株価チャート
株価
4/17
- 前日 (4/16)
- 1,074
- 始値
- 1,075
- 高値
- 1,095
- 安値
- 1,074
- 終値 +1.4%
- 1,089
- 出来高 -7.97%
- 12,700
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,086 - 株価（25日）
移動平均値 - +2.06%
1,067 - 出来高（5日）
移動平均値 - -12.05%
14,440
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,075 | 1,095 | 1,074 | 1,089 | +1.4% | 12,700 | 89億3981万 | +2.06% | 11.42 | 2.95 |
| 04/16 | 1,087 | 1,088 | 1,074 | 1,074 | -1.2% | 13,800 | 88億1668万 | +0.94% | 11.26 | 2.91 |
| 04/15 | 1,090 | 1,098 | 1,084 | 1,087 | 0% | 10,500 | 89億2340万 | +2.45% | 11.4 | 2.94 |
| 04/12 | 1,098 | 1,098 | 1,077 | 1,087 | -0.73% | 19,100 | 89億2340万 | +2.64% | 11.4 | 2.94 |
| 04/11 | 1,093 | 1,099 | 1,090 | 1,095 | +0.37% | 16,100 | 89億8907万 | +3.6% | 11.48 | 2.96 |
| 04/10 | 1,085 | 1,091 | 1,082 | 1,091 | +0.55% | 11,200 | 89億5623万 | +3.51% | 11.44 | 2.95 |
| 04/09 | 1,080 | 1,085 | 1,078 | 1,085 | +0.74% | 9,100 | 89億698万 | +3.24% | 11.38 | 2.94 |
| 04/08 | 1,070 | 1,077 | 1,067 | 1,077 | +0.94% | 10,700 | 88億4130万 | +2.77% | 11.3 | 2.91 |
| 04/05 | 1,060 | 1,067 | 1,060 | 1,067 | +0.47% | 9,400 | 87億5921万 | +2.01% | 11.19 | 2.89 |
| 04/04 | 1,064 | 1,065 | 1,060 | 1,062 | -0.19% | 8,200 | 87億1817万 | +1.72% | 11.14 | 2.87 |
| 04/03 | 1,058 | 1,065 | 1,056 | 1,064 | +0.47% | 11,400 | 87億3458万 | +2.01% | 11.16 | 2.88 |
| 04/02 | 1,060 | 1,064 | 1,056 | 1,059 | 0% | 13,100 | 86億9354万 | +1.73% | 11.11 | 2.87 |
| 04/01 | 1,060 | 1,066 | 1,056 | 1,059 | +0.09% | 21,200 | 86億9354万 | +1.83% | 11.11 | 2.87 |
| 03/29 | 1,063 | 1,071 | 1,057 | 1,058 | +0.19% | 15,900 | 86億8533万 | +1.93% | 11.1 | 2.86 |
| 03/28 | 1,055 | 1,063 | 1,045 | 1,056 | -0.38% | 18,400 | 86億6891万 | +1.83% | 11.08 | 2.86 |
| 03/27 | 1,061 | 1,064 | 1,052 | 1,060 | +0.09% | 13,100 | 87億175万 | +2.32% | 11.12 | 2.87 |
| 03/26 | 1,062 | 1,065 | 1,054 | 1,059 | -0.28% | 12,200 | 86億9354万 | +2.32% | 11.11 | 2.87 |
| 03/25 | 1,075 | 1,075 | 1,056 | 1,062 | +0.19% | 12,300 | 87億1817万 | +2.71% | 11.14 | 2.87 |
| 03/22 | 1,045 | 1,067 | 1,040 | 1,060 | -0.28% | 29,200 | 87億175万 | +2.71% | 11.12 | 2.87 |
| 03/21 | 1,078 | 1,081 | 1,063 | 1,063 | -1.67% | 25,100 | 87億2637万 | +3.2% | 11.15 | 2.88 |
| 03/19 | 1,066 | 1,084 | 1,055 | 1,081 | +2.08% | 27,000 | 88億7414万 | +5.16% | 11.34 | 2.92 |
| 03/18 | 1,097 | 1,099 | 1,040 | 1,059 | -0.38% | 61,200 | 86億9354万 | +3.32% | 11.11 | 2.87 |
