株価チャート
株価
4/23
- 前日 (4/22)
- 510
- 始値
- 507
- 高値
- 508
- 安値
- 506
- 終値 -0.39%
- 508
- 出来高 -52.94%
- 1,600
乖離率
- 株価（5日）
移動平均値 - 0%
508 - 株価（25日）
移動平均値 - -0.97%
513 - 出来高（5日）
移動平均値 - -75.16%
6,440
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 507 | 508 | 506 | 508 | -0.39% | 1,600 | 55億6590万 | -0.97% | 8.61 | 1.25 |
| 04/22 | 508 | 510 | 501 | 510 | +1.19% | 3,400 | 55億8781万 | -0.78% | 8.64 | 1.26 |
| 04/19 | 507 | 507 | 498 | 504 | -0.98% | 12,400 | 55億2207万 | -1.95% | 8.54 | 1.24 |
| 04/18 | 507 | 509 | 507 | 509 | +0.2% | 700 | 55億7685万 | -1.17% | 8.63 | 1.26 |
| 04/17 | 510 | 510 | 505 | 508 | -0.78% | 14,100 | 55億6590万 | -1.36% | 8.61 | 1.25 |
| 04/16 | 511 | 512 | 509 | 512 | +0.2% | 5,600 | 56億972万 | -0.78% | 8.68 | 1.26 |
| 04/15 | 512 | 512 | 511 | 511 | -0.39% | 1,600 | 55億9877万 | -0.97% | 8.66 | 1.26 |
| 04/12 | 511 | 513 | 511 | 513 | +0.2% | 500 | 56億2068万 | -0.77% | 8.7 | 1.27 |
| 04/11 | 511 | 512 | 511 | 512 | 0% | 1,800 | 56億972万 | -0.97% | 8.68 | 1.26 |
| 04/10 | 514 | 514 | 512 | 512 | +0.2% | 400 | 56億972万 | -1.16% | 8.68 | 1.26 |
| 04/09 | 511 | 513 | 511 | 511 | +0.2% | 2,800 | 55億9877万 | -1.35% | 8.66 | 1.26 |
| 04/08 | 512 | 514 | 510 | 510 | -0.39% | 3,900 | 55億8781万 | -1.73% | 8.64 | 1.26 |
| 04/05 | 513 | 513 | 512 | 512 | -0.39% | 2,200 | 56億972万 | -1.35% | 8.68 | 1.26 |
| 04/04 | 516 | 517 | 514 | 514 | -0.39% | 800 | 56億3164万 | -0.96% | 8.71 | 1.27 |
| 04/03 | 512 | 518 | 512 | 516 | +0.98% | 5,400 | 56億5355万 | -0.77% | 8.75 | 1.27 |
| 04/02 | 512 | 512 | 511 | 511 | -0.2% | 12,500 | 55億9877万 | -1.73% | 8.66 | 1.26 |
| 04/01 | 512 | 514 | 512 | 512 | -0.19% | 3,400 | 56億972万 | -1.73% | 8.68 | 1.26 |
| 03/29 | 516 | 516 | 512 | 513 | -0.58% | 3,400 | 56億2068万 | -1.54% | 8.7 | 1.27 |
| 03/28 | 512 | 516 | 512 | 516 | -0.19% | 3,000 | 56億5355万 | -1.15% | 8.75 | 1.27 |
| 03/27 | 518 | 518 | 517 | 517 | -0.19% | 5,000 | 56億6451万 | -0.96% | 8.76 | 1.28 |
| 03/26 | 519 | 519 | 516 | 518 | +0.19% | 2,800 | 56億7546万 | -0.96% | 8.78 | 1.28 |
| 03/25 | 521 | 521 | 515 | 517 | -0.58% | 11,700 | 56億6451万 | -1.15% | 8.76 | 1.28 |
| 03/22 | 523 | 523 | 520 | 520 | -0.38% | 4,000 | 56億9738万 | -0.57% | 8.81 | 1.28 |
| 03/21 | 524 | 524 | 521 | 522 | +0.19% | 1,300 | 57億1929万 | -0.19% | 8.85 | 1.29 |
| 03/19 | 521 | 522 | 520 | 521 | 0% | 6,600 | 57億833万 | -0.38% | 8.83 | 1.29 |
| 03/18 | 522 | 523 | 520 | 521 | -0.19% | 4,500 | 57億833万 | -0.38% | 8.83 | 1.29 |
| 03/15 | 522 | 522 | 522 | 522 | -0.19% | 1,300 | 57億1929万 | -0.38% | 8.85 | 1.29 |
| 03/14 | 521 | 524 | 521 | 523 | 0% | 1,300 | 57億3024万 | -0.19% | 8.86 | 1.29 |
| 03/13 | 521 | 524 | 521 | 523 | -0.19% | 3,500 | 57億3024万 | -0.19% | 8.86 | 1.29 |
