株価チャート
株価
4/18
- 前日 (4/17)
- 919
- 始値
- 922
- 高値
- 933
- 安値
- 921
- 終値 +1.31%
- 931
- 出来高 -30.62%
- 40,100
乖離率
- 株価（5日）
移動平均値 - -0.43%
935 - 株価（25日）
移動平均値 - -0.75%
938 - 出来高（5日）
移動平均値 - -27.41%
55,240
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 | 922 | 933 | 921 | 931 | +1.31% | 40,100 | 415億5353万 | -0.75% | 14.78 | 0.78 |
| 04/17 | 929 | 933 | 919 | 919 | -1.29% | 57,800 | 410億1794万 | -2.13% | 14.59 | 0.77 |
| 04/16 | 950 | 950 | 928 | 931 | -2% | 61,900 | 415億5353万 | -0.85% | 14.78 | 0.78 |
| 04/15 | 943 | 954 | 940 | 950 | +0.53% | 49,800 | 424億157万 | +1.17% | 15.08 | 0.8 |
| 04/12 | 940 | 949 | 940 | 945 | +0.53% | 66,600 | 421億7840万 | +0.64% | 15.01 | 0.8 |
| 04/11 | 938 | 941 | 931 | 940 | +0.11% | 58,200 | 419億5523万 | +0.11% | 14.93 | 0.79 |
| 04/10 | 948 | 949 | 938 | 939 | -0.74% | 59,400 | 419億1060万 | 0% | 14.91 | 0.79 |
| 04/09 | 940 | 947 | 939 | 946 | +0.75% | 142,600 | 422億2303万 | +0.64% | 15.02 | 0.8 |
| 04/08 | 930 | 943 | 930 | 939 | +1.19% | 98,100 | 419億1060万 | -0.11% | 14.91 | 0.79 |
| 04/05 | 918 | 928 | 917 | 928 | +0.54% | 71,900 | 414億1963万 | -1.38% | 14.74 | 0.78 |
| 04/04 | 919 | 930 | 918 | 923 | +0.65% | 80,300 | 411億9647万 | -2.12% | 14.66 | 0.78 |
| 04/03 | 910 | 922 | 905 | 917 | +0.33% | 102,000 | 409億2867万 | -3.07% | 14.56 | 0.77 |
| 04/02 | 933 | 935 | 913 | 914 | -2.25% | 106,700 | 407億9477万 | -3.79% | 14.51 | 0.77 |
| 04/01 | 941 | 947 | 935 | 935 | -0.53% | 55,200 | 417億3207万 | -1.89% | 14.85 | 0.79 |
| 03/29 | 930 | 943 | 930 | 940 | +1.29% | 62,800 | 419億5523万 | -1.57% | 14.93 | 0.79 |
| 03/28 | 940 | 942 | 927 | 928 | -2.42% | 87,900 | 414億1963万 | -2.93% | 14.74 | 0.78 |
| 03/27 | 944 | 952 | 940 | 951 | +1.06% | 118,300 | 424億4620万 | -0.83% | 15.1 | 0.8 |
| 03/26 | 938 | 944 | 931 | 941 | +0.11% | 113,200 | 419億9987万 | -2.08% | 14.94 | 0.79 |
| 03/25 | 948 | 951 | 937 | 940 | -1.26% | 122,400 | 419億5523万 | -2.29% | 14.93 | 0.79 |
| 03/22 | 953 | 955 | 946 | 952 | +0.21% | 46,900 | 424億9083万 | -1.24% | 15.12 | 0.8 |
| 03/21 | 960 | 962 | 950 | 950 | -0.63% | 78,300 | 424億157万 | -1.55% | 15.08 | 0.8 |
| 03/19 | 950 | 956 | 944 | 956 | +0.95% | 104,000 | 426億6936万 | -1.14% | 15.18 | 0.8 |
| 03/18 | 953 | 953 | 945 | 947 | -0.63% | 146,800 | 422億6767万 | -2.17% | 15.04 | 0.8 |
| 03/15 | 940 | 955 | 939 | 953 | +0.74% | 289,000 | 425億3547万 | -1.85% | 15.13 | 0.8 |
| 03/14 | 939 | 948 | 935 | 946 | +1.39% | 66,200 | 422億2303万 | -2.77% | 15.02 | 0.8 |
| 03/13 | 938 | 940 | 927 | 933 | -0.32% | 71,300 | 416億4280万 | -4.31% | 14.81 | 0.79 |
| 03/12 | 925 | 936 | 919 | 936 | +0.65% | 94,100 | 417億7670万 | -4.39% | 14.86 | 0.79 |
| 03/11 | 943 | 945 | 924 | 930 | -1.69% | 102,000 | 415億890万 | -5.3% | 14.77 | 0.78 |
| 03/08 | 935 | 952 | 935 | 946 | +0.42% | 160,000 | 422億2303万 | -3.96% | 15.02 | 0.8 |