| 03/15 | 1,026 | 1,184 | 1,022 | 1,063 | +3.71% | 241,600 | 87億2637万 | +3.91% | 11.15 | 2.88 |
| 03/14 | 1,020 | 1,029 | 1,019 | 1,025 | +0.29% | 6,500 | 84億1443万 | +0.49% | 10.75 | 2.77 |
| 03/13 | 1,025 | 1,025 | 1,020 | 1,022 | 0% | 3,600 | 83億8980万 | +0.2% | 10.72 | 2.77 |
| 03/12 | 1,012 | 1,024 | 1,012 | 1,022 | +0.79% | 6,900 | 83億8980万 | +0.29% | 10.72 | 2.77 |
| 03/11 | 1,025 | 1,025 | 1,012 | 1,014 | -0.88% | 13,900 | 83億2412万 | -0.39% | 10.64 | 2.74 |
| 03/08 | 1,025 | 1,026 | 1,022 | 1,023 | -0.39% | 4,100 | 83億9801万 | +0.49% | 10.73 | 2.77 |
| 03/07 | 1,025 | 1,027 | 1,020 | 1,027 | +0.2% | 9,000 | 84億3084万 | +0.98% | 10.77 | 2.78 |
| 03/06 | 1,027 | 1,027 | 1,020 | 1,025 | -0.19% | 8,700 | 84億1443万 | +0.89% | 10.75 | 2.77 |
| 03/05 | 1,018 | 1,031 | 1,016 | 1,027 | +0.88% | 10,400 | 84億3084万 | +1.18% | 10.77 | 2.78 |
| 03/04 | 1,015 | 1,021 | 1,014 | 1,018 | -0.29% | 8,300 | 83億5696万 | +0.39% | 10.68 | 2.75 |
| 03/01 | 1,016 | 1,026 | 1,010 | 1,021 | +0.69% | 13,100 | 83億8159万 | +0.79% | 10.71 | 2.76 |
| 02/29 | 1,022 | 1,022 | 1,007 | 1,014 | -0.88% | 16,700 | 83億2412万 | +0.1% | 10.64 | 2.74 |
| 02/28 | 1,030 | 1,032 | 1,023 | 1,023 | -0.29% | 17,500 | 83億9801万 | +1.09% | 10.73 | 2.77 |
| 02/27 | 1,022 | 1,029 | 1,021 | 1,026 | +0.29% | 9,700 | 84億2263万 | +1.48% | 10.76 | 2.78 |
| 02/26 | 1,037 | 1,037 | 1,022 | 1,023 | -0.39% | 9,600 | 83億9801万 | +1.29% | 10.73 | 2.77 |
| 02/22 | 1,030 | 1,030 | 1,022 | 1,027 | -0.39% | 8,300 | 84億3084万 | +1.78% | 10.77 | 2.78 |
| 02/21 | 1,034 | 1,034 | 1,030 | 1,031 | -0.29% | 7,200 | 84億6368万 | +2.28% | 10.81 | 2.79 |
| 02/20 | 1,030 | 1,034 | 1,030 | 1,034 | +0.29% | 5,800 | 84億8831万 | +2.68% | 10.85 | 2.8 |
| 02/19 | 1,035 | 1,037 | 1,031 | 1,031 | +0.49% | 9,400 | 84億6368万 | +2.49% | 10.81 | 2.79 |
| 02/16 | 1,019 | 1,026 | 1,017 | 1,026 | +0.79% | 11,400 | 84億2263万 | +2.09% | 10.76 | 2.78 |
| 02/15 | 1,016 | 1,020 | 1,015 | 1,018 | +0.49% | 4,300 | 83億5696万 | +1.39% | 10.68 | 2.75 |
| 02/14 | 1,004 | 1,015 | 1,004 | 1,013 | +0.9% | 13,500 | 83億1591万 | +1% | 10.62 | 2.74 |
| 02/13 | 1,008 | 1,008 | 1,003 | 1,004 | +0.1% | 5,600 | 82億4203万 | +0.1% | 10.53 | 2.72 |
| 02/09 | 1,002 | 1,003 | 1,000 | 1,003 | -0.1% | 9,500 | 82億3382万 | 0% | 10.52 | 2.71 |
| 02/08 | 1,010 | 1,010 | 1,003 | 1,004 | -0.5% | 7,700 | 82億4203万 | +0.1% | 10.53 | 2.72 |
