株価チャート
株価
5/2
- 前日 (5/1)
- 947
- 始値
- 947
- 高値
- 951
- 安値
- 947
- 終値 +0.42%
- 951
- 出来高 -71.43%
- 600
乖離率
- 株価(5日)
移動平均値 - +0.53%
946 - 株価(25日)
移動平均値 - +0.11%
950 - 出来高(5日)
移動平均値 - -66.29%
1,780
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 947 | 951 | 947 | 951 | +0.42% | 600 | 18億3925万 | +0.11% | 13.23 | 2.73 |
05/01 | 943 | 956 | 943 | 947 | 0% | 2,100 | 18億3151万 | -0.21% | 13.17 | 2.72 |
04/30 | 942 | 949 | 942 | 947 | +0.64% | 1,300 | 18億3151万 | 0% | 13.17 | 2.72 |
04/26 | 946 | 950 | 941 | 941 | -0.53% | 1,700 | 18億1991万 | -0.53% | 13.09 | 2.7 |
04/25 | 954 | 958 | 946 | 946 | -0.63% | 3,200 | 18億2958万 | +0.21% | 13.16 | 2.72 |
04/24 | 960 | 960 | 951 | 952 | -0.63% | 1,400 | 18億4118万 | +0.95% | 13.24 | 2.73 |
04/23 | 957 | 958 | 956 | 958 | +0.21% | 1,500 | 18億5279万 | +1.7% | 13.32 | 2.75 |
04/22 | 945 | 958 | 945 | 956 | +1.7% | 2,000 | 18億4892万 | +1.7% | 13.3 | 2.74 |
04/19 | 941 | 942 | 940 | 940 | -0.11% | 2,100 | 18億1797万 | +0.21% | 13.07 | 2.7 |
04/18 | 956 | 959 | 940 | 941 | 0% | 1,900 | 18億1991万 | +0.32% | 13.09 | 2.7 |
04/17 | 940 | 941 | 940 | 941 | -0.21% | 2,900 | 18億1991万 | +0.43% | 13.09 | 2.7 |
04/16 | 951 | 954 | 943 | 943 | -1.36% | 1,400 | 18億2377万 | +0.86% | 13.12 | 2.71 |
04/15 | 959 | 961 | 956 | 956 | -0.52% | 2,300 | 18億4892万 | +2.36% | 13.3 | 2.74 |
04/12 | 968 | 972 | 961 | 961 | -0.72% | 3,600 | 18億5859万 | +3.11% | 13.37 | 2.76 |
04/11 | 968 | 968 | 962 | 968 | +0.21% | 800 | 18億7213万 | +3.97% | 13.46 | 2.78 |
04/10 | 975 | 975 | 965 | 966 | -0.51% | 2,400 | 18億6826万 | +3.98% | 13.44 | 2.77 |
04/09 | 969 | 974 | 964 | 971 | +0.73% | 3,800 | 18億7793万 | +4.86% | 13.51 | 2.79 |
04/08 | 956 | 989 | 956 | 964 | +0.84% | 6,900 | 18億6439万 | +4.44% | 13.41 | 2.77 |
04/05 | 948 | 956 | 941 | 956 | +0.53% | 4,100 | 18億4892万 | +3.8% | 13.3 | 2.74 |
04/04 | 945 | 951 | 942 | 951 | +0.63% | 1,600 | 18億3925万 | +3.48% | 13.23 | 2.73 |
04/03 | 940 | 949 | 940 | 945 | +0.21% | 1,500 | 18億2764万 | +3.05% | 13.14 | 2.71 |
04/02 | 944 | 959 | 942 | 943 | -0.74% | 4,400 | 18億2377万 | +2.95% | 13.12 | 2.71 |
04/01 | 940 | 960 | 936 | 950 | +1.71% | 9,300 | 18億3731万 | +3.94% | 13.21 | 2.73 |
03/29 | 928 | 938 | 925 | 934 | +0.65% | 2,600 | 18億637万 | +2.41% | 12.99 | 2.68 |
03/28 | 903 | 935 | 903 | 928 | +1.42% | 5,700 | 17億9476万 | +1.75% | 12.91 | 2.66 |
