株価チャート
株価
4/18
- 前日 (4/17)
- 669
- 始値
- 670
- 高値
- 672
- 安値
- 661
- 終値 -1.2%
- 661
- 出来高 -44.74%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -2.07%
675 - 株価（25日）
移動平均値 - -3.22%
683 - 出来高（5日）
移動平均値 - -16%
7,500
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 670 | 672 | 661 | 661 | -1.2% | 6,300 | 62億4694万 | -3.22% | 32.82 | 0.79 |
| 04/17 | 682 | 682 | 669 | 669 | -1.18% | 11,400 | 63億2255万 | -2.05% | 33.22 | 0.8 |
| 04/16 | 684 | 685 | 675 | 677 | -1.02% | 10,500 | 63億9815万 | -0.88% | 33.62 | 0.8 |
| 04/15 | 691 | 691 | 681 | 684 | -0.29% | 4,000 | 64億6431万 | +0.29% | 33.97 | 0.81 |
| 04/12 | 680 | 688 | 680 | 686 | +0.73% | 5,300 | 64億8321万 | +0.73% | 34.07 | 0.82 |
| 04/11 | 686 | 687 | 679 | 681 | -1.16% | 5,500 | 64億3596万 | +0.15% | 33.82 | 0.81 |
| 04/10 | 682 | 696 | 682 | 689 | +1.17% | 9,500 | 65億1156万 | +1.32% | 34.21 | 0.82 |
| 04/09 | 683 | 691 | 681 | 681 | -0.15% | 9,100 | 64億3596万 | +0.29% | 33.82 | 0.81 |
| 04/08 | 690 | 690 | 680 | 682 | +0.15% | 15,400 | 64億4541万 | +0.44% | 33.87 | 0.81 |
| 04/05 | 690 | 693 | 680 | 681 | -1.3% | 14,200 | 64億3596万 | +0.29% | 33.82 | 0.81 |
| 04/04 | 689 | 690 | 684 | 690 | +0.15% | 17,100 | 65億2101万 | +1.62% | 34.26 | 0.82 |
| 04/03 | 683 | 690 | 682 | 689 | +0.88% | 5,700 | 65億1156万 | +1.62% | 34.21 | 0.82 |
| 04/02 | 688 | 698 | 683 | 683 | -0.73% | 16,800 | 64億5486万 | +0.89% | 33.92 | 0.81 |
| 04/01 | 707 | 707 | 688 | 688 | -1.71% | 13,900 | 65億211万 | +1.62% | 34.16 | 0.82 |
| 03/29 | 693 | 702 | 687 | 700 | +1.74% | 19,200 | 66億1552万 | +3.7% | 34.76 | 0.83 |
| 03/28 | 675 | 700 | 675 | 688 | +2.23% | 21,100 | 65億211万 | +2.38% | 34.16 | 0.82 |
| 03/27 | 682 | 684 | 673 | 673 | -0.15% | 37,600 | 63億6035万 | +0.6% | 33.42 | 0.8 |
| 03/26 | 670 | 680 | 669 | 674 | -1.03% | 15,600 | 63億6980万 | +0.9% | 33.47 | 0.8 |
| 03/25 | 680 | 682 | 671 | 681 | +0.15% | 16,800 | 64億3596万 | +2.25% | 33.82 | 0.81 |
| 03/22 | 689 | 689 | 658 | 680 | -1.45% | 23,600 | 64億2651万 | +2.41% | 33.77 | 0.81 |
| 03/21 | 693 | 693 | 684 | 690 | -0.43% | 9,100 | 65億2101万 | +4.07% | 34.26 | 0.82 |
| 03/19 | 696 | 696 | 680 | 693 | -0.57% | 22,300 | 65億4937万 | +4.84% | 34.41 | 0.82 |
| 03/18 | 683 | 702 | 683 | 697 | +1.46% | 89,900 | 65億8717万 | +5.77% | 34.61 | 0.83 |
| 03/15 | 673 | 689 | 673 | 687 | +2.54% | 33,100 | 64億9266万 | +4.57% | 34.11 | 0.82 |
| 03/14 | 667 | 675 | 662 | 670 | +0.45% | 11,700 | 63億3200万 | +2.13% | 33.27 | 0.8 |
| 03/13 | 658 | 675 | 656 | 667 | +1.37% | 27,000 | 63億365万 | +1.68% | 33.12 | 0.79 |
