株価チャート
株価
4/24
- 前日 (4/23)
- 1,416
- 始値
- 1,433
- 高値
- 1,449
- 安値
- 1,428
- 終値 +2.33%
- 1,449
- 出来高 -17.41%
- 16,600
乖離率
- 株価（5日）
移動平均値 - +1.76%
1,424 - 株価（25日）
移動平均値 - +2.26%
1,417 - 出来高（5日）
移動平均値 - -34.39%
25,300
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,433 | 1,449 | 1,428 | 1,449 | +2.33% | 16,600 | 85億563万 | +2.26% | 17.52 | 2.21 |
| 04/23 | 1,445 | 1,445 | 1,414 | 1,416 | +0.07% | 20,100 | 83億1192万 | +0.21% | 17.13 | 2.16 |
| 04/22 | 1,408 | 1,422 | 1,395 | 1,415 | +1.95% | 24,900 | 83億605万 | +0.43% | 17.11 | 2.16 |
| 04/19 | 1,444 | 1,444 | 1,376 | 1,388 | -4.41% | 42,900 | 81億4756万 | -1.28% | 16.79 | 2.12 |
| 04/18 | 1,410 | 1,459 | 1,405 | 1,452 | +2.11% | 22,000 | 85億2324万 | +3.49% | 17.56 | 2.21 |
| 04/17 | 1,438 | 1,460 | 1,419 | 1,422 | -2.4% | 39,600 | 83億4714万 | +1.79% | 17.2 | 2.17 |
| 04/16 | 1,482 | 1,489 | 1,450 | 1,457 | -3.19% | 32,800 | 85億5259万 | +4.52% | 17.62 | 2.22 |
| 04/15 | 1,473 | 1,505 | 1,463 | 1,505 | +1.9% | 29,800 | 88億3435万 | +8.43% | 18.2 | 2.3 |
| 04/12 | 1,558 | 1,558 | 1,460 | 1,477 | -5.5% | 133,400 | 86億6999万 | +6.8% | 17.86 | 2.25 |
| 04/11 | 1,572 | 1,577 | 1,540 | 1,563 | +0.19% | 55,000 | 91億7481万 | +13.26% | 18.9 | 2.38 |
| 04/10 | 1,576 | 1,600 | 1,531 | 1,560 | -1.89% | 110,100 | 91億5720万 | +13.79% | 18.87 | 2.38 |
| 04/09 | 1,519 | 1,613 | 1,519 | 1,590 | +8.24% | 277,700 | 93億3330万 | +16.74% | 19.23 | 2.42 |
| 04/08 | 1,474 | 1,495 | 1,461 | 1,469 | +2.58% | 100,800 | 86億2303万 | +8.73% | 17.77 | 2.24 |
| 04/05 | 1,351 | 1,453 | 1,351 | 1,432 | +4.07% | 149,900 | 84億584万 | +6.47% | 17.32 | 2.18 |
| 04/04 | 1,366 | 1,378 | 1,341 | 1,376 | +1.55% | 16,100 | 80億7712万 | +2.61% | 16.64 | 2.1 |
| 04/03 | 1,340 | 1,365 | 1,323 | 1,355 | +0.3% | 18,400 | 79億5385万 | +1.19% | 16.39 | 2.07 |
| 04/02 | 1,400 | 1,400 | 1,351 | 1,351 | -3.22% | 26,800 | 79億3037万 | +0.97% | 16.34 | 2.06 |
| 04/01 | 1,387 | 1,409 | 1,360 | 1,396 | +2.05% | 50,900 | 81億9452万 | +4.26% | 16.88 | 2.13 |
| 03/29 | 1,340 | 1,368 | 1,335 | 1,368 | +2.78% | 21,600 | 80億3016万 | +2.47% | 16.54 | 2.09 |
| 03/28 | 1,317 | 1,344 | 1,316 | 1,331 | +0.99% | 20,500 | 78億1297万 | 0% | 16.1 | 2.03 |
| 03/27 | 1,323 | 1,332 | 1,317 | 1,318 | -0.45% | 13,500 | 77億3666万 | -0.83% | 15.94 | 2.01 |
| 03/26 | 1,349 | 1,349 | 1,314 | 1,324 | -1.93% | 22,800 | 77億7188万 | -0.3% | 16.01 | 2.02 |
| 03/25 | 1,338 | 1,375 | 1,325 | 1,350 | +1.81% | 35,900 | 79億2450万 | +1.81% | 16.33 | 2.06 |
| 03/22 | 1,331 | 1,350 | 1,319 | 1,326 | -0.3% | 33,700 | 77億8362万 | +0.3% | 16.04 | 2.02 |