03/27 | 919 | 919 | 911 | 915 | +0.55% | 3,900 | 17億6962万 | +0.44% | 12.73 | 2.63 |
03/26 | 908 | 918 | 908 | 910 | +0.11% | 5,600 | 17億5995万 | -0.22% | 12.66 | 2.61 |
03/25 | 910 | 910 | 905 | 909 | +0.11% | 3,500 | 17億5802万 | -0.33% | 12.64 | 2.61 |
03/22 | 916 | 917 | 907 | 908 | -0.87% | 4,100 | 17億5608万 | -0.44% | 12.63 | 2.61 |
03/21 | 915 | 923 | 914 | 916 | +0.11% | 700 | 17億7156万 | +0.33% | 12.74 | 2.63 |
03/19 | 914 | 915 | 914 | 915 | 0% | 600 | 17億6962万 | +0.11% | 12.73 | 2.63 |
03/18 | 916 | 916 | 912 | 915 | 0% | 2,000 | 17億6962万 | 0% | 12.73 | 2.63 |
03/15 | 922 | 924 | 915 | 915 | -0.54% | 3,800 | 17億6962万 | 0% | 12.73 | 2.63 |
03/14 | 920 | 927 | 920 | 920 | +0.77% | 1,300 | 17億7929万 | +0.55% | 12.8 | 2.64 |
03/13 | 912 | 927 | 912 | 913 | -0.22% | 3,000 | 17億6575万 | -0.22% | 12.7 | 2.62 |
03/12 | 913 | 915 | 905 | 915 | +0.44% | 3,500 | 17億6962万 | -0.11% | 12.73 | 2.63 |
03/11 | 911 | 911 | 906 | 911 | 0% | 1,600 | 17億6189万 | -0.55% | 12.67 | 2.62 |
03/08 | 914 | 918 | 911 | 911 | -1.94% | 2,800 | 17億6189万 | -0.44% | 12.67 | 2.62 |
03/07 | 904 | 929 | 904 | 929 | +2.77% | 6,500 | 17億9670万 | +1.64% | 12.92 | 2.67 |
03/06 | 908 | 908 | 903 | 904 | +0.44% | 2,800 | 17億4835万 | -0.99% | 12.57 | 2.6 |
03/05 | 900 | 907 | 900 | 900 | -0.11% | 3,500 | 17億4061万 | -1.32% | 12.52 | 2.58 |
03/04 | 905 | 905 | 900 | 901 | -0.66% | 2,000 | 17億4255万 | -1.21% | 12.53 | 2.59 |
03/01 | 906 | 909 | 903 | 907 | +0.22% | 2,000 | 17億5415万 | -0.44% | 12.61 | 2.6 |
02/29 | 908 | 914 | 905 | 905 | -0.33% | 3,600 | 17億5028万 | -0.66% | 12.59 | 2.6 |
02/28 | 915 | 915 | 908 | 908 | +0.22% | 2,400 | 17億5608万 | -0.33% | 12.63 | 2.61 |
02/27 | 906 | 907 | 906 | 906 | +0.33% | 3,600 | 17億5222万 | -0.44% | 12.6 | 2.6 |
02/26 | 914 | 920 | 903 | 903 | -1.2% | 3,500 | 17億4641万 | -0.66% | 12.56 | 2.59 |
02/22 | 910 | 929 | 910 | 914 | +0.33% | 2,200 | 17億6769万 | +0.66% | 12.71 | 2.62 |
02/21 | 926 | 926 | 909 | 911 | -1.3% | 1,500 | 17億6189万 | +0.44% | 12.67 | 2.62 |
02/20 | 922 | 926 | 918 | 923 | +0.11% | 1,000 | 17億8509万 | +1.88% | 12.84 | 2.65 |
02/19 | 920 | 928 | 910 | 922 | +0.55% | 2,100 | 17億8316万 | +1.88% | 12.82 | 2.65 |
02/16 | 914 | 938 | 914 | 917 | +0.22% | 2,800 | 17億7349万 | +1.55% | 12.75 | 2.63 |
02/15 | 940 | 940 | 913 | 915 | -1.19% | 4,100 | 17億6962万 | +1.44% | 12.73 | 2.63 |
02/14 | 945 | 945 | 926 | 926 | -2.01% | 2,400 | 17億9090万 | +2.89% | 12.88 | 2.66 |