| 02/07 | 1,009 | 1,010 | 1,005 | 1,009 | +0.3% | 6,200 | 82億8308万 | +0.6% | 10.58 | 2.73 |
| 02/06 | 1,007 | 1,008 | 1,005 | 1,006 | 0% | 5,500 | 82億5845万 | +0.4% | 10.55 | 2.72 |
| 02/05 | 1,008 | 1,008 | 1,001 | 1,006 | +0.1% | 12,800 | 82億5845万 | +0.5% | 10.55 | 2.72 |
| 02/02 | 1,002 | 1,005 | 1,002 | 1,005 | +0.2% | 2,300 | 82億5024万 | +0.5% | 10.54 | 2.72 |
| 02/01 | 1,003 | 1,005 | 1,001 | 1,003 | +0.2% | 5,200 | 82億3382万 | +0.3% | 10.52 | 2.71 |
| 01/31 | 1,001 | 1,003 | 1,001 | 1,001 | 0% | 3,700 | 82億1740万 | +0.2% | 10.5 | 2.71 |
| 01/30 | 1,003 | 1,004 | 1,001 | 1,001 | -0.2% | 3,200 | 82億1740万 | +0.1% | 10.5 | 2.71 |
| 01/29 | 1,003 | 1,005 | 1,001 | 1,003 | +0.2% | 5,700 | 82億3382万 | +0.4% | 10.52 | 2.71 |
| 01/26 | 1,001 | 1,003 | 1,000 | 1,001 | 0% | 6,600 | 82億1740万 | +0.2% | 10.5 | 2.71 |
| 01/25 | 1,005 | 1,005 | 1,001 | 1,001 | -0.1% | 3,300 | 82億1740万 | +0.2% | 10.5 | 2.71 |
| 01/24 | 1,001 | 1,005 | 1,000 | 1,002 | 0% | 5,700 | 82億2561万 | +0.3% | 10.51 | 2.71 |
| 01/23 | 1,001 | 1,004 | 1,000 | 1,002 | +0.1% | 6,400 | 82億2561万 | +0.3% | 10.51 | 2.71 |
| 01/22 | 1,005 | 1,005 | 1,001 | 1,001 | +0.1% | 6,200 | 82億1740万 | +0.1% | 10.5 | 2.71 |
| 01/19 | 1,004 | 1,005 | 1,000 | 1,000 | -0.3% | 9,700 | 82億920万 | -0.1% | 10.49 | 2.71 |
| 01/18 | 1,000 | 1,005 | 1,000 | 1,003 | +0.2% | 4,300 | 82億3382万 | +0.2% | 10.52 | 2.71 |
| 01/17 | 1,005 | 1,007 | 1,001 | 1,001 | -0.2% | 9,600 | 82億1740万 | 0% | 10.5 | 2.71 |
| 01/16 | 1,004 | 1,005 | 1,002 | 1,003 | -0.1% | 6,000 | 82億3382万 | +0.1% | 10.52 | 2.71 |
| 01/15 | 1,001 | 1,005 | 1,001 | 1,004 | +0.3% | 7,600 | 82億4203万 | +0.2% | 10.53 | 2.72 |
| 01/12 | 1,006 | 1,006 | 1,001 | 1,001 | -0.3% | 8,000 | 82億1740万 | -0.2% | 10.5 | 2.71 |
| 01/11 | 1,008 | 1,008 | 1,004 | 1,004 | -0.2% | 5,600 | 82億4203万 | 0% | 10.53 | 2.72 |
| 01/10 | 1,002 | 1,008 | 1,002 | 1,006 | +0.3% | 5,000 | 82億5845万 | +0.2% | 10.55 | 2.72 |
| 01/09 | 1,003 | 1,009 | 1,003 | 1,003 | 0% | 7,200 | 82億3382万 | -0.2% | 10.52 | 2.71 |
| 01/05 | 1,001 | 1,008 | 1,000 | 1,003 | 0% | 4,400 | 82億3382万 | -0.3% | 10.52 | 2.71 |
| 01/04 | 1,004 | 1,009 | 999 | 1,003 | +0.7% | 10,800 | 82億3382万 | -0.4% | 10.52 | 2.71 |
| 2023 | ||||||||||
| 12/29 | 990 | 997 | 989 | 996 | +0.81% | 6,700 | 81億7636万 | -1.19% | 10.45 | 2.69 |
