株価チャート
株価
4/16
- 前日 (4/15)
- 1,596
- 始値
- 1,577
- 高値
- 1,591
- 安値
- 1,549
- 終値 -2.88%
- 1,550
- 出来高 +235.76%
- 166,200
乖離率
- 株価（5日）
移動平均値 - -2.39%
1,588 - 株価（25日）
移動平均値 - -4.67%
1,626 - 出来高（5日）
移動平均値 - +100.68%
82,820
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,577 | 1,591 | 1,549 | 1,550 | -2.88% | 166,200 | 383億6839万 | -4.67% | 6.09 | 0.9 |
| 04/15 | 1,570 | 1,598 | 1,566 | 1,596 | +1.01% | 49,500 | 395億706万 | -2.09% | 6.27 | 0.92 |
| 04/12 | 1,597 | 1,604 | 1,578 | 1,580 | -1.06% | 66,200 | 391億1100万 | -3.25% | 6.21 | 0.92 |
| 04/11 | 1,600 | 1,604 | 1,585 | 1,597 | -1.11% | 51,800 | 395億3181万 | -2.5% | 6.28 | 0.92 |
| 04/10 | 1,603 | 1,621 | 1,602 | 1,615 | +0.75% | 80,400 | 399億7738万 | -1.7% | 6.35 | 0.94 |
| 04/09 | 1,570 | 1,607 | 1,570 | 1,603 | +2.1% | 78,500 | 396億8034万 | -2.55% | 6.3 | 0.93 |
| 04/08 | 1,603 | 1,603 | 1,566 | 1,570 | -1.07% | 92,800 | 388億6346万 | -4.73% | 6.17 | 0.91 |
| 04/05 | 1,585 | 1,593 | 1,570 | 1,587 | -1.18% | 90,200 | 392億8428万 | -3.99% | 6.24 | 0.92 |
| 04/04 | 1,598 | 1,609 | 1,570 | 1,606 | +1.52% | 155,600 | 397億5460万 | -3.25% | 6.31 | 0.93 |
| 04/03 | 1,586 | 1,600 | 1,559 | 1,582 | -1.31% | 154,200 | 391億6051万 | -4.93% | 6.22 | 0.92 |
| 04/02 | 1,643 | 1,643 | 1,598 | 1,603 | -1.96% | 130,700 | 396億8034万 | -3.95% | 6.3 | 0.93 |
| 04/01 | 1,660 | 1,660 | 1,625 | 1,635 | -1.27% | 95,100 | 404億7246万 | -2.27% | 6.43 | 0.95 |
| 03/29 | 1,628 | 1,658 | 1,628 | 1,656 | +1.85% | 115,100 | 409億9229万 | -1.25% | 6.51 | 0.96 |
| 03/28 | 1,630 | 1,635 | 1,612 | 1,626 | -0.61% | 65,200 | 402億4967万 | -3.16% | 6.39 | 0.94 |
| 03/27 | 1,642 | 1,654 | 1,632 | 1,636 | -0.18% | 165,100 | 404億9721万 | -2.91% | 6.43 | 0.95 |
| 03/26 | 1,617 | 1,640 | 1,611 | 1,639 | +0.99% | 102,100 | 405億7147万 | -3.13% | 6.44 | 0.95 |
| 03/25 | 1,642 | 1,644 | 1,620 | 1,623 | -1.4% | 126,000 | 401億7541万 | -4.13% | 6.38 | 0.94 |
| 03/22 | 1,678 | 1,678 | 1,637 | 1,646 | -1.85% | 174,800 | 407億4475万 | -2.72% | 6.47 | 0.95 |
| 03/21 | 1,696 | 1,731 | 1,664 | 1,677 | -0.3% | 185,100 | 415億1212万 | -0.89% | 6.59 | 0.97 |
| 03/19 | 1,678 | 1,694 | 1,671 | 1,682 | +0.66% | 80,000 | 416億3589万 | -0.71% | 6.61 | 0.97 |
| 03/18 | 1,682 | 1,695 | 1,661 | 1,671 | -0.65% | 86,000 | 413億6359万 | -1.3% | 6.57 | 0.97 |
| 03/15 | 1,680 | 1,687 | 1,661 | 1,682 | -0.3% | 111,900 | 416億3589万 | -1.41% | 6.61 | 0.97 |