02/13 | 949 | 949 | 923 | 945 | -0.42% | 3,600 | 18億2764万 | +5.35% | 13.14 | 2.71 |
02/09 | 960 | 960 | 931 | 949 | +3.72% | 6,200 | 18億3538万 | +6.15% | 13.2 | 2.72 |
02/08 | 925 | 951 | 904 | 915 | +0.55% | 15,300 | 17億6962万 | +2.69% | 12.73 | 2.63 |
02/07 | 956 | 1,014 | 893 | 910 | -1.83% | 112,200 | 17億5995万 | +2.48% | 12.66 | 2.61 |
02/06 | 930 | 930 | 904 | 927 | -0.32% | 6,100 | 17億9283万 | +4.86% | 12.89 | 2.66 |
02/05 | 921 | 935 | 920 | 930 | +2.2% | 7,900 | 17億9863万 | +5.68% | 12.93 | 2.67 |
02/02 | 893 | 910 | 888 | 910 | +1.9% | 8,400 | 17億5995万 | +3.88% | 12.66 | 2.61 |
02/01 | 894 | 894 | 888 | 893 | +0.11% | 2,100 | 17億2707万 | +2.41% | 12.42 | 2.56 |
01/31 | 886 | 894 | 886 | 892 | +0.68% | 1,600 | 17億2514万 | +2.65% | 12.41 | 2.56 |
01/30 | 883 | 894 | 883 | 886 | +0.11% | 3,200 | 17億1354万 | +2.19% | 12.32 | 2.54 |
01/29 | 890 | 894 | 885 | 885 | -0.34% | 6,100 | 17億1160万 | +2.31% | 12.31 | 2.54 |
01/26 | 890 | 895 | 888 | 888 | -0.78% | 6,600 | 17億1740万 | +2.9% | 12.35 | 2.55 |
01/25 | 899 | 901 | 895 | 895 | -0.44% | 2,500 | 17億3094万 | +3.95% | 12.45 | 2.57 |
01/24 | 890 | 900 | 890 | 899 | +0.45% | 4,900 | 17億3868万 | +4.66% | 12.5 | 2.58 |
01/23 | 889 | 895 | 889 | 895 | +0.67% | 3,400 | 17億3094万 | +4.43% | 12.45 | 2.57 |
01/22 | 890 | 894 | 888 | 889 | 0% | 3,300 | 17億1934万 | +3.98% | 12.36 | 2.55 |
01/19 | 894 | 894 | 881 | 889 | +0.79% | 4,800 | 17億1934万 | +4.1% | 12.36 | 2.55 |
01/18 | 895 | 896 | 880 | 882 | -0.79% | 6,300 | 17億580万 | +3.52% | 12.27 | 2.53 |
01/17 | 894 | 896 | 889 | 889 | -0.11% | 2,800 | 17億1934万 | +4.47% | 12.36 | 2.55 |
01/16 | 883 | 895 | 883 | 890 | 0% | 3,400 | 17億2127万 | +4.71% | 12.38 | 2.56 |
01/15 | 876 | 894 | 876 | 890 | +1.48% | 4,800 | 17億2127万 | +4.95% | 12.38 | 2.56 |
01/12 | 880 | 885 | 872 | 877 | +0.57% | 6,000 | 16億9613万 | +3.66% | 12.2 | 2.52 |
01/11 | 889 | 902 | 872 | 872 | -1.91% | 7,100 | 16億8646万 | +3.07% | 12.13 | 2.5 |
01/10 | 852 | 900 | 852 | 889 | +4.47% | 17,400 | 17億1934万 | +5.21% | 12.36 | 2.55 |
01/09 | 879 | 879 | 847 | 851 | -1.05% | 17,900 | 16億4585万 | +0.71% | 11.84 | 2.44 |
01/05 | 879 | 879 | 851 | 860 | -0.92% | 8,600 | 16億6325万 | +1.78% | 11.96 | 2.47 |
01/04 | 839 | 870 | 839 | 868 | +3.46% | 10,200 | 16億7872万 | +2.6% | 12.07 | 2.49 |
2023 | ||||||||||