| 03/21 | 1,350 | 1,350 | 1,323 | 1,330 | -0.97% | 27,800 | 78億710万 | +0.83% | 16.09 | 2.03 |
| 03/19 | 1,326 | 1,343 | 1,315 | 1,343 | +1.28% | 20,400 | 78億8341万 | +1.9% | 16.24 | 2.05 |
| 03/18 | 1,334 | 1,340 | 1,315 | 1,326 | -0.38% | 19,400 | 77億8362万 | +0.84% | 16.04 | 2.02 |
| 03/15 | 1,305 | 1,360 | 1,296 | 1,331 | +1.06% | 42,200 | 78億1297万 | +1.68% | 16.1 | 2.03 |
| 03/14 | 1,306 | 1,320 | 1,276 | 1,317 | +0.84% | 29,400 | 77億3079万 | +1.15% | 15.93 | 2.01 |
| 03/13 | 1,350 | 1,358 | 1,304 | 1,306 | -3.12% | 24,200 | 76億6622万 | +0.77% | 15.79 | 1.99 |
| 03/12 | 1,305 | 1,349 | 1,294 | 1,348 | +2.51% | 27,900 | 79億1276万 | +4.42% | 16.3 | 2.06 |
| 03/11 | 1,337 | 1,378 | 1,314 | 1,315 | -3.66% | 46,700 | 77億1905万 | +2.49% | 15.9 | 2.01 |
| 03/08 | 1,392 | 1,399 | 1,352 | 1,365 | -2.43% | 36,800 | 80億1255万 | +6.89% | 16.51 | 2.08 |
| 03/07 | 1,398 | 1,446 | 1,376 | 1,399 | +3.32% | 154,900 | 82億1213万 | +10.24% | 16.92 | 2.13 |
| 03/06 | 1,314 | 1,356 | 1,306 | 1,354 | +2.5% | 29,000 | 79億4798万 | +7.46% | 16.38 | 2.07 |
| 03/05 | 1,310 | 1,335 | 1,308 | 1,321 | 0% | 32,700 | 77億5427万 | +5.51% | 15.98 | 2.01 |
| 03/04 | 1,335 | 1,354 | 1,321 | 1,321 | +0.08% | 40,000 | 77億5427万 | +6.02% | 15.98 | 2.01 |
| 03/01 | 1,331 | 1,331 | 1,307 | 1,320 | -0.83% | 29,800 | 77億4840万 | +6.37% | 15.96 | 2.01 |
| 02/29 | 1,330 | 1,335 | 1,300 | 1,331 | +0.08% | 27,900 | 78億1297万 | +7.69% | 16.1 | 2.03 |
| 02/28 | 1,336 | 1,345 | 1,315 | 1,330 | -0.37% | 17,100 | 78億710万 | +8.13% | 16.09 | 2.03 |
| 02/27 | 1,348 | 1,355 | 1,330 | 1,335 | -1.77% | 18,700 | 78億3645万 | +8.98% | 16.15 | 2.04 |
| 02/26 | 1,335 | 1,360 | 1,316 | 1,359 | +4.54% | 70,700 | 79億7733万 | +11.76% | 16.44 | 2.07 |
| 02/22 | 1,289 | 1,323 | 1,270 | 1,300 | +1.96% | 56,000 | 76億3100万 | +7.71% | 15.72 | 1.98 |
| 02/21 | 1,278 | 1,281 | 1,272 | 1,275 | -0.55% | 9,800 | 74億8425万 | +6.34% | 15.42 | 1.94 |
| 02/20 | 1,294 | 1,305 | 1,280 | 1,282 | -1.46% | 20,600 | 75億2534万 | +7.37% | 15.5 | 1.96 |
| 02/19 | 1,269 | 1,310 | 1,266 | 1,301 | +3.42% | 58,800 | 76億3687万 | +9.51% | 15.73 | 1.98 |
| 02/16 | 1,245 | 1,264 | 1,233 | 1,258 | +1.04% | 28,400 | 73億8446万 | +6.43% | 15.21 | 1.92 |
| 02/15 | 1,271 | 1,273 | 1,233 | 1,245 | -2.05% | 38,400 | 73億815万 | +5.87% | 15.06 | 1.9 |
| 02/14 | 1,265 | 1,284 | 1,250 | 1,271 | -1.85% | 42,000 | 74億6077万 | +8.45% | 15.37 | 1.94 |
| 02/13 | 1,306 | 1,306 | 1,258 | 1,295 | +2.05% | 99,100 | 76億165万 | +10.97% | 15.66 | 1.98 |