| 03/12 | 657 | 665 | 653 | 658 | +0.15% | 6,600 | 62億1859万 | +0.3% | 32.67 | 0.78 |
| 03/11 | 660 | 663 | 650 | 657 | -0.76% | 18,500 | 62億914万 | +0.15% | 32.62 | 0.78 |
| 03/08 | 668 | 671 | 661 | 662 | -0.9% | 10,000 | 62億5639万 | +0.91% | 32.87 | 0.79 |
| 03/07 | 670 | 673 | 667 | 668 | -0.3% | 8,300 | 63億1310万 | +1.83% | 33.17 | 0.79 |
| 03/06 | 669 | 673 | 666 | 670 | -0.15% | 4,600 | 63億3200万 | +2.29% | 33.27 | 0.8 |
| 03/05 | 675 | 675 | 665 | 671 | -1.18% | 5,400 | 63億4145万 | +2.44% | 33.32 | 0.8 |
| 03/04 | 679 | 680 | 666 | 679 | 0% | 20,200 | 64億1706万 | +3.82% | 33.72 | 0.81 |
| 03/01 | 677 | 686 | 670 | 679 | +0.89% | 24,200 | 64億1706万 | +3.98% | 33.72 | 0.81 |
| 02/29 | 670 | 680 | 666 | 673 | +0.15% | 11,600 | 63億6035万 | +3.22% | 33.42 | 0.8 |
| 02/28 | 671 | 676 | 669 | 672 | -0.74% | 11,400 | 63億5090万 | +3.23% | 33.37 | 0.8 |
| 02/27 | 671 | 684 | 668 | 677 | +0.89% | 14,900 | 63億9815万 | +4.15% | 33.62 | 0.8 |
| 02/26 | 680 | 698 | 668 | 671 | +6.51% | 75,900 | 63億4145万 | +3.39% | 33.32 | 0.8 |
| 02/22 | 631 | 632 | 628 | 630 | +0.32% | 3,300 | 59億5397万 | -2.78% | 31.28 | 0.75 |
| 02/21 | 630 | 630 | 627 | 628 | -0.32% | 4,300 | 59億3507万 | -3.09% | 31.18 | 0.75 |
| 02/20 | 634 | 634 | 626 | 630 | -0.47% | 10,300 | 59億5397万 | -2.93% | 31.28 | 0.75 |
| 02/19 | 633 | 639 | 631 | 633 | +0.16% | 7,300 | 59億8232万 | -2.62% | 31.43 | 0.75 |
| 02/16 | 633 | 638 | 627 | 632 | +0.96% | 11,300 | 59億7287万 | -2.92% | 31.38 | 0.75 |
| 02/15 | 653 | 653 | 626 | 626 | -3.69% | 18,200 | 59億1617万 | -3.84% | 31.09 | 0.74 |
| 02/14 | 647 | 650 | 645 | 650 | -0.15% | 5,100 | 61億4298万 | -0.31% | 32.28 | 0.77 |
| 02/13 | 649 | 653 | 645 | 651 | +0.93% | 5,100 | 61億5243万 | -0.31% | 32.33 | 0.77 |
| 02/09 | 649 | 653 | 645 | 645 | -0.62% | 7,800 | 60億9573万 | -1.23% | 32.03 | 0.77 |
| 02/08 | 654 | 654 | 648 | 649 | -0.92% | 6,400 | 61億3353万 | -0.61% | 32.23 | 0.77 |
| 02/07 | 662 | 662 | 655 | 655 | -0.76% | 5,000 | 61億9024万 | +0.31% | 32.53 | 0.78 |
| 02/06 | 663 | 663 | 660 | 660 | -0.3% | 2,800 | 62億3749万 | +1.07% | 32.77 | 0.78 |
| 02/05 | 663 | 664 | 655 | 662 | +0.46% | 4,800 | 62億5639万 | +1.53% | 32.87 | 0.79 |
| 02/02 | 657 | 659 | 655 | 659 | +0.3% | 4,900 | 62億2804万 | +1.23% | 32.72 | 0.78 |
| 02/01 | 656 | 664 | 655 | 657 | -1.35% | 6,600 | 62億914万 | +1.08% | 32.62 | 0.78 |
| 01/31 | 656 | 666 | 653 | 666 | +2.46% | 13,900 | 62億9420万 | +2.62% | 33.07 | 0.79 |
| 01/30 | 665 | 666 | 650 | 650 | -1.81% | 39,800 | 61億4298万 | +0.31% | 32.28 | 0.77 |