12/29 | 821 | 842 | 821 | 839 | +2.32% | 7,100 | 16億2264万 | -0.83% | 11.67 | 2.41 |
12/28 | 820 | 822 | 820 | 820 | 0% | 1,900 | 15億8589万 | -3.19% | 11.4 | 2.35 |
12/27 | 830 | 833 | 817 | 820 | -0.61% | 33,000 | 15億8589万 | -3.42% | 11.4 | 2.35 |
12/26 | 821 | 832 | 821 | 825 | -0.24% | 17,600 | 15億9556万 | -3.06% | 11.47 | 2.37 |
12/25 | 849 | 944 | 820 | 827 | +0.85% | 120,500 | 15億9943万 | -2.93% | 11.5 | 2.37 |
12/22 | 824 | 824 | 818 | 820 | -0.49% | 14,200 | 15億8589万 | -3.87% | 11.4 | 2.35 |
12/21 | 833 | 833 | 821 | 824 | -1.2% | 9,400 | 15億9363万 | -3.51% | 11.46 | 2.37 |
12/20 | 842 | 844 | 829 | 834 | -0.6% | 17,900 | 16億1297万 | -2.57% | 11.6 | 2.39 |
12/19 | 840 | 844 | 836 | 839 | -0.12% | 5,000 | 16億2264万 | -2.1% | 11.67 | 2.41 |
12/18 | 846 | 846 | 840 | 840 | -1.06% | 6,700 | 16億2457万 | -2.1% | 11.68 | 2.41 |
12/15 | 847 | 851 | 845 | 849 | +0.47% | 4,100 | 16億4198万 | -1.16% | 11.81 | 2.44 |
12/14 | 850 | 851 | 845 | 845 | -0.59% | 9,100 | 16億3424万 | -1.74% | 11.75 | 2.43 |
12/13 | 851 | 854 | 850 | 850 | -0.47% | 3,800 | 16億4391万 | -1.28% | 11.82 | 2.44 |
12/12 | 855 | 855 | 852 | 854 | -0.12% | 4,100 | 16億5165万 | -0.93% | 11.88 | 2.45 |
12/11 | 848 | 855 | 846 | 855 | +0.59% | 5,200 | 16億5358万 | -0.93% | 11.89 | 2.45 |
12/08 | 852 | 855 | 850 | 850 | 0% | 4,000 | 16億4391万 | -1.62% | 11.82 | 2.44 |
12/07 | 851 | 860 | 850 | 850 | -0.23% | 10,800 | 16億4391万 | -1.73% | 11.82 | 2.44 |
12/06 | 852 | 862 | 850 | 852 | +0.12% | 29,100 | 16億4778万 | -1.62% | 11.85 | 2.45 |
12/05 | 858 | 866 | 850 | 851 | -1.05% | 7,800 | 16億4585万 | -1.73% | 11.84 | 2.44 |
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 | 4,430 443 1/29 | 2,430 243 9/28 | 12,600 126,000 1/26 | - | - | +32.49% 1/29 | -28.03% 12/14 |
2008年 9月期 | 2,850 285 10/11 | 1,560 156 4/3 | 4,800 48,000 4/3 | - | - | +13.96% 5/22 | -37.85% 11/25 |
2009年 9月期 | 1,830 183 10/21 | 1,200 120 6/29 120 6/26 他4件 | 1,200 12,000 5/8 | - | - | +32.32% 8/14 | -23.92% 12/22 |
2010年 9月期 | 1,780 178 5/11 | 680 68 8/30 68 8/24 | 1,300 13,000 1/13 | - | - | +18.7% 4/14 | -32.41% 8/30 |
2011年 9月期 | 1,270 127 1/21 | 360 36 3/15 | 283,800 2,838,000 9/21 | 10億6527万 | 3億196万 | +69.82% 1/20 | -38.73% 3/15 |
2012年 9月期 | 1,070 107 3/8 | 470 47 8/29 47 8/28 他5件 | 395,100 3,951,000 3/8 | 8億9751万 | 3億9423万 | +42.77% 3/8 | -21.5% 5/16 |
2013年 9月期 | 1,210 121 5/15 | 510 51 10/15 | 462,700 4,627,000 2/13 | 10億1494万 | 4億2778万 | +92.56% 11/5 | -16.49% 9/2 |