| 03/14 | 1,650 | 1,687 | 1,650 | 1,687 | +2.3% | 104,200 | 417億5966万 | -1.8% | 6.63 | 0.98 |
| 03/13 | 1,659 | 1,661 | 1,621 | 1,649 | +0.18% | 127,200 | 408億1901万 | -4.63% | 6.48 | 0.96 |
| 03/12 | 1,631 | 1,655 | 1,617 | 1,646 | +0.06% | 111,700 | 407億4475万 | -5.4% | 6.47 | 0.95 |
| 03/11 | 1,676 | 1,682 | 1,621 | 1,645 | -2.78% | 175,400 | 407億2000万 | -6.27% | 6.47 | 0.95 |
| 03/08 | 1,675 | 1,712 | 1,670 | 1,692 | -0.24% | 115,300 | 418億8342万 | -4.35% | 6.65 | 0.98 |
| 03/07 | 1,719 | 1,728 | 1,685 | 1,696 | -0.93% | 143,500 | 419億8244万 | -4.72% | 6.67 | 0.98 |
| 03/06 | 1,681 | 1,722 | 1,680 | 1,712 | +1.84% | 185,100 | 423億7850万 | -4.41% | 6.73 | 0.99 |
| 03/05 | 1,665 | 1,682 | 1,644 | 1,681 | +0.54% | 152,400 | 416億1113万 | -6.66% | 6.61 | 0.97 |
| 03/04 | 1,702 | 1,702 | 1,661 | 1,672 | -1.82% | 208,200 | 413億8835万 | -7.62% | 6.57 | 0.97 |
| 03/01 | 1,742 | 1,742 | 1,703 | 1,703 | -2.91% | 185,000 | 421億5572万 | -6.43% | 6.69 | 0.99 |
| 02/29 | 1,694 | 1,762 | 1,691 | 1,754 | +3.54% | 224,800 | 434億1816万 | -4.21% | 6.89 | 1.02 |
| 02/28 | 1,715 | 1,737 | 1,674 | 1,694 | -0.7% | 267,300 | 419億3293万 | -7.83% | 6.66 | 0.98 |
| 02/27 | 1,699 | 1,714 | 1,689 | 1,706 | -0.64% | 165,700 | 422億2998万 | -7.63% | 6.71 | 0.99 |
| 02/26 | 1,727 | 1,739 | 1,687 | 1,717 | -0.23% | 243,300 | 425億227万 | -7.49% | 6.75 | 0.99 |
| 02/22 | 1,727 | 1,731 | 1,700 | 1,721 | -0.52% | 205,800 | 426億128万 | -7.72% | 6.77 | 1 |
| 02/21 | 1,775 | 1,789 | 1,728 | 1,730 | -2.32% | 242,300 | 428億2407万 | -7.78% | 6.8 | 1 |
| 02/20 | 1,809 | 1,835 | 1,754 | 1,771 | -1.39% | 414,400 | 438億3897万 | -6.15% | 6.96 | 1.03 |
| 02/19 | 1,719 | 1,798 | 1,711 | 1,796 | +6.78% | 554,600 | 444億5782万 | -5.27% | 7.06 | 1.04 |
| 02/16 | 1,622 | 1,708 | 1,607 | 1,682 | +5.72% | 549,400 | 416億3589万 | -11.47% | 6.61 | 0.97 |
| 02/15 | 1,660 | 1,679 | 1,581 | 1,591 | -3.87% | 445,200 | 393億8329万 | -16.66% | 6.25 | 0.92 |
| 02/14 | 1,691 | 1,700 | 1,612 | 1,655 | -2.93% | 557,800 | 409億6753万 | -13.85% | 6.51 | 0.96 |
| 02/13 | 1,716 | 1,757 | 1,680 | 1,705 | +1.61% | 1,005,400 | 422億522万 | -11.66% | 6.7 | 0.99 |
| 02/09 | 1,661 | 1,696 | 1,581 | 1,678 | -15.3% | 2,218,400 | 415億3687万 | -13.33% | 6.6 | 0.97 |
| 02/08 | 2,005 | 2,005 | 1,949 | 1,981 | +0.3% | 254,500 | 490億3727万 | +2.06% | 7.79 | 1.15 |