| 01/29 | 660 | 667 | 660 | 662 | +0.61% | 10,200 | 62億5639万 | +2.32% | 32.87 | 0.79 |
| 01/26 | 656 | 659 | 653 | 658 | +0.92% | 4,000 | 62億1859万 | +1.86% | 32.67 | 0.78 |
| 01/25 | 650 | 657 | 650 | 652 | +0.31% | 4,500 | 61億6189万 | +1.09% | 32.38 | 0.78 |
| 01/24 | 656 | 657 | 650 | 650 | -0.31% | 9,600 | 61億4298万 | +0.93% | 32.28 | 0.77 |
| 01/23 | 647 | 658 | 647 | 652 | +0.15% | 6,600 | 61億6189万 | +1.56% | 32.38 | 0.78 |
| 01/22 | 647 | 655 | 647 | 651 | +0.62% | 5,900 | 61億5243万 | +1.56% | 32.33 | 0.77 |
| 01/19 | 644 | 652 | 644 | 647 | +0.62% | 3,800 | 61億1463万 | +1.09% | 32.13 | 0.77 |
| 01/18 | 643 | 647 | 641 | 643 | +0.47% | 5,800 | 60億7683万 | +0.47% | 31.93 | 0.76 |
| 01/17 | 650 | 653 | 640 | 640 | -1.54% | 8,600 | 60億3465万 | 0% | 31.78 | 0.76 |
| 01/16 | 656 | 656 | 646 | 650 | -0.46% | 5,400 | 61億2894万 | +1.56% | 32.28 | 0.77 |
| 01/15 | 654 | 656 | 648 | 653 | +1.56% | 13,600 | 61億5722万 | +2.19% | 32.43 | 0.78 |
| 01/12 | 653 | 655 | 641 | 643 | -1.53% | 16,200 | 60億6293万 | +0.78% | 31.93 | 0.76 |
| 01/11 | 659 | 659 | 653 | 653 | +0.31% | 9,400 | 61億5722万 | +2.51% | 32.43 | 0.78 |
| 01/10 | 659 | 659 | 651 | 651 | -0.61% | 5,900 | 61億3837万 | +2.2% | 32.33 | 0.77 |
| 01/09 | 662 | 662 | 654 | 655 | +0.31% | 15,500 | 61億7608万 | +2.99% | 32.53 | 0.78 |
| 01/05 | 663 | 663 | 653 | 653 | -0.61% | 4,300 | 61億5722万 | +2.83% | 32.43 | 0.78 |
| 01/04 | 648 | 663 | 643 | 657 | +1.39% | 5,900 | 61億9494万 | +3.46% | 32.62 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 646 | 650 | 639 | 648 | +0.62% | 7,300 | 61億1008万 | +2.21% | 32.18 | 0.77 |
| 12/28 | 631 | 648 | 631 | 644 | -0.31% | 10,000 | 60億7236万 | +1.58% | 31.98 | 0.76 |
| 12/27 | 640 | 647 | 638 | 646 | +1.1% | 17,200 | 60億9122万 | +1.89% | 32.08 | 0.77 |
| 12/26 | 631 | 639 | 631 | 639 | +0.47% | 13,500 | 60億2522万 | +0.95% | 31.73 | 0.76 |
| 12/25 | 630 | 638 | 629 | 636 | +0.16% | 10,500 | 59億9693万 | +0.47% | 31.58 | 0.75 |
| 12/22 | 637 | 642 | 633 | 635 | -0.31% | 6,300 | 59億8750万 | +0.16% | 31.53 | 0.75 |
| 12/21 | 626 | 637 | 623 | 637 | +0.95% | 10,400 | 60億636万 | +0.47% | 31.63 | 0.76 |
| 12/20 | 620 | 638 | 620 | 631 | +0.8% | 22,200 | 59億4978万 | -0.47% | 31.33 | 0.75 |
| 12/19 | 623 | 629 | 620 | 626 | +0.48% | 15,000 | 59億264万 | -1.42% | 31.09 | 0.74 |
| 12/18 | 629 | 629 | 621 | 623 | -0.95% | 19,200 | 58億7435万 | -1.89% | 30.94 | 0.74 |
| 12/15 | 613 | 630 | 613 | 629 | +1.62% | 9,100 | 59億3092万 | -1.1% | 31.23 | 0.75 |
