株価チャート
株価
4/25
- 前日 (4/24)
- 1,502
- 始値
- 1,500
- 高値
- 1,500
- 安値
- 1,484
- 終値 -0.8%
- 1,490
- 出来高 +35.85%
- 55,700
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,485 - 株価（25日）
移動平均値 - -2.1%
1,522 - 出来高（5日）
移動平均値 - -1.31%
56,440
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,500 | 1,500 | 1,484 | 1,490 | -0.8% | 55,700 | 388億6665万 | -2.1% | 14.49 | 1.19 |
| 04/24 | 1,504 | 1,505 | 1,490 | 1,502 | +0.6% | 41,000 | 391億7967万 | -1.38% | 14.61 | 1.2 |
| 04/23 | 1,494 | 1,503 | 1,480 | 1,493 | +0.95% | 43,000 | 389億4490万 | -1.97% | 14.52 | 1.19 |
| 04/22 | 1,460 | 1,481 | 1,457 | 1,479 | +1.3% | 61,300 | 385億7971万 | -2.89% | 14.38 | 1.18 |
| 04/19 | 1,488 | 1,497 | 1,442 | 1,460 | -2.67% | 81,200 | 380億8410万 | -4.14% | 14.2 | 1.17 |
| 04/18 | 1,501 | 1,511 | 1,490 | 1,500 | -0.2% | 37,000 | 391億2750万 | -1.51% | 14.59 | 1.2 |
| 04/17 | 1,533 | 1,536 | 1,496 | 1,503 | -1.57% | 60,800 | 392億575万 | -1.25% | 14.62 | 1.2 |
| 04/16 | 1,523 | 1,532 | 1,506 | 1,527 | -0.2% | 73,800 | 398億3179万 | +0.39% | 14.85 | 1.22 |
| 04/15 | 1,516 | 1,537 | 1,516 | 1,530 | -0.65% | 78,900 | 399億1005万 | +0.72% | 14.88 | 1.22 |
| 04/12 | 1,535 | 1,546 | 1,528 | 1,540 | +0.46% | 92,600 | 401億7090万 | +1.52% | 14.98 | 1.23 |
| 04/11 | 1,525 | 1,544 | 1,520 | 1,533 | -0.71% | 67,800 | 399億8830万 | +1.25% | 14.91 | 1.22 |
| 04/10 | 1,540 | 1,559 | 1,533 | 1,544 | +0.72% | 57,600 | 402億7524万 | +2.12% | 15.02 | 1.23 |
| 04/09 | 1,518 | 1,533 | 1,509 | 1,533 | +1.39% | 56,000 | 399億8830万 | +1.52% | 14.91 | 1.22 |
| 04/08 | 1,530 | 1,534 | 1,495 | 1,512 | -0.98% | 89,400 | 394億4052万 | +0.33% | 14.7 | 1.21 |
| 04/05 | 1,528 | 1,543 | 1,514 | 1,527 | -0.91% | 60,800 | 398億3179万 | +1.39% | 14.85 | 1.22 |
| 04/04 | 1,538 | 1,545 | 1,530 | 1,541 | +0.78% | 54,600 | 401億9698万 | +2.32% | 14.99 | 1.23 |
| 04/03 | 1,533 | 1,538 | 1,516 | 1,529 | -0.13% | 49,500 | 398億8396万 | +1.53% | 14.87 | 1.22 |
| 04/02 | 1,538 | 1,538 | 1,521 | 1,531 | +0.13% | 48,600 | 399億3613万 | +1.66% | 14.89 | 1.22 |
| 04/01 | 1,545 | 1,554 | 1,522 | 1,529 | -0.97% | 60,100 | 398億8396万 | +1.59% | 14.87 | 1.22 |
| 03/29 | 1,527 | 1,546 | 1,527 | 1,544 | +0.85% | 35,900 | 402億7524万 | +2.66% | 15.02 | 1.23 |
| 03/28 | 1,527 | 1,545 | 1,525 | 1,531 | -1.23% | 61,800 | 399億3613万 | +1.93% | 14.89 | 1.22 |
| 03/27 | 1,548 | 1,558 | 1,542 | 1,550 | +0.65% | 78,600 | 404億3175万 | +3.33% | 15.07 | 1.24 |