| 02/07 | 1,951 | 1,977 | 1,939 | 1,975 | +0.61% | 110,600 | 488億8875万 | +2.23% | 7.76 | 1.14 |
| 02/06 | 1,950 | 1,985 | 1,949 | 1,963 | +0.98% | 191,900 | 485億9170万 | +2.08% | 7.72 | 1.14 |
| 02/05 | 2,037 | 2,037 | 1,934 | 1,944 | -3.76% | 244,700 | 481億2138万 | +1.57% | 7.64 | 1.13 |
| 02/02 | 1,995 | 2,022 | 1,988 | 2,020 | +1.71% | 188,900 | 500億267万 | +6.15% | 7.94 | 1.17 |
| 02/01 | 1,970 | 1,996 | 1,960 | 1,986 | +0.76% | 144,700 | 491億6104万 | +5.3% | 7.81 | 1.15 |
| 01/31 | 1,954 | 1,971 | 1,932 | 1,971 | +0.56% | 107,500 | 487億8973万 | +5.29% | 7.75 | 1.14 |
| 01/30 | 1,976 | 2,000 | 1,954 | 1,960 | -0.1% | 171,700 | 485億1744万 | +5.55% | 7.7 | 1.14 |
| 01/29 | 1,938 | 1,964 | 1,934 | 1,962 | +2.08% | 88,600 | 485億6695万 | +6.4% | 7.71 | 1.14 |
| 01/26 | 1,933 | 1,948 | 1,917 | 1,922 | -0.05% | 120,600 | 475億7680万 | +4.91% | 7.56 | 1.11 |
| 01/25 | 1,944 | 1,945 | 1,896 | 1,923 | -1.89% | 239,400 | 476億155万 | +5.6% | 7.56 | 1.11 |
| 01/24 | 1,958 | 1,992 | 1,943 | 1,960 | +1.19% | 185,700 | 485億1744万 | +8.35% | 7.7 | 1.14 |
| 01/23 | 1,914 | 1,952 | 1,912 | 1,937 | +1.31% | 139,800 | 479億4811万 | +7.73% | 7.61 | 1.12 |
| 01/22 | 1,912 | 1,930 | 1,890 | 1,912 | -0.98% | 175,500 | 473億2926万 | +6.94% | 7.52 | 1.11 |
| 01/19 | 1,974 | 1,978 | 1,907 | 1,931 | -0.92% | 190,900 | 477億9958万 | +8.61% | 7.59 | 1.12 |
| 01/18 | 1,989 | 1,993 | 1,932 | 1,949 | -2.06% | 218,400 | 482億4515万 | +10.3% | 7.66 | 1.13 |
| 01/17 | 2,010 | 2,060 | 1,973 | 1,990 | -0.85% | 276,500 | 492億6006万 | +13.33% | 7.82 | 1.15 |
| 01/16 | 1,998 | 2,059 | 1,998 | 2,007 | +0.85% | 343,500 | 496億8087万 | +15.01% | 7.89 | 1.16 |
| 01/15 | 1,916 | 1,993 | 1,908 | 1,990 | +3.92% | 227,000 | 492億6006万 | +14.83% | 7.82 | 1.15 |
| 01/12 | 1,957 | 1,957 | 1,894 | 1,915 | +0.63% | 173,600 | 474億352万 | +11.53% | 7.53 | 1.11 |
| 01/11 | 1,919 | 1,936 | 1,893 | 1,903 | +0.79% | 168,300 | 471億648万 | +11.81% | 7.48 | 1.1 |
| 01/10 | 1,884 | 1,902 | 1,861 | 1,888 | +0.11% | 165,900 | 467億3517万 | +11.91% | 7.42 | 1.09 |
| 01/09 | 1,883 | 1,916 | 1,864 | 1,886 | +2.33% | 272,900 | 466億8566万 | +12.66% | 7.41 | 1.09 |
| 01/05 | 1,848 | 1,858 | 1,832 | 1,843 | +1.71% | 196,700 | 456億2125万 | +11.09% | 7.24 | 1.07 |
| 01/04 | 1,770 | 1,815 | 1,756 | 1,812 | +4.2% | 171,300 | 448億5388万 | +10.09% | 7.12 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 1,750 | 1,766 | 1,730 | 1,739 | -1.02% | 128,600 | 430億4685万 | +6.62% | 6.84 | 1.01 |