| 02/09 | 1,230 | 1,269 | 1,207 | 1,269 | +8.74% | 188,500 | 74億4903万 | +9.21% | 15.35 | 1.94 |
| 02/08 | 1,157 | 1,170 | 1,139 | 1,167 | +0.09% | 25,400 | 68億5029万 | +0.78% | 14.11 | 1.78 |
| 02/07 | 1,180 | 1,180 | 1,155 | 1,166 | 0% | 20,700 | 68億4442万 | +0.69% | 14.1 | 1.78 |
| 02/06 | 1,176 | 1,176 | 1,152 | 1,166 | -0.43% | 10,900 | 68億4442万 | +0.6% | 14.1 | 1.78 |
| 02/05 | 1,162 | 1,176 | 1,159 | 1,171 | +1.04% | 9,800 | 68億7377万 | +0.86% | 14.16 | 1.79 |
| 02/02 | 1,159 | 1,169 | 1,152 | 1,159 | 0% | 11,000 | 68億333万 | -0.17% | 14.02 | 1.77 |
| 02/01 | 1,164 | 1,166 | 1,144 | 1,159 | -0.69% | 10,100 | 68億333万 | +0.09% | 14.02 | 1.77 |
| 01/31 | 1,167 | 1,168 | 1,156 | 1,167 | -0.34% | 13,400 | 68億5029万 | +0.95% | 14.11 | 1.78 |
| 01/30 | 1,161 | 1,203 | 1,161 | 1,171 | +0.52% | 32,900 | 68億7377万 | +1.47% | 14.16 | 1.79 |
| 01/29 | 1,166 | 1,177 | 1,156 | 1,165 | -0.17% | 6,400 | 68億3855万 | +1.22% | 14.09 | 1.78 |
| 01/26 | 1,188 | 1,188 | 1,163 | 1,167 | -1.77% | 9,800 | 68億5029万 | +1.48% | 14.11 | 1.78 |
| 01/25 | 1,190 | 1,197 | 1,178 | 1,188 | -1.25% | 15,700 | 69億7356万 | +3.39% | 14.37 | 1.81 |
| 01/24 | 1,200 | 1,219 | 1,192 | 1,203 | +1.78% | 28,900 | 70億6161万 | +4.88% | 14.55 | 1.83 |
| 01/23 | 1,180 | 1,204 | 1,173 | 1,182 | -0.84% | 39,300 | 69億3834万 | +3.32% | 14.3 | 1.8 |
| 01/22 | 1,169 | 1,197 | 1,160 | 1,192 | +5.11% | 69,300 | 69億9704万 | +4.38% | 14.42 | 1.82 |
| 01/19 | 1,127 | 1,138 | 1,120 | 1,134 | +1.61% | 12,600 | 66億5658万 | -0.44% | 13.71 | 1.73 |
| 01/18 | 1,116 | 1,126 | 1,113 | 1,116 | 0% | 9,900 | 65億5092万 | -2.19% | 13.5 | 1.7 |
| 01/17 | 1,133 | 1,133 | 1,112 | 1,116 | -1.24% | 28,500 | 65億5092万 | -2.36% | 13.5 | 1.7 |
| 01/16 | 1,150 | 1,150 | 1,119 | 1,130 | -1.22% | 16,600 | 66億3310万 | -1.48% | 13.67 | 1.72 |
| 01/15 | 1,147 | 1,157 | 1,139 | 1,144 | +0.44% | 21,300 | 67億1528万 | -0.52% | 13.84 | 1.74 |
| 01/12 | 1,128 | 1,139 | 1,116 | 1,139 | +1.24% | 22,200 | 66億8593万 | -1.13% | 13.78 | 1.74 |
| 01/11 | 1,145 | 1,145 | 1,118 | 1,125 | -1.92% | 39,100 | 66億375万 | -2.34% | 13.61 | 1.72 |
| 01/10 | 1,142 | 1,149 | 1,128 | 1,147 | +0.61% | 14,700 | 67億3289万 | -0.43% | 13.87 | 1.75 |
| 01/09 | 1,156 | 1,164 | 1,133 | 1,140 | -1.38% | 24,800 | 66億9180万 | -0.96% | 13.79 | 1.74 |
| 01/05 | 1,169 | 1,175 | 1,151 | 1,156 | -1.11% | 20,400 | 67億8572万 | +0.52% | 13.98 | 1.76 |
| 01/04 | 1,163 | 1,177 | 1,145 | 1,169 | -0.6% | 23,900 | 68億6203万 | +1.65% | 14.14 | 1.78 |
| 2023 | ||||||||||
| 12/29 | 1,200 | 1,200 | 1,172 | 1,176 | -2% | 21,100 | 69億312万 | +2.44% | 14.22 | 1.79 |