| 12/28 | 970 | 993 | 970 | 988 | +1.44% | 9,700 | 81億1068万 | -2.08% | 10.36 | 2.67 |
| 12/27 | 983 | 984 | 970 | 974 | -1.32% | 37,000 | 79億9576万 | -3.66% | 10.22 | 2.64 |
| 12/26 | 997 | 998 | 983 | 987 | -1% | 24,600 | 81億248万 | -2.57% | 10.35 | 2.67 |
| 12/25 | 1,000 | 1,000 | 996 | 997 | -0.5% | 9,900 | 81億8457万 | -1.77% | 10.46 | 2.7 |
| 12/22 | 1,002 | 1,005 | 1,000 | 1,002 | 0% | 8,300 | 82億2561万 | -1.38% | 10.51 | 2.71 |
| 12/21 | 1,000 | 1,005 | 998 | 1,002 | +0.4% | 10,300 | 82億2561万 | -1.38% | 10.51 | 2.71 |
| 12/20 | 995 | 1,002 | 995 | 998 | +0.3% | 6,200 | 81億9278万 | -1.87% | 10.47 | 2.7 |
| 12/19 | 999 | 1,004 | 995 | 995 | -0.4% | 11,500 | 81億6815万 | -2.16% | 10.44 | 2.69 |
| 12/18 | 1,002 | 1,029 | 995 | 999 | -0.3% | 17,100 | 82億99万 | -1.87% | 10.48 | 2.7 |
| 12/15 | 995 | 1,004 | 982 | 1,002 | +0.4% | 30,700 | 82億2561万 | -1.57% | 10.51 | 2.71 |
| 12/14 | 1,050 | 1,085 | 980 | 998 | -3.01% | 130,800 | 81億9278万 | -2.06% | 10.47 | 2.7 |
| 12/13 | 1,013 | 1,035 | 1,013 | 1,029 | +1.28% | 22,000 | 84億4726万 | +0.98% | 10.79 | 2.78 |
| 12/12 | 1,015 | 1,020 | 1,013 | 1,016 | +0.2% | 8,100 | 83億4054万 | -0.29% | 10.66 | 2.75 |
| 12/11 | 1,013 | 1,019 | 1,010 | 1,014 | +0.2% | 9,700 | 83億2412万 | -0.59% | 10.64 | 2.74 |
| 12/08 | 1,011 | 1,018 | 1,011 | 1,012 | +0.1% | 5,300 | 83億771万 | -0.78% | 10.61 | 2.74 |
| 12/07 | 1,012 | 1,016 | 1,011 | 1,011 | -0.2% | 8,200 | 82億9950万 | -0.98% | 10.6 | 2.74 |
| 12/06 | 1,015 | 1,019 | 1,012 | 1,013 | -0.2% | 6,600 | 83億1591万 | -0.88% | 10.62 | 2.74 |
| 12/05 | 1,020 | 1,021 | 1,011 | 1,015 | -0.68% | 5,200 | 83億3233万 | -0.78% | 10.65 | 2.75 |
| 12/04 | 1,019 | 1,023 | 1,018 | 1,022 | +0.39% | 2,700 | 83億8980万 | -0.39% | 10.72 | 2.77 |
| 12/01 | 1,025 | 1,027 | 1,018 | 1,018 | -0.59% | 4,700 | 83億5696万 | -1.07% | 10.68 | 2.75 |
| 11/30 | 1,021 | 1,026 | 1,020 | 1,024 | -0.39% | 2,100 | 84億622万 | -0.78% | 10.74 | 2.77 |
| 11/29 | 1,030 | 1,030 | 1,022 | 1,028 | -0.19% | 2,800 | 84億3905万 | -0.58% | 10.78 | 2.78 |
| 11/28 | 1,030 | 1,030 | 1,021 | 1,030 | 0% | 3,400 | 84億5547万 | -0.68% | 10.8 | 2.79 |
| 11/27 | 1,034 | 1,034 | 1,025 | 1,030 | +0.1% | 4,700 | 84億5547万 | -1.06% | 10.8 | 2.79 |
| 11/24 | 1,030 | 1,039 | 1,026 | 1,029 | -0.1% | 6,000 | 84億4726万 | -1.44% | 10.79 | 2.78 |