| 12/28 | 1,748 | 1,763 | 1,730 | 1,757 | +1.09% | 181,100 | 434億9242万 | +8.52% | 6.91 | 1.02 |
| 12/27 | 1,685 | 1,760 | 1,673 | 1,738 | +4.38% | 258,300 | 430億2210万 | +8.22% | 6.83 | 1.01 |
| 12/26 | 1,640 | 1,666 | 1,628 | 1,665 | +3.42% | 242,800 | 412億1507万 | +4.39% | 6.54 | 0.96 |
| 12/25 | 1,649 | 1,650 | 1,606 | 1,610 | -1.23% | 49,000 | 398億5361万 | +1.58% | 6.33 | 0.93 |
| 12/22 | 1,612 | 1,635 | 1,612 | 1,630 | +1.68% | 66,300 | 403億4869万 | +3.3% | 6.41 | 0.94 |
| 12/21 | 1,625 | 1,634 | 1,602 | 1,603 | -2.02% | 70,000 | 396億8034万 | +2.17% | 6.3 | 0.93 |
| 12/20 | 1,651 | 1,656 | 1,630 | 1,636 | -0.49% | 88,600 | 404億9721万 | +4.74% | 6.43 | 0.95 |
| 12/19 | 1,650 | 1,664 | 1,629 | 1,644 | -0.24% | 105,300 | 406億9524万 | +5.72% | 6.46 | 0.95 |
| 12/18 | 1,600 | 1,654 | 1,590 | 1,648 | +1.23% | 134,200 | 407億9426万 | +6.53% | 6.48 | 0.95 |
| 12/15 | 1,661 | 1,667 | 1,625 | 1,628 | -3.33% | 212,100 | 402億9918万 | +5.92% | 6.4 | 0.94 |
| 12/14 | 1,714 | 1,744 | 1,678 | 1,684 | -0.06% | 279,200 | 416億8539万 | +10.94% | 6.62 | 0.97 |
| 12/13 | 1,679 | 1,707 | 1,677 | 1,685 | +1.51% | 131,200 | 417億1015万 | +12.56% | 6.62 | 0.98 |
| 12/12 | 1,692 | 1,698 | 1,660 | 1,660 | 0% | 99,900 | 410億9130万 | +12.39% | 6.53 | 0.96 |
| 12/11 | 1,708 | 1,720 | 1,652 | 1,660 | -1.78% | 169,100 | 410億9130万 | +14.01% | 6.53 | 0.96 |
| 12/08 | 1,699 | 1,715 | 1,675 | 1,690 | -0.82% | 182,300 | 418億3392万 | +17.61% | 6.64 | 0.98 |
| 12/07 | 1,691 | 1,736 | 1,678 | 1,704 | -0.18% | 295,600 | 421億8047万 | +20.34% | 6.7 | 0.99 |
| 12/06 | 1,587 | 1,715 | 1,576 | 1,707 | +7.56% | 468,900 | 422億5473万 | +22.45% | 6.71 | 0.99 |
| 12/05 | 1,540 | 1,595 | 1,540 | 1,587 | +3.25% | 267,900 | 392億8428万 | +15.75% | 6.24 | 0.92 |
| 12/04 | 1,530 | 1,544 | 1,498 | 1,537 | +0.07% | 121,800 | 380億4659万 | +13.52% | 6.04 | 0.89 |
| 12/01 | 1,562 | 1,586 | 1,529 | 1,536 | -1.54% | 168,000 | 380億2183万 | +14.8% | 6.04 | 0.89 |
| 11/30 | 1,518 | 1,564 | 1,512 | 1,560 | +2.83% | 285,700 | 386億1592万 | +18% | 6.13 | 0.9 |
| 11/29 | 1,524 | 1,532 | 1,483 | 1,517 | -0.13% | 401,200 | 375億5151万 | +16.25% | 5.96 | 0.88 |
| 11/28 | 1,517 | 1,566 | 1,482 | 1,519 | +6.45% | 1,115,800 | 376億102万 | +17.75% | 5.97 | 0.88 |
| 11/27 | 1,453 | 1,453 | 1,419 | 1,427 | -0.63% | 92,000 | 353億2367万 | +11.92% | 5.61 | 0.83 |