| 03/26 | 1,531 | 1,548 | 1,529 | 1,540 | +0.85% | 68,300 | 401億7090万 | +2.8% | 14.98 | 1.23 |
| 03/25 | 1,547 | 1,553 | 1,526 | 1,527 | -1.04% | 99,500 | 398億3179万 | +2.07% | 14.85 | 1.22 |
| 03/22 | 1,528 | 1,545 | 1,526 | 1,543 | +1.65% | 72,100 | 402億4915万 | +3.07% | 15.01 | 1.23 |
| 03/21 | 1,515 | 1,520 | 1,506 | 1,518 | +0.93% | 70,000 | 395億9703万 | +1.61% | 14.76 | 1.21 |
| 03/19 | 1,497 | 1,508 | 1,487 | 1,504 | +0.13% | 51,700 | 392億3184万 | +0.87% | 14.63 | 1.2 |
| 03/18 | 1,499 | 1,504 | 1,492 | 1,502 | +1.21% | 37,700 | 391億7967万 | +0.94% | 14.61 | 1.2 |
| 03/15 | 1,470 | 1,494 | 1,464 | 1,484 | +1.64% | 59,400 | 387億1014万 | -0.13% | 14.43 | 1.19 |
| 03/14 | 1,455 | 1,465 | 1,451 | 1,460 | +0.27% | 36,500 | 380億8410万 | -1.68% | 14.2 | 1.17 |
| 03/13 | 1,480 | 1,493 | 1,450 | 1,456 | -1.62% | 84,700 | 379億7976万 | -1.95% | 14.16 | 1.16 |
| 03/12 | 1,462 | 1,480 | 1,437 | 1,480 | +0.34% | 68,800 | 386億580万 | -0.34% | 14.39 | 1.18 |
| 03/11 | 1,489 | 1,494 | 1,462 | 1,475 | -0.47% | 63,800 | 384億7537万 | -0.61% | 14.34 | 1.18 |
| 03/08 | 1,465 | 1,493 | 1,465 | 1,482 | +0.95% | 72,700 | 386億5797万 | -0.07% | 14.41 | 1.18 |
| 03/07 | 1,502 | 1,502 | 1,468 | 1,468 | -1.41% | 43,000 | 382億9278万 | -0.88% | 14.28 | 1.17 |
| 03/06 | 1,478 | 1,491 | 1,476 | 1,489 | +0.07% | 45,300 | 388億4056万 | +0.61% | 14.48 | 1.19 |
| 03/05 | 1,480 | 1,488 | 1,468 | 1,488 | +1.85% | 52,000 | 388億1448万 | +0.61% | 14.47 | 1.19 |
| 03/04 | 1,498 | 1,498 | 1,461 | 1,461 | -2.54% | 118,200 | 381億1018万 | -1.15% | 14.21 | 1.17 |
| 03/01 | 1,531 | 1,535 | 1,498 | 1,499 | -2.09% | 116,700 | 391億141万 | +1.42% | 14.58 | 1.2 |
| 02/29 | 1,530 | 1,532 | 1,521 | 1,531 | -0.07% | 50,500 | 399億3613万 | +3.73% | 14.89 | 1.22 |
| 02/28 | 1,520 | 1,547 | 1,520 | 1,532 | +0.79% | 50,600 | 399億6222万 | +4.01% | 14.9 | 1.22 |
| 02/27 | 1,510 | 1,533 | 1,505 | 1,520 | +0.93% | 102,200 | 396億4920万 | +3.33% | 14.78 | 1.21 |
| 02/26 | 1,500 | 1,516 | 1,497 | 1,506 | +0.27% | 52,500 | 392億8401万 | +2.59% | 14.65 | 1.2 |
| 02/22 | 1,504 | 1,504 | 1,489 | 1,502 | +0.81% | 60,500 | 391億7967万 | +2.46% | 14.61 | 1.2 |
| 02/21 | 1,494 | 1,499 | 1,477 | 1,490 | -0.67% | 45,700 | 388億6665万 | +1.78% | 14.49 | 1.19 |
| 02/20 | 1,500 | 1,508 | 1,495 | 1,500 | +0.47% | 70,800 | 391億2750万 | +2.6% | 14.59 | 1.2 |
| 02/19 | 1,469 | 1,499 | 1,462 | 1,493 | -0.4% | 84,600 | 389億4490万 | +2.12% | 14.52 | 1.19 |