| 03/12 | 521 | 524 | 521 | 524 | +0.77% | 1,400 | 57億4120万 | 0% | 8.88 | 1.29 |
| 03/11 | 524 | 524 | 520 | 520 | -0.38% | 1,400 | 56億9738万 | -0.76% | 8.81 | 1.28 |
| 03/08 | 522 | 523 | 521 | 522 | 0% | 1,900 | 57億1929万 | -0.57% | 8.85 | 1.29 |
| 03/07 | 525 | 525 | 522 | 522 | -0.38% | 1,400 | 57億1929万 | -0.57% | 8.85 | 1.29 |
| 03/06 | 520 | 524 | 520 | 524 | +0.58% | 2,900 | 57億4120万 | -0.38% | 8.88 | 1.29 |
| 03/05 | 521 | 522 | 520 | 521 | -0.19% | 2,700 | 57億833万 | -0.95% | 8.83 | 1.29 |
| 03/04 | 524 | 524 | 520 | 522 | -0.19% | 3,300 | 57億1929万 | -0.76% | 8.85 | 1.29 |
| 03/01 | 523 | 523 | 523 | 523 | 0% | 800 | 57億3024万 | -0.76% | 8.86 | 1.29 |
| 02/29 | 526 | 526 | 523 | 523 | -0.57% | 1,200 | 57億3024万 | -0.76% | 8.86 | 1.29 |
| 02/28 | 525 | 526 | 524 | 526 | +0.19% | 2,100 | 57億6311万 | -0.19% | 8.92 | 1.3 |
| 02/27 | 527 | 527 | 523 | 525 | 0% | 1,200 | 57億5216万 | -0.38% | 8.9 | 1.3 |
| 02/26 | 523 | 527 | 523 | 525 | +0.19% | 1,200 | 57億5216万 | -0.38% | 8.9 | 1.3 |
| 02/22 | 524 | 527 | 524 | 524 | 0% | 500 | 57億4120万 | -0.57% | 8.88 | 1.29 |
| 02/21 | 523 | 525 | 523 | 524 | -0.38% | 2,600 | 57億4120万 | -0.57% | 8.88 | 1.29 |
| 02/20 | 527 | 527 | 520 | 526 | -0.57% | 4,700 | 57億6311万 | -0.19% | 8.92 | 1.3 |
| 02/19 | 527 | 529 | 525 | 529 | +0.76% | 4,800 | 57億9598万 | +0.38% | 8.97 | 1.31 |
| 02/16 | 523 | 525 | 520 | 525 | +0.96% | 1,500 | 57億5216万 | -0.38% | 8.9 | 1.3 |
| 02/15 | 520 | 521 | 520 | 520 | -0.38% | 2,500 | 56億9738万 | -1.33% | 8.81 | 1.28 |
| 02/14 | 524 | 527 | 522 | 522 | -0.38% | 2,900 | 57億1929万 | -0.95% | 8.85 | 1.29 |
| 02/13 | 529 | 529 | 522 | 524 | -0.38% | 8,300 | 57億4120万 | -0.38% | 8.88 | 1.29 |
| 02/09 | 525 | 528 | 525 | 526 | +0.19% | 1,000 | 57億6311万 | 0% | 8.92 | 1.3 |
| 02/08 | 526 | 526 | 524 | 525 | -0.19% | 6,500 | 57億5216万 | -0.19% | 8.9 | 1.3 |
| 02/07 | 528 | 529 | 526 | 526 | -0.57% | 1,600 | 57億6311万 | 0% | 8.92 | 1.3 |
| 02/06 | 529 | 530 | 525 | 529 | 0% | 3,500 | 57億9598万 | +0.76% | 8.97 | 1.31 |
| 02/05 | 528 | 530 | 528 | 529 | 0% | 1,700 | 57億9598万 | +0.95% | 8.97 | 1.31 |
| 02/02 | 528 | 530 | 528 | 529 | -0.19% | 2,000 | 57億9598万 | +0.95% | 8.97 | 1.31 |
| 02/01 | 533 | 533 | 529 | 530 | -0.56% | 2,700 | 58億694万 | +1.15% | 8.98 | 1.31 |
| 01/31 | 529 | 533 | 529 | 533 | +0.19% | 2,500 | 58億3981万 | +1.91% | 9.03 | 1.32 |
| 01/30 | 531 | 533 | 530 | 532 | -0.19% | 800 | 58億2885万 | +1.72% | 9.02 | 1.31 |
| 01/29 | 530 | 533 | 530 | 533 | +0.19% | 6,500 | 58億3981万 | +1.91% | 9.03 | 1.32 |
| 01/26 | 527 | 533 | 527 | 532 | +0.95% | 3,300 | 58億2885万 | +1.72% | 9.02 | 1.31 |
