | - | 3.48 |
| 02/08 | 623 | 623 | 609 | 610 | -2.09% | 24,900 | 68億7939万 | -4.69% | - | 3.46 |
| 02/07 | 624 | 636 | 614 | 623 | -1.11% | 34,600 | 70億2600万 | -2.96% | - | 3.53 |
| 02/06 | 625 | 646 | 623 | 630 | +1.78% | 66,300 | 71億495万 | -2.02% | - | 3.57 |
| 02/05 | 606 | 626 | 604 | 619 | +2.31% | 29,800 | 69億8089万 | -3.73% | - | 3.51 |
| 02/02 | 615 | 616 | 603 | 605 | -1.47% | 69,700 | 68億2300万 | -6.06% | - | 3.43 |
| 02/01 | 628 | 629 | 614 | 614 | -3.15% | 37,600 | 69億2450万 | -4.66% | - | 3.48 |
| 01/31 | 644 | 644 | 630 | 634 | -1.55% | 24,900 | 71億5006万 | -1.71% | - | 3.59 |
| 01/30 | 652 | 653 | 639 | 644 | -0.16% | 11,900 | 72億6283万 | -0.31% | - | 3.65 |
| 01/29 | 652 | 653 | 642 | 645 | -1.68% | 15,900 | 72億7411万 | -0.31% | - | 3.66 |
| 01/26 | 655 | 664 | 649 | 656 | 0% | 23,700 | 73億9817万 | +1.39% | - | 3.72 |
| 01/25 | 649 | 656 | 632 | 656 | +0.61% | 78,200 | 73億9817万 | +1.39% | - | 3.72 |
| 01/24 | 646 | 652 | 643 | 652 | +0.62% | 21,000 | 73億5306万 | +0.77% | - | 3.7 |
| 01/23 | 645 | 650 | 636 | 648 | +0.62% | 27,500 | 73億794万 | +0.31% | - | 3.67 |
| 01/22 | 636 | 650 | 634 | 644 | +1.26% | 27,000 | 72億6283万 | -0.46% | - | 3.65 |
| 01/19 | 622 | 639 | 622 | 636 | +2.58% | 28,300 | 71億7261万 | -1.7% | - | 3.61 |
| 01/18 | 625 | 630 | 617 | 620 | -1.12% | 44,000 | 69億9217万 | -4.32% | - | 3.52 |
| 01/17 | 645 | 645 | 626 | 627 | -2.03% | 48,000 | 70億7111万 | -3.39% | - | 3.55 |
| 01/16 | 645 | 655 | 640 | 640 | -0.78% | 39,000 | 72億1772万 | -1.69% | - | 3.63 |
| 01/15 | 649 | 652 | 642 | 645 | -0.77% | 27,100 | 72億7411万 | -1.23% | - | 3.66 |
| 01/12 | 649 | 656 | 642 | 650 | -0.91% | 24,000 | 73億3050万 | -0.61% | - | 3.69 |
| 01/11 | 666 | 666 | 647 | 656 | -1.06% | 46,000 | 73億9817万 | +0.15% | - | 3.72 |
| 01/10 | 668 | 668 | 652 | 663 | -0.75% | 33,600 | 74億7711万 | +1.07% | - | 3.76 |
| 01/09 | 658 | 676 | 658 | 668 | +1.98% | 98,000 | 75億3350万 | +1.67% | - | 3.79 |
| 01/05 | 663 | 668 | 653 | 655 | -1.21% | 22,300 | 73億8689万 | -0.46% | - | 3.71 |
| 01/04 | 640 | 665 | 637 | 663 | +2.63% | 30,600 | 74億7711万 | +0.45% | - | 3.76 |
| 2023 | ||||||||||
| 12/29 | 659 | 659 | 646 | 646 | -1.52% | 36,500 | 72億8539万 | -2.42% | - | 3.66 |
| 12/28 | 645 | 657 | 631 | 656 | +2.82% | 53,500 | 73億9817万 | -1.2% | - | 3.72 |
| 12/27 | 625 | 643 | 625 | 638 | +1.75% | 70,300 | 71億9517万 | -4.2% | - | 3.62 |
| 12/26 | 621 | 632 | 621 | 627 | +0.97% | 37,700 | 70億7111万 | -6.56% | - | 3.55 |
| 12/25 | 640 | 646 | 621 | 621 | -2.82% | 50,400 | 70億345万 | -7.73% | - | 3.52 |
| 12/22 | 646 | 654 | 635 | 639 | -1.24% | 57,300 | 72億645万 | -5.47% | - | 3.62 |
| 12/21 | 658 | 660 | 647 | 647 | -3.14% | 43,500 | 72億9667万 | -4.99% | - | 3.67 |
| 12/20 | 660 | 676 | 660 | 668 | +1.52% | 70,300 | 75億3350万 | -2.2% | - | 3.79 |
| 12/19 | 645 | 663 | 640 | 658 | +1.86% | 58,800 | 74億2072万 | -3.8% | - | 3.73 |
| 12/18 | 657 | 661 | 640 | 646 | -1.67% | 51,600 | 72億8539万 | -5.69% | - | 3.66 |
| 12/15 | 652 | 661 | 646 | 657 | +2.34% | 54,600 | 74億944万 | -4.51% | - | 3.72 |
| 12/14 | 669 | 674 | 642 | 642 | -2.58% | 59,000 | 72億4028万 | -6.96% | - | 3.64 |
| 12/13 | 656 | 666 | 656 | 659 | +0.15% | 33,200 | 74億3200万 | -4.91% | - | 3.74 |
| 12/12 | 665 | 667 | 656 | 658 | 0% | 39,900 | 74億2072万 | -5.32% | - | 3.73 |
| 12/11 | 645 | 663 | 645 | 658 | +2.49% | 33,500 | 74億2072万 | -5.73% | - | 3.73 |
| 12/08 | 660 | 669 | 641 | 642 | -3.46% | 140,900 | 72億4028万 | -8.42% | - | 3.64 |
| 12/07 | 678 | 681 | 663 | 665 | -3.34% | 91,600 | 74億9967万 | -5.27% | - | 3.77 |
| 12/06 | 689 | 689 | 677 | 688 | +1.33% | 51,400 | 77億5905万 | -2.13% | - | 3.9 |
| 12/05 | 687 | 687 | 675 | 679 | -1.31% | 37,800 | 76億5755万 | -3.41% | - | 3.85 |
| 12/04 | 686 | 700 | 674 | 688 | +2.53% | 68,800 | 77億5905万 | -2.13% | - | 3.9 |
| 12/01 | 698 | 698 | 670 | 671 | -2.75% | 95,200 | 75億6733万 | -4.42% | - | 3.8 |
| 11/30 | 695 | 698 | 686 | 690 | 0% | 46,300 | 77億8161万 | -1.85% | - | 3.91 |
| 11/29 | 690 | 699 | 688 | 690 | -0.86% | 86,300 | 77億8161万 | -1.99% | - | 3.91 |
| 11/28 | 705 | 711 | 696 | 696 | -2.52% | 203,900 | 78億4927万 | -0.85% | - | 3.95 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 9月期 | 1,994 12/29 | 560 3/14 3/11 | 10,983,900 3/23 | +45.58% 3/23 | -41.02% 2/21 |
| 2023年 9月期 | 945 6/9 | 414 12/23 | 10,705,200 2/7 | +43.71% 2/6 | -16.15% 11/21 |
| 最新 | 492 2024/4/24 | 12,100 | -6.46% 526 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -76%（0.24倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/04/24 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
414円（2022/12/23） - 19%（1.19倍）
492円（4/24）