2014年 9月期 | 3,790 379 11/7 | 880 88 10/2 88 10/1 | 176,800 1,768,000 9/26 | 31億7905万 | 7億3814万 | +136.84% 11/6 | -37.81% 2/6 |
2015年 9月期 | 4,000 400 7/22 | 1,250 125 12/26 | 1,081,000 10,810,000 4/30 | 46億9367万 | 14億6677万 | +58.38% 4/30 | -32.9% 8/25 |
2016年 9月期 | 3,290 329 10/6 | 850 85 8/26 | 301,700 3,017,000 4/28 | 38億6055万 | 11億2898万 | +61.22% 11/2 | -32.88% 1/21 |
2017年 9月期 | 1,750 175 11/10 | 727 4/17 | 2,604,000 26,040,000 11/2 | 23億2438万 | 9億6561万 | +40.94% 11/10 | -19.89% 4/14 |
2018年 9月期 | 1,231 11/6 | 583 8/23 | 394,800 1/26 | 16億3503万 | 7億7435万 | +11.53% 11/8 | -11.71% 2/14 |
2019年 9月期 | 868 8/27 | 500 2/15 | 473,700 8/27 | 11億5289万 | 6億6410万 | +50.48% 8/27 | -16.88% 12/26 |
2020年 9月期 | 750 1/27 | 359 3/17 | 290,000 1/27 | 9億9616万 | 4億7683万 | +19.65% 1/24 | -27.64% 3/16 |
2021年 9月期 | 1,860 9/24 | 293 12/29 | 364,400 9/21 | 29億7677万 | 3億8916万 | +70.64% 9/22 | -21.52% 12/29 |
2022年 9月期 | 2,547 1/12 | 805 9/12 | 391,700 9/15 | 40億7626万 | 15億5688万 | +96.7% 1/11 | -21.04% 1/31 |
2023年 9月期 | 1,100 7/7 | 874 10/5 10/3 | 137,900 11/18 | 21億2742万 | 16億9033万 | +8.75% 11/18 | -15.46% 10/4 |
最新 | 951 2024/5/2 | 600 | 18億3925万 | +0.11% 950 |
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -16%(0.84倍)
- 1995/12/27 vs 1994/12/26
- -50%(0.5倍)
- 1996/12/27 vs 1995/12/27
- -19%(0.81倍)
- 1997/12/26 vs 1996/12/27
- -62%(0.38倍)
- 1998/12/24 vs 1997/12/26
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/24
- 16%(1.16倍)
- 2000/12/26 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/18 vs 2000/12/26
- 6%(1.06倍)
- 2002/12/26 vs 2001/12/18
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/26
- 13%(1.13倍)
- 2004/12/29 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/29 vs 2004/12/29
- 63%(1.63倍)
- 2006/12/26 vs 2005/12/29
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/26
- -26%(0.74倍)
- 2008/12/29 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/29
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -55%(0.45倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 376%(4.76倍)
- 2014/12/30 vs 2013/12/30
- -56%(0.44倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -46%(0.54倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 218%(3.18倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
293円(2020/12/29) - 225%(3.25倍)
951円(5/2)