| 02/16 | 1,514 | 1,537 | 1,493 | 1,499 | -3.41% | 112,600 | 391億141万 | +2.67% | 14.58 | 1.2 |
| 02/15 | 1,552 | 1,565 | 1,533 | 1,552 | +7.18% | 207,600 | 404億8392万 | +6.37% | 15.09 | 1.24 |
| 02/14 | 1,461 | 1,461 | 1,439 | 1,448 | -0.62% | 71,000 | 377億7108万 | -0.55% | 14.08 | 1.16 |
| 02/13 | 1,433 | 1,457 | 1,433 | 1,457 | +1.89% | 71,900 | 380億584万 | +0.14% | 14.17 | 1.16 |
| 02/09 | 1,445 | 1,450 | 1,430 | 1,430 | -1.38% | 41,600 | 373億155万 | -1.65% | 13.91 | 1.14 |
| 02/08 | 1,445 | 1,458 | 1,433 | 1,450 | -0.07% | 44,800 | 378億2325万 | -0.28% | 14.1 | 1.16 |
| 02/07 | 1,450 | 1,458 | 1,442 | 1,451 | -0.21% | 30,100 | 378億4933万 | -0.14% | 14.11 | 1.16 |
| 02/06 | 1,465 | 1,465 | 1,454 | 1,454 | -0.68% | 44,000 | 379億2759万 | +0.28% | 14.14 | 1.16 |
| 02/05 | 1,458 | 1,465 | 1,456 | 1,464 | +0.97% | 42,900 | 381億8844万 | +1.17% | 14.24 | 1.17 |
| 02/02 | 1,455 | 1,456 | 1,441 | 1,450 | +0.21% | 36,500 | 378億2325万 | +0.49% | 14.1 | 1.16 |
| 02/01 | 1,442 | 1,454 | 1,436 | 1,447 | -0.07% | 33,800 | 377億4499万 | +0.49% | 14.07 | 1.16 |
| 01/31 | 1,445 | 1,450 | 1,430 | 1,448 | 0% | 49,300 | 377億7108万 | +0.77% | 14.08 | 1.16 |
| 01/30 | 1,461 | 1,475 | 1,448 | 1,448 | -1.03% | 64,300 | 377億7108万 | +1.12% | 14.08 | 1.16 |
| 01/29 | 1,455 | 1,466 | 1,454 | 1,463 | +0.9% | 24,700 | 381億6235万 | +2.45% | 14.23 | 1.17 |
| 01/26 | 1,458 | 1,464 | 1,450 | 1,450 | -1.09% | 39,100 | 378億2325万 | +1.83% | 14.1 | 1.16 |
| 01/25 | 1,463 | 1,470 | 1,460 | 1,466 | +1.17% | 45,400 | 382億4061万 | +3.24% | 14.26 | 1.17 |
| 01/24 | 1,457 | 1,457 | 1,446 | 1,449 | -0.69% | 36,500 | 377億9716万 | +2.4% | 14.09 | 1.16 |
| 01/23 | 1,474 | 1,476 | 1,458 | 1,459 | -0.68% | 35,700 | 380億5801万 | +3.4% | 14.19 | 1.17 |
| 01/22 | 1,455 | 1,471 | 1,455 | 1,469 | +1.17% | 32,100 | 383億1886万 | +4.41% | 14.29 | 1.17 |
| 01/19 | 1,450 | 1,455 | 1,444 | 1,452 | +0.21% | 25,500 | 378億7542万 | +3.49% | 14.12 | 1.16 |
| 01/18 | 1,451 | 1,456 | 1,448 | 1,449 | -0.14% | 24,500 | 377億9716万 | +3.43% | 14.09 | 1.16 |
| 01/17 | 1,466 | 1,477 | 1,451 | 1,451 | -0.82% | 40,100 | 378億4933万 | +3.79% | 14.11 | 1.16 |
| 01/16 | 1,473 | 1,473 | 1,457 | 1,463 | -0.88% | 29,000 | 381億6235万 | +4.95% | 14.23 | 1.17 |
| 01/15 | 1,460 | 1,482 | 1,460 | 1,476 | +1.23% | 28,200 | 385億146万 | +6.11% | 14.35 | 1.18 |
| 01/12 | 1,470 | 1,472 | 1,454 | 1,458 | -0.82% | 41,400 | 380億3193万 | +5.12% | 14.18 | 1.16 |
| 01/11 | 1,476 | 1,491 | 1,462 | 1,470 | +0.27% | 86,700 | 383億4495万 | +6.29% | 14.3 | 1.17 |