| 12/14 | 625 | 625 | 614 | 619 | -0.8% | 8,800 | 58億3663万 | -2.83% | 30.74 | 0.73 |
| 12/13 | 625 | 630 | 624 | 624 | -0.16% | 6,700 | 58億8378万 | -2.35% | 30.99 | 0.74 |
| 12/12 | 632 | 637 | 625 | 625 | -3.7% | 15,100 | 58億9321万 | -2.34% | 31.04 | 0.74 |
| 12/11 | 633 | 650 | 633 | 649 | +2.53% | 11,400 | 61億1951万 | +1.25% | 32.23 | 0.77 |
| 12/08 | 631 | 637 | 622 | 633 | +0.64% | 27,500 | 59億6864万 | -1.25% | 31.43 | 0.75 |
| 12/07 | 637 | 638 | 629 | 629 | -1.1% | 14,200 | 59億3092万 | -1.87% | 31.23 | 0.75 |
| 12/06 | 629 | 640 | 629 | 636 | +1.11% | 13,400 | 59億9693万 | -0.93% | 31.58 | 0.75 |
| 12/05 | 630 | 632 | 629 | 629 | -0.16% | 32,200 | 59億3092万 | -1.87% | 31.23 | 0.75 |
| 12/04 | 631 | 633 | 628 | 630 | -0.16% | 7,900 | 59億4035万 | -1.72% | 31.28 | 0.75 |
| 12/01 | 635 | 638 | 631 | 631 | -0.47% | 5,600 | 59億4978万 | -1.56% | 31.33 | 0.75 |
| 11/30 | 637 | 637 | 632 | 634 | -0.47% | 4,600 | 59億7807万 | -1.09% | 31.48 | 0.75 |
| 11/29 | 644 | 645 | 633 | 637 | -0.47% | 9,400 | 60億636万 | -0.47% | 31.63 | 0.76 |
| 11/28 | 643 | 645 | 639 | 640 | 0% | 6,200 | 60億3465万 | +0.16% | 31.78 | 0.76 |
| 11/27 | 643 | 645 | 640 | 640 | -0.31% | 5,500 | 60億3465万 | +0.31% | 31.78 | 0.76 |
| 11/24 | 640 | 642 | 638 | 642 | +0.16% | 18,700 | 60億5350万 | +0.78% | 31.88 | 0.76 |
| 11/22 | 635 | 641 | 634 | 641 | +0.94% | 6,100 | 60億4407万 | +0.63% | 31.83 | 0.76 |
| 11/21 | 647 | 647 | 635 | 635 | -1.09% | 6,500 | 59億8750万 | -0.16% | 31.53 | 0.75 |
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 | |
| 2016年 9月期 | 3,655 3/30 | 1,927 9/30 | 4,506,100 3/18 | - | 157億4081万 | +11.62% 10/20 | -16.3% 6/6 |
| 2017年 9月期 | 2,450 9/26 | 1,480 4/25 | 311,100 10/20 | 213億363万 | 121億5310万 | +26.35% 9/28 | -12% 4/14 |
| 2018年 9月期 | 2,586 10/30 | 1,237 5/11 | 290,400 5/14 | 224億8620万 | 111億711万 | +22.36% 5/22 | -22.97% 10/29 |
| 2019年 9月期 | 1,912 10/2 | 780 12/25 | 178,800 3/15 | 174億889万 | 71億429万 | +19.1% 3/28 | -25.33% 12/25 |
| 2020年 9月期 | 960 9/30 | 440 3/17 | 309,700 2/28 | 88億5588万 | 40億3958万 | +23.93% 9/23 | -30.04% 3/13 |
| 2021年 9月期 | 1,285 4/5 | 660 8/18 | 1,714,700 4/5 | 119億2031万 | 61億4295万 | +25.66% 12/3 | -18.09% 8/20 |
| 2022年 9月期 | 969 11/1 | 611 9/30 | 262,800 8/1 | 90億3932万 | 57億3872万 | +10.6% 6/27 | -15.3% 12/2 |
| 2023年 9月期 | 856 4/3 2/3 | 547 11/15 | 727,000 1/10 | 80億7134万 | 51億4472万 | +28.19% 1/25 | -14.17% 5/1 |
| 最新 | 661 2024/4/18 | 6,300 | 62億4694万 | -3.22% 683 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
440円（2020/03/17） - 50%（1.5倍）
661円（4/18）