| 01/25 | 527 | 530 | 527 | 527 | +0.19% | 2,100 | 57億7407万 | +0.76% | 8.93 | 1.3 |
| 01/24 | 525 | 526 | 524 | 526 | +0.19% | 1,400 | 57億6311万 | +0.57% | 8.92 | 1.3 |
| 01/23 | 523 | 526 | 523 | 525 | -0.19% | 1,800 | 57億5216万 | +0.38% | 8.9 | 1.3 |
| 01/22 | 527 | 529 | 522 | 526 | -0.19% | 3,100 | 57億6311万 | +0.57% | 8.92 | 1.3 |
| 01/19 | 532 | 532 | 525 | 527 | -0.38% | 4,000 | 57億7407万 | +0.76% | 8.93 | 1.3 |
| 01/18 | 529 | 530 | 527 | 529 | +0.57% | 2,300 | 57億9598万 | +1.15% | 8.97 | 1.31 |
| 01/17 | 525 | 526 | 522 | 526 | +0.57% | 4,500 | 57億6311万 | +0.57% | 8.92 | 1.3 |
| 01/16 | 521 | 525 | 521 | 523 | -0.19% | 3,100 | 57億3024万 | 0% | 8.86 | 1.29 |
| 01/15 | 523 | 525 | 522 | 524 | +0.58% | 3,600 | 57億4120万 | 0% | 8.88 | 1.29 |
| 01/12 | 521 | 521 | 520 | 521 | 0% | 2,000 | 57億833万 | -0.57% | 8.83 | 1.29 |
| 01/11 | 521 | 522 | 521 | 521 | 0% | 2,000 | 57億833万 | -0.57% | 8.83 | 1.29 |
| 01/10 | 518 | 521 | 518 | 521 | +0.58% | 2,300 | 57億833万 | -0.76% | 8.83 | 1.29 |
| 01/09 | 517 | 520 | 517 | 518 | 0% | 6,800 | 56億7546万 | -1.33% | 8.78 | 1.28 |
| 01/05 | 518 | 521 | 517 | 518 | -0.58% | 6,000 | 56億7546万 | -1.52% | 8.78 | 1.28 |
| 01/04 | 515 | 521 | 515 | 521 | +0.58% | 9,100 | 57億833万 | -1.14% | 8.83 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 515 | 519 | 515 | 518 | +0.78% | 3,100 | 56億7546万 | -1.71% | 8.78 | 1.28 |
| 12/28 | 510 | 515 | 505 | 514 | +0.98% | 7,600 | 56億3164万 | -2.65% | 8.71 | 1.27 |
| 12/27 | 512 | 518 | 509 | 509 | -1.36% | 17,800 | 55億7685万 | -3.78% | 8.63 | 1.26 |
| 12/26 | 520 | 520 | 515 | 516 | -0.39% | 13,900 | 56億5355万 | -2.64% | 8.75 | 1.27 |
| 12/25 | 526 | 526 | 518 | 518 | -1.52% | 11,800 | 56億7546万 | -2.45% | 8.78 | 1.28 |
| 12/22 | 524 | 526 | 523 | 526 | 0% | 3,100 | 57億6311万 | -1.13% | 8.92 | 1.3 |
| 12/21 | 528 | 529 | 526 | 526 | -0.94% | 5,200 | 57億6311万 | -1.31% | 8.92 | 1.3 |
| 12/20 | 528 | 531 | 528 | 531 | -0.19% | 7,700 | 58億1790万 | -0.56% | 9 | 1.31 |
| 12/19 | 531 | 535 | 529 | 532 | +0.19% | 3,000 | 58億2885万 | -0.56% | 9.02 | 1.31 |
| 12/18 | 529 | 533 | 529 | 531 | +0.38% | 5,500 | 58億1790万 | -0.93% | 9 | 1.31 |
| 12/15 | 526 | 529 | 526 | 529 | +0.19% | 2,400 | 57億9598万 | -1.49% | 8.97 | 1.31 |
| 12/14 | 526 | 528 | 526 | 528 | 0% | 800 | 57億8503万 | -1.86% | 8.95 | 1.3 |
| 12/13 | 529 | 529 | 527 | 528 | +0.38% | 3,600 | 57億8503万 | -2.22% | 8.95 | 1.3 |
| 12/12 | 524 | 528 | 524 | 526 | -0.19% | 2,000 | 57億6311万 | -2.77% | 8.92 | 1.3 |
| 12/11 | 532 | 534 | 511 | 527 | -0.38% | 16,100 | 57億7407万 | -2.95% | 8.93 | 1.3 |
| 12/08 | 531 | 532 | 529 | 529 | -0.38% | 5,100 | 57億9598万 | -2.76% | 8.97 | 1.31 |