| 12/28 | 1,208 | 1,209 | 1,191 | 1,200 | -0.66% | 30,000 | 70億4400万 | +4.71% | 14.51 | 1.83 |
| 12/27 | 1,165 | 1,208 | 1,165 | 1,208 | +3.51% | 81,600 | 70億9096万 | +5.69% | 14.61 | 1.84 |
| 12/26 | 1,149 | 1,195 | 1,131 | 1,167 | +7.56% | 161,600 | 68億5029万 | +2.46% | 14.11 | 1.78 |
| 12/25 | 1,115 | 1,120 | 1,082 | 1,085 | -2.52% | 41,300 | 63億6895万 | -4.49% | 13.12 | 1.65 |
| 12/22 | 1,114 | 1,130 | 1,110 | 1,113 | +0.72% | 26,500 | 65億3331万 | -2.11% | 13.46 | 1.7 |
| 12/21 | 1,116 | 1,120 | 1,102 | 1,105 | -0.99% | 22,000 | 64億8635万 | -2.73% | 13.36 | 1.69 |
| 12/20 | 1,127 | 1,145 | 1,116 | 1,116 | -1.33% | 23,000 | 65億5092万 | -1.67% | 13.5 | 1.7 |
| 12/19 | 1,132 | 1,140 | 1,118 | 1,131 | -0.09% | 17,200 | 66億3897万 | -0.18% | 13.68 | 1.72 |
| 12/18 | 1,137 | 1,150 | 1,120 | 1,132 | -1.74% | 17,500 | 66億4484万 | +0.09% | 13.69 | 1.73 |
| 12/15 | 1,114 | 1,152 | 1,114 | 1,152 | +3.32% | 20,100 | 67億6224万 | +1.95% | 13.93 | 1.76 |
| 12/14 | 1,133 | 1,145 | 1,112 | 1,115 | -1.59% | 34,500 | 65億4505万 | -1.33% | 13.48 | 1.7 |
| 12/13 | 1,165 | 1,165 | 1,132 | 1,133 | -0.18% | 14,600 | 66億5071万 | +0.18% | 13.7 | 1.73 |
| 12/12 | 1,181 | 1,181 | 1,135 | 1,135 | -3.16% | 35,000 | 66億6245万 | +0.18% | 13.73 | 1.73 |
| 12/11 | 1,171 | 1,192 | 1,155 | 1,172 | +0.6% | 38,400 | 68億7964万 | +3.35% | 14.17 | 1.79 |
| 12/08 | 1,224 | 1,237 | 1,156 | 1,165 | -4.82% | 66,600 | 68億3855万 | +2.82% | 14.09 | 1.78 |
| 12/07 | 1,194 | 1,248 | 1,175 | 1,224 | +1.24% | 80,300 | 71億8488万 | +8.13% | 14.8 | 1.87 |
| 12/06 | 1,168 | 1,243 | 1,142 | 1,209 | +2.63% | 112,400 | 70億9683万 | +7.18% | 14.62 | 1.84 |
| 12/05 | 1,150 | 1,378 | 1,150 | 1,178 | +2.17% | 538,800 | 69億1486万 | +4.71% | 14.25 | 1.8 |
| 12/04 | 1,180 | 1,181 | 1,143 | 1,153 | +2.95% | 42,300 | 67億6811万 | +2.58% | 13.94 | 1.76 |
| 12/01 | 1,129 | 1,129 | 1,115 | 1,120 | +0.27% | 14,200 | 65億7440万 | -0.27% | 13.55 | 1.71 |
| 11/30 | 1,128 | 1,130 | 1,112 | 1,117 | -0.98% | 6,900 | 65億5679万 | -0.62% | 13.51 | 1.7 |
| 11/29 | 1,125 | 1,136 | 1,124 | 1,128 | -0.62% | 5,000 | 66億2136万 | +0.27% | 13.64 | 1.72 |
| 11/28 | 1,143 | 1,143 | 1,123 | 1,135 | -0.18% | 8,900 | 66億6245万 | +0.89% | 13.73 | 1.73 |
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 | 993 10/9 | 780 9/18 | 22,000 1/16 | - | - | +10.09% 6/4 | -32.6% 10/8 |
| 2009年 9月期 | 830 8/26 6/16 | 494 10/29 10/28 | 14,000 10/8 | - | - | +25.94% 12/10 | -24.07% 11/30 |
| 2010年 9月期 | 701 10/1 | 400 8/10 | 16,000 8/6 | - | - | +16.35% 1/12 | -25.12% 8/9 |