| 03/07 | 948 | 951 | 941 | 942 | -0.32% | 82,300 | 420億4450万 | -4.66% | 14.96 | 0.79 |
| 03/06 | 949 | 957 | 943 | 945 | -0.53% | 129,100 | 421億7840万 | -4.64% | 15.01 | 0.8 |
| 03/05 | 955 | 958 | 950 | 950 | -0.52% | 122,100 | 424億157万 | -4.43% | 15.08 | 0.8 |
| 03/04 | 973 | 974 | 954 | 955 | -1.85% | 127,300 | 426億2473万 | -4.31% | 15.16 | 0.8 |
| 03/01 | 975 | 979 | 967 | 973 | -0.51% | 142,300 | 434億2813万 | -2.8% | 15.45 | 0.82 |
| 02/29 | 990 | 992 | 976 | 978 | -1.51% | 122,300 | 436億5130万 | -2.49% | 15.53 | 0.82 |
| 02/28 | 1,002 | 1,002 | 991 | 993 | -1.59% | 99,900 | 443億2079万 | -1.29% | 15.77 | 0.84 |
| 02/27 | 995 | 1,010 | 988 | 1,009 | +1.71% | 189,100 | 450億3493万 | +0.2% | 16.02 | 0.85 |
| 02/26 | 996 | 1,003 | 989 | 992 | +0.71% | 109,800 | 442億7616万 | -1.68% | 15.75 | 0.84 |
| 02/22 | 982 | 986 | 973 | 985 | +0.51% | 68,200 | 439億6373万 | -2.38% | 15.64 | 0.83 |
| 02/21 | 995 | 995 | 980 | 980 | -1.51% | 58,500 | 437億4056万 | -2.97% | 15.56 | 0.83 |
| 02/20 | 996 | 1,002 | 994 | 995 | +0.3% | 81,800 | 444億1006万 | -1.49% | 15.8 | 0.84 |
| 02/19 | 982 | 994 | 980 | 992 | +1.02% | 63,400 | 442億7616万 | -1.88% | 15.75 | 0.84 |
| 02/16 | 978 | 989 | 972 | 982 | +1.13% | 113,200 | 438億2983万 | -2.96% | 15.59 | 0.83 |
| 02/15 | 985 | 986 | 962 | 971 | -0.51% | 110,700 | 433億3886万 | -4.15% | 15.42 | 0.82 |
| 02/14 | 1,015 | 1,020 | 975 | 976 | -4.5% | 152,600 | 435億6203万 | -3.84% | 15.5 | 0.82 |
| 02/13 | 990 | 1,023 | 986 | 1,022 | +4.18% | 274,300 | 456億1516万 | +0.49% | 16.23 | 0.86 |
| 02/09 | 999 | 1,001 | 977 | 981 | -2.39% | 167,500 | 437億8520万 | -3.44% | 15.58 | 0.83 |
| 02/08 | 1,007 | 1,008 | 994 | 1,005 | -0.5% | 121,900 | 448億5639万 | -1.08% | 15.96 | 0.85 |
| 02/07 | 1,010 | 1,013 | 1,001 | 1,010 | +0.4% | 82,100 | 450億7956万 | -0.59% | 16.04 | 0.85 |
| 02/06 | 1,016 | 1,020 | 1,006 | 1,006 | -0.69% | 84,800 | 449億103万 | -0.79% | 15.97 | 0.85 |
| 02/05 | 1,015 | 1,021 | 1,006 | 1,013 | -0.39% | 139,000 | 452億1346万 | 0% | 16.08 | 0.85 |
| 02/02 | 1,004 | 1,020 | 1,003 | 1,017 | +1.29% | 94,000 | 453億9199万 | +0.59% | 16.15 | 0.86 |
| 02/01 | 1,018 | 1,020 | 1,001 | 1,004 | -1.67% | 91,700 | 448億1176万 | -0.5% | 15.94 | 0.85 |
| 01/31 | 1,022 | 1,024 | 1,015 | 1,021 | -0.39% | 77,000 | 455億7052万 | +1.29% | 16.21 | 0.86 |
| 01/30 | 1,025 | 1,031 | 1,023 | 1,025 | 0% | 65,100 | 457億4906万 | +1.89% | 16.28 | 0.86 |
| 01/29 | 1,035 | 1,041 | 1,025 | 1,025 | -0.49% | 85,600 | 457億4906万 | +2.09% | 16.28 | 0.86 |
| 01/26 | 1,041 | 1,041 | 1,029 | 1,030 | -1.06% | 106,500 | 459億7222万 | +2.79% | 16.35 | 0.87 |
| 01/25 | 1,025 | 1,043 | 1,025 | 1,041 | +1.17% | 94,200 | 464億6319万 | +4.1% | 16.53 | 0.88 |
| 01/24 | 1,038 | 1,039 | 1,023 | 1,029 | -0.87% | 65,500 | 459億2759万 | +3.21% | 16.34 | 0.87 |