| 12/07 | 532 | 532 | 531 | 531 | -0.38% | 3,500 | 58億1790万 | -2.75% | 9 | 1.31 |
| 12/06 | 530 | 533 | 530 | 533 | +0.57% | 7,900 | 58億3981万 | -2.56% | 9.03 | 1.32 |
| 12/05 | 530 | 533 | 530 | 530 | -0.19% | 4,900 | 58億694万 | -3.46% | 8.98 | 1.31 |
| 12/04 | 533 | 533 | 531 | 531 | -0.38% | 5,600 | 58億1790万 | -3.45% | 9 | 1.31 |
| 12/01 | 533 | 533 | 532 | 533 | 0% | 3,900 | 58億3981万 | -3.27% | 9.03 | 1.32 |
| 11/30 | 532 | 533 | 531 | 533 | +0.38% | 3,100 | 58億3981万 | -3.44% | 9.03 | 1.32 |
| 11/29 | 536 | 536 | 531 | 531 | -0.93% | 7,800 | 58億1790万 | -3.98% | 9 | 1.31 |
| 11/28 | 537 | 537 | 534 | 536 | 0% | 5,700 | 58億7268万 | -3.25% | 9.09 | 1.32 |
| 11/27 | 537 | 538 | 534 | 536 | -0.19% | 8,100 | 58億7268万 | -3.42% | 9.09 | 1.32 |
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 | |
| 2007年 9月期 | 332 166,000 6/20 | 196 98,000 11/21 | 482,500 965 10/30 | - | - | +21.03% 6/18 | -16.64% 8/17 |
| 2008年 9月期 | 254 127,000 10/2 | 126 63,100 3/24 63,100 3/21 他2件 | 138,500 277 6/17 | - | - | +39.36% 6/16 | -39.54% 10/17 |
| 2009年 9月期 | 196 98,000 9/17 | 71 35,400 3/26 | 53,000 106 7/8 | - | - | +38.03% 6/4 | -14.01% 3/16 |
| 2010年 9月期 | 396 198,000 5/13 | 140 70,000 12/25 | 500,000 1,000 5/13 | - | - | +63.54% 5/13 | -17.9% 10/18 |
| 2011年 9月期 | 245 4/28 | 150 3/14 | 29,700 8/11 | 26億5984万 | 16億2847万 | +17.16% 11/26 | -25.28% 10/5 |
| 2012年 9月期 | 241 5/1 | 150 10/5 | 30,500 9/25 | 26億1641万 | 16億2847万 | +12.71% 4/3 | -8.83% 10/5 |
| 2013年 9月期 | 329 9/9 | 189 11/14 11/5 | 67,000 11/28 | 35億7178万 | 20億5187万 | +11.19% 9/9 | -8.52% 10/4 |
| 2014年 9月期 | 341 9/22 | 273 12/25 10/17 | 96,200 9/25 | 37億206万 | 29億6382万 | +10.54% 11/14 | -12.53% 10/14 |
| 2015年 9月期 | 406 8/6 5/12 | 250 11/19 | 1,026,900 5/12 | 44億773万 | 27億1412万 | +27.51% 3/31 | -14.13% 8/25 |
| 2016年 9月期 | 520 9/23 | 307 2/12 | 544,600 9/21 | 56億4538万 | 33億3294万 | +16.34% 3/22 | -8.37% 2/12 |
| 2017年 9月期 | 695 9/25 | 431 10/11 | 49,600 5/12 | 76億1476万 | 46億7915万 | +13.86% 7/10 | -6.77% 3/30 |
| 2018年 9月期 | 1,950 4/9 | 637 11/22 | 413,700 4/9 | 213億6517万 | 69億7929万 | +52.05% 2/16 | -31.67% 10/29 |
| 2019年 9月期 | 1,645 10/5 | 584 12/25 | 391,800 3/19 | 180億2344万 | 63億9859万 | +27.27% 3/20 | -32.66% 12/25 |
| 2020年 9月期 | 795 10/1 | 373 4/6 | 177,700 3/25 | 87億1041万 | 40億8677万 | +24.52% 2/26 | -28.86% 3/30 |
| 2021年 9月期 | 833 9/24 | 533 11/19 | 96,800 1/5 | 91億2676万 | 58億3981万 | +10.18% 8/4 | -8.28% 10/5 |
| 2022年 9月期 | 733 10/12 10/6 | 551 9/29 | 25,300 11/16 | 80億3111万 | 60億3703万 | +5.43% 1/5 | -9.86% 11/29 |
| 2023年 9月期 | 659 9/27 | 528 10/6 | 56,300 4/25 | 72億2033万 | 57億8503万 | +9.52% 9/5 | -8.99% 10/3 |
| 最新 | 508 2024/4/23 | 1,600 | 55億6590万 | -0.97% 513 | |||