| 01/10 | 1,446 | 1,477 | 1,438 | 1,466 | +2.23% | 92,400 | 382億4061万 | +6.23% | 14.26 | 1.17 |
| 01/09 | 1,457 | 1,470 | 1,421 | 1,434 | -0.62% | 175,400 | 374億589万 | +4.14% | 13.95 | 1.15 |
| 01/05 | 1,450 | 1,455 | 1,434 | 1,443 | +1.33% | 71,300 | 376億4065万 | +5.02% | 14.03 | 1.15 |
| 01/04 | 1,408 | 1,424 | 1,396 | 1,424 | +0.78% | 54,400 | 371億4504万 | +3.94% | 13.85 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 1,398 | 1,414 | 1,397 | 1,413 | +1.36% | 57,900 | 368億5810万 | +3.37% | 13.74 | 1.13 |
| 12/28 | 1,383 | 1,396 | 1,382 | 1,394 | +0.94% | 56,200 | 363億6249万 | +2.27% | 13.56 | 1.11 |
| 12/27 | 1,370 | 1,387 | 1,370 | 1,381 | +1.25% | 54,300 | 360億2338万 | +1.54% | 13.43 | 1.1 |
| 12/26 | 1,365 | 1,368 | 1,358 | 1,364 | +0.07% | 34,200 | 355億7994万 | +0.52% | 13.27 | 1.09 |
| 12/25 | 1,383 | 1,390 | 1,357 | 1,363 | +0.22% | 94,500 | 355億5385万 | +0.59% | 13.26 | 1.09 |
| 12/22 | 1,349 | 1,363 | 1,347 | 1,360 | +1.42% | 38,500 | 354億7560万 | +0.44% | 13.23 | 1.09 |
| 12/21 | 1,333 | 1,346 | 1,328 | 1,341 | +0.45% | 40,200 | 349億7998万 | -0.89% | 13.04 | 1.07 |
| 12/20 | 1,363 | 1,370 | 1,329 | 1,335 | -2.05% | 109,700 | 348億2347万 | -1.26% | 12.98 | 1.07 |
| 12/19 | 1,350 | 1,363 | 1,345 | 1,363 | +1.19% | 26,200 | 355億5385万 | +0.74% | 13.26 | 1.09 |
| 12/18 | 1,342 | 1,349 | 1,331 | 1,347 | +0.3% | 37,200 | 351億3649万 | -0.37% | 13.1 | 1.08 |
| 12/15 | 1,351 | 1,359 | 1,336 | 1,343 | -0.81% | 53,100 | 350億3215万 | -0.67% | 13.06 | 1.07 |
| 12/14 | 1,370 | 1,376 | 1,351 | 1,354 | -0.66% | 61,800 | 353億1909万 | +0.15% | 13.17 | 1.08 |
| 12/13 | 1,380 | 1,383 | 1,360 | 1,363 | -1.16% | 31,400 | 355億5385万 | +0.89% | 13.26 | 1.09 |
| 12/12 | 1,382 | 1,388 | 1,372 | 1,379 | -0.72% | 37,200 | 359億7121万 | +2.15% | 13.41 | 1.1 |
| 12/11 | 1,379 | 1,390 | 1,370 | 1,389 | +1.83% | 29,000 | 362億3206万 | +3.04% | 13.51 | 1.11 |
| 12/08 | 1,374 | 1,374 | 1,357 | 1,364 | -0.51% | 56,500 | 355億7994万 | +1.41% | 13.27 | 1.09 |
| 12/07 | 1,371 | 1,377 | 1,366 | 1,371 | -1.15% | 21,200 | 357億6253万 | +2.08% | 13.33 | 1.09 |
| 12/06 | 1,364 | 1,390 | 1,363 | 1,387 | +2.21% | 37,300 | 361億7989万 | +3.58% | 13.49 | 1.11 |
| 12/05 | 1,376 | 1,377 | 1,357 | 1,357 | -1.38% | 23,300 | 353億9734万 | +1.65% | 13.2 | 1.08 |
| 12/04 | 1,380 | 1,383 | 1,366 | 1,376 | -0.29% | 28,100 | 358億9296万 | +3.3% | 13.38 | 1.1 |