| 2011年 9月期 | 578 1/17 | 345 5/10 5/6 他2件 | 9,000 12/20 | 38億7838万 | 23億1495万 | +36.14% 1/17 | -21.58% 10/19 |
| 2012年 9月期 | 360 10/3 | 226 5/28 | 16,000 5/28 | 24億1560万 | 15億1646万 | +12.16% 1/16 | -19.63% 5/28 |
| 2013年 9月期 | 485 5/8 | 232 10/29 | 40,000 5/7 | 32億5435万 | 15億5672万 | +47.19% 5/7 | -25.46% 6/7 |
| 2014年 9月期 | 630 9/11 | 349 12/3 | 27,000 6/9 | 42億2730万 | 23億4179万 | +19.89% 6/9 | -5.81% 12/3 |
| 2015年 9月期 | 1,310 12/2 | 570 10/16 | 619,000 12/2 | 87億9010万 | 38億2470万 | +58.39% 12/1 | -22.78% 8/25 |
| 2016年 9月期 | 770 10/9 | 586 6/16 | 11,100 12/18 | 51億6670万 | 39億3206万 | +5.36% 5/10 | -11.97% 12/10 |
| 2017年 9月期 | 790 3/9 | 576 11/9 | 435,000 9/22 | 53億90万 | 38億6496万 | +13.72% 3/9 | -9.27% 4/17 |
| 2018年 9月期 | 1,387 1/19 | 698 10/6 | 922,100 10/12 | 93億677万 | 46億8358万 | +33.18% 1/19 | -20.06% 10/29 |
| 2019年 9月期 | 896 10/3 | 543 12/25 | 269,400 8/21 | 60億1216万 | 36億4353万 | +7.57% 9/17 | -19.51% 12/25 |
| 2020年 9月期 | 714 9/28 | 438 3/17 | 296,900 8/7 | 41億9118万 | 25億7106万 | +11.34% 9/28 | -21.4% 3/13 |
| 2021年 9月期 | 1,072 9/9 | 555 11/4 | 2,365,200 1/15 | 62億9264万 | 32億5785万 | +41.63% 1/14 | -9.71% 8/20 |
| 2022年 9月期 | 1,901 9/6 | 787 2/24 | 1,503,200 9/6 | 111億5887万 | 46億1969万 | +33.62% 9/6 | -13.61% 10/13 |
| 2023年 9月期 | 1,712 1/11 | 1,163 11/11 | 1,848,600 1/11 | 100億4944万 | 68億2681万 | +19.02% 1/10 | -11.36% 10/16 |
| 最新 | 1,449 2024/4/24 | 16,600 | 85億563万 | +2.26% 1,417 | |||
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -60%（0.4倍）
- 1993/12/28 vs 1992/12/28
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/28
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/27
- -70%（0.3倍）
- 1998/12/24 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/24
- -25%（0.75倍）
- 2000/12/26 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/19 vs 2000/12/26
- -8%（0.92倍）
- 2002/12/20 vs 2001/12/19
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/20
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/29
- 190%（2.9倍）
- 2005/12/30 vs 2004/12/30
- 159%（2.59倍）
- 2006/12/27 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/27
- 12%（1.12倍）
- 2008/12/29 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/24 vs 2008/12/29
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/24
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/27
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 139%（2.39倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 57%（1.57倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
148円（2003/03/20） - 879%（9.79倍）
1,449円（4/24）