| 11/24 | 1,447 | 1,447 | 1,428 | 1,436 | -0.76% | 92,600 | 355億4645万 | +13.61% | 5.64 | 0.83 |
| 11/22 | 1,460 | 1,479 | 1,443 | 1,447 | -0.89% | 109,000 | 358億1874万 | +15.58% | 5.69 | 0.84 |
| 11/21 | 1,434 | 1,467 | 1,425 | 1,460 | +3.25% | 157,000 | 361億4054万 | +17.74% | 5.74 | 0.85 |
| 11/20 | 1,444 | 1,451 | 1,413 | 1,414 | -1.87% | 101,100 | 350億187万 | +15.24% | 5.56 | 0.82 |
| 11/17 | 1,384 | 1,441 | 1,384 | 1,441 | +3% | 256,000 | 356億7022万 | +18.41% | 5.66 | 0.83 |
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 | |
| 2011年 9月期 | 717 1,434 8/1 | 581 1,162 9/29 | 87,200 43,600 9/27 | 184億5558万 | 149億5494万 | +1.94% 9/9 | -8.65% 9/28 |
| 2012年 9月期 | 674 1,348 7/6 | 499 998 11/28 | 676,400 338,200 8/30 | 173億4876万 | 128億4426万 | +14.65% 7/4 | -10.69% 5/8 |
| 2013年 9月期 | 1,190 2,380 5/10 | 595 1,190 10/17 | 234,000 117,000 5/9 | 306億3060万 | 153億1530万 | +20.52% 5/9 | -15.46% 6/7 |
| 2014年 9月期 | 1,046 2,092 9/25 | 810 1,620 10/8 | 264,600 132,300 11/15 | 326億9147万 | 208億4940万 | +8.3% 1/8 | -9.27% 5/19 |
| 2015年 9月期 | 1,350 2,700 8/19 | 945 1,889 10/16 | 186,600 93,300 8/4 | 421億9263万 | 295億1921万 | +16.59% 8/18 | -13.02% 9/30 |
| 2016年 9月期 | 1,350 2,700 9/30 2,700 9/29 | 883 1,765 4/7 | 254,800 127,400 12/4 | 421億9263万 | 275億8147万 | +9.21% 9/1 | -15.16% 2/12 |
| 2017年 9月期 | 2,085 4,170 5/31 | 1,158 2,316 11/9 | 244,600 122,300 5/31 | 651億6417万 | 361億9190万 | +14.59% 5/11 | -8.31% 11/9 |
| 2018年 9月期 | 2,620 5,240 4/5 | 1,661 8/14 | 321,600 160,800 5/11 | 818億8495万 | 519億1256万 | +14.48% 4/4 | -11.01% 2/6 |
| 2019年 9月期 | 1,962 12/3 | 1,226 9/3 | 121,500 10/11 | 613億1995万 | 383億1715万 | +8.3% 10/30 | -15.23% 5/15 |
| 2020年 9月期 | 1,573 1/27 | 872 3/13 | 1,469,800 3/19 | 491億6222万 | 272億5331万 | +19.99% 9/8 | -22.59% 3/13 |
| 2021年 9月期 | 1,479 3/19 | 1,096 7/9 | 642,400 3/19 | 462億2437万 | 271億3016万 | +12.34% 2/10 | -7.61% 5/13 |
| 2022年 9月期 | 1,186 11/9 | 910 5/26 5/25 | 113,500 12/20 | 293億5800万 | 225億2595万 | +5.46% 7/11 | -7.92% 12/20 |
| 2023年 9月期 | 1,295 5/9 | 973 12/21 | 354,800 8/16 | 320億5617万 | 240億8544万 | +8.96% 4/14 | -6.22% 6/8 6/7 |
| 最新 | 1,550 2024/4/16 | 166,200 | 383億6839万 | -4.67% 1,626 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/04/16 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
499円（2011/11/28） - 211%（3.11倍）
1,550円（4/16）