| 11/22 | 1,028 | 1,040 | 1,025 | 1,030 | -0.19% | 5,600 | 84億5547万 | -1.72% | 10.8 | 2.79 |
| 11/21 | 1,030 | 1,041 | 1,026 | 1,032 | +0.58% | 9,500 | 84億7189万 | -1.81% | 10.82 | 2.79 |
| 11/20 | 1,018 | 1,028 | 1,018 | 1,026 | +0.79% | 4,900 | 84億2263万 | -2.66% | 10.76 | 2.78 |
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 | |
| 2008年 9月期 | 2,840 284,000 10/2 | 2,485 248,500 9/25 | 6,800 68 1/22 | - | - | +4.52% 11/4 | -20.02% 10/8 |
| 2009年 9月期 | 2,639 263,900 2/26 | 1,990 199,000 10/10 | 7,700 77 2/26 | - | - | +7.06% 11/11 | -9.22% 12/2 |
| 2010年 9月期 | 2,305 230,500 10/1 | 2,080 208,000 12/11 208,000 12/8 他2件 | 7,100 71 12/11 | - | - | +2.45% 8/31 | -5.98% 12/7 |
| 2011年 9月期 | 2,269 226,900 2/18 226,900 2/14 他4件 | 1,622 162,200 9/30 | 32,800 328 3/9 | 130億9213万 | 93億5894万 | +3.04% 6/28 | -17.29% 3/15 |
| 2012年 9月期 | 1,985 198,500 3/16 198,500 3/15 | 1,415 141,500 12/2 | 25,300 253 12/6 | 114億5345万 | 81億6455万 | +12.89% 12/21 | -10.67% 4/5 |
| 2013年 9月期 | 2,069 9/25 | 1,715 171,500 10/9 | 16,000 9/26 | 119億3813万 | 98億9555万 | +8.08% 2/4 | -5.84% 4/1 |
| 2014年 9月期 | 2,400 9/25 | 1,940 10/9 | 18,700 8/22 | 179億7408万 | 111億9380万 | +6.14% 1/21 | -3.89% 10/17 |
| 2015年 9月期 | 2,748 3/19 | 2,200 10/17 | 51,200 2/13 | 205億8032万 | 164億7624万 | +5.8% 1/8 | -5.63% 8/25 |
| 2016年 9月期 | 2,744 3/28 | 2,500 6/24 2/12 他3件 | 15,100 3/30 | 205億5036万 | 187億2300万 | +3.19% 12/3 | -4.07% 4/4 |
| 2017年 9月期 | 2,895 9/26 | 2,561 11/9 | 20,100 9/27 | 216億8123万 | 191億7984万 | +2.02% 12/12 | -2.91% 3/29 |
| 2018年 9月期 | 2,999 3/12 | 2,700 8/23 8/7 | 43,600 9/25 | 224億6011万 | 221億6484万 | +3.23% 2/27 | -4.77% 7/11 |
| 2019年 4月期 | 2,920 4/1 | 2,160 12/25 | 74,800 4/1 | 239億7086万 | 177億3187万 | +5.38% 4/1 | -14.49% 12/25 |
| 2020年 4月期 | 2,669 10/28 | 1,083 3/18 | 135,900 3/18 | 219億1035万 | 88億9056万 | +5.28% 5/27 | -50.7% 3/17 |
| 2021年 4月期 | 1,447 6/8 | 611 12/28 | 314,900 12/30 | 118億7871万 | 50億1582万 | +30.88% 2/12 | -24.2% 12/28 |
| 2022年 4月期 | 1,450 6/10 | 951 12/28 | 80,100 9/27 | 119億334万 | 78億694万 | +28.59% 6/11 | -10.75% 11/30 |
| 2023年 4月期 | 1,020 6/16 | 894 3/28 | 191,300 3/28 | 83億7338万 | 73億3902万 | +1.23% 10/27 | -7.94% 3/28 |
| 最新 | 1,089 2024/4/17 | 12,700 | 89億3981万 | +2.06% 1,067 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -67%（0.33倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
611円（2020/12/28） - 78%（1.78倍）
1,089円（4/17）