| 12/01 | 1,390 | 1,395 | 1,376 | 1,380 | -0.58% | 38,400 | 359億9730万 | +3.99% | 13.42 | 1.1 |
| 11/30 | 1,364 | 1,388 | 1,363 | 1,388 | +2.06% | 94,400 | 362億598万 | +4.91% | 13.5 | 1.11 |
| 11/29 | 1,350 | 1,365 | 1,348 | 1,360 | +0.59% | 53,600 | 354億7560万 | +3.19% | 13.23 | 1.09 |
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 | 1,790 6/18 | 1,254 11/22 | 431,500 4/20 | - | - | +8.79% 5/2 | -9.49% 10/24 |
| 2008年 9月期 | 1,640 4/23 | 980 9/30 | 1,128,700 7/24 | - | - | +30.79% 11/5 | -34.22% 10/8 |
| 2009年 9月期 | 1,306 12/17 | 705 10/10 | 693,900 10/24 | - | - | +28.9% 11/6 | -24.25% 2/3 |
| 2010年 9月期 | 1,057 4/30 | 677 11/24 11/20 | 982,900 4/16 | - | - | +22.1% 4/19 | -17.41% 10/12 |
| 2011年 9月期 | 918 1/20 | 568 3/15 | 387,200 10/22 | 281億2476万 | 174億181万 | +8.51% 5/10 | -27.09% 3/15 |
| 2012年 9月期 | 918 5/8 | 752 11/25 | 187,500 4/27 | 281億2476万 | 230億3902万 | +8.74% 10/26 | -7.73% 6/1 |
| 2013年 9月期 | 1,524 5/17 | 798 10/15 | 399,200 10/24 | 466億9078万 | 244億4832万 | +14.92% 3/14 | -16.26% 6/7 |
| 2014年 9月期 | 1,263 10/1 | 971 2/4 | 291,000 10/24 | 386億9453万 | 282億4153万 | +8.89% 5/2 | -11.22% 10/16 |
| 2015年 9月期 | 1,243 2/19 | 850 9/29 | 549,300 9/11 | 361億5265万 | 247億2225万 | +13.15% 2/19 | -11.86% 9/29 |
| 2016年 9月期 | 1,203 3/23 | 862 10/2 | 235,600 12/7 | 337億8625万 | 250億7127万 | +8.23% 7/27 | -10.45% 6/24 |
| 2017年 9月期 | 1,112 5/8 | 899 11/9 | 200,000 3/28 | 290億652万 | 252億4841万 | +8.02% 5/8 | -11.09% 11/9 |
| 2018年 9月期 | 1,080 10/23 | 861 7/6 7/5 | 530,500 11/30 | 281億7180万 | 224億5918万 | +4.91% 9/26 | -7.24% 10/29 |
| 2019年 9月期 | 1,150 9/26 | 726 12/25 | 193,400 7/31 | 299億9775万 | 189億3771万 | +11.6% 11/6 | -14.96% 12/25 |
| 2020年 9月期 | 1,394 12/27 | 722 3/13 | 530,800 12/23 | 363億6249万 | 188億3337万 | +13.42% 5/12 | -20.38% 3/13 |
| 2021年 9月期 | 1,320 9/16 | 926 10/23 | 379,400 11/4 | 344億3220万 | 241億5471万 | +10.91% 11/10 | -12.33% 10/7 |
| 2022年 9月期 | 1,371 8/12 | 994 1/27 | 416,700 8/12 | 357億6253万 | 259億2849万 | +11.78% 8/15 | -7.67% 1/27 |
| 2023年 9月期 | 1,469 7/3 | 1,203 10/3 | 263,900 1/5 | 383億1886万 | 313億8025万 | +7.99% 11/24 | -7.67% 10/4 |
| 最新 | 1,490 2024/4/25 | 55,700 | 388億6665万 | -2.1% 1,522 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- 72%（1.72倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 133%（2.33倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/25 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
378円（1992/08/19） - 294%（3.94倍）
1,490円（4/25）