| 01/23 | 1,034 | 1,043 | 1,033 | 1,038 | +0.68% | 110,200 | 463億2929万 | +4.32% | 16.48 | 0.87 |
| 01/22 | 1,044 | 1,044 | 1,015 | 1,031 | -1.25% | 148,100 | 460億1686万 | +3.83% | 16.37 | 0.87 |
| 01/19 | 1,008 | 1,048 | 1,008 | 1,044 | +3.57% | 376,400 | 465億9709万 | +5.35% | 16.58 | 0.88 |
| 01/18 | 998 | 1,011 | 998 | 1,008 | +1% | 98,500 | 449億9029万 | +1.92% | 16.01 | 0.85 |
| 01/17 | 999 | 1,012 | 998 | 998 | +0.1% | 117,400 | 445億4396万 | +0.91% | 15.85 | 0.84 |
| 01/16 | 1,010 | 1,011 | 997 | 997 | -1.68% | 95,900 | 444億9933万 | +0.81% | 15.83 | 0.84 |
| 01/15 | 1,010 | 1,017 | 1,006 | 1,014 | +0.4% | 101,400 | 452億5809万 | +2.53% | 16.1 | 0.85 |
| 01/12 | 1,017 | 1,020 | 1,005 | 1,010 | -0.69% | 139,400 | 450億7956万 | +2.23% | 16.04 | 0.85 |
| 01/11 | 1,017 | 1,027 | 1,015 | 1,017 | +0.39% | 199,100 | 453億9199万 | +3.14% | 16.15 | 0.86 |
| 01/10 | 1,021 | 1,021 | 1,006 | 1,013 | -0.78% | 157,600 | 452億1346万 | +2.95% | 16.08 | 0.85 |
| 01/09 | 1,003 | 1,022 | 1,002 | 1,021 | +2.3% | 206,800 | 455億7052万 | +3.87% | 16.21 | 0.86 |
| 01/05 | 995 | 1,011 | 995 | 998 | +0.71% | 208,600 | 445億4396万 | +1.63% | 15.85 | 0.84 |
| 01/04 | 987 | 992 | 976 | 991 | +0.41% | 146,300 | 442億3153万 | +0.92% | 15.74 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 975 | 988 | 975 | 987 | +0.92% | 118,700 | 440億5299万 | +0.71% | 15.67 | 0.85 |
| 12/28 | 960 | 978 | 959 | 978 | +1.24% | 101,600 | 436億5130万 | -0.1% | 15.53 | 0.85 |
| 12/27 | 974 | 975 | 966 | 966 | -1.02% | 129,300 | 431億1570万 | -1.23% | 15.34 | 0.84 |
| 12/26 | 972 | 984 | 968 | 976 | +0.83% | 122,500 | 435億6203万 | -0.1% | 15.5 | 0.85 |
| 12/25 | 980 | 982 | 967 | 968 | -1.22% | 88,500 | 432億496万 | -0.82% | 15.37 | 0.84 |
| 12/22 | 965 | 987 | 965 | 980 | +1.14% | 148,900 | 437億4056万 | +0.51% | 15.56 | 0.85 |
| 12/21 | 965 | 978 | 962 | 969 | -1.02% | 155,600 | 432億4960万 | -0.41% | 15.39 | 0.84 |
| 12/20 | 969 | 986 | 969 | 979 | +1.14% | 140,000 | 436億9593万 | +0.72% | 15.54 | 0.85 |
| 12/19 | 978 | 978 | 961 | 968 | -1.02% | 125,500 | 432億496万 | -0.1% | 15.37 | 0.84 |
| 12/18 | 973 | 978 | 965 | 978 | +0.1% | 99,100 | 436億5130万 | +1.14% | 15.53 | 0.85 |
| 12/15 | 975 | 980 | 961 | 977 | +0.1% | 153,200 | 436億666万 | +1.56% | 15.51 | 0.85 |
| 12/14 | 990 | 999 | 975 | 976 | -0.41% | 157,000 | 435億6203万 | +1.88% | 15.5 | 0.85 |
| 12/13 | 984 | 986 | 971 | 980 | -0.61% | 225,900 | 437億4056万 | +2.83% | 15.56 | 0.85 |
| 12/12 | 996 | 1,003 | 986 | 986 | -1% | 172,100 | 440億836万 | +3.9% | 15.66 | 0.85 |
| 12/11 | 1,006 | 1,007 | 993 | 996 | -0.5% | 189,400 | 444億5469万 | +5.51% | 15.81 | 0.86 |
| 12/08 | 995 | 1,010 | 992 | 1,001 | +0.6% | 222,800 | 446億7786万 | +6.72% | 15.89 | 0.87 |
| 12/07 | 987 | 999 | 980 | 995 | -0.5% | 151,700 | 444億1006万 | +6.76% | 15.8 | 0.86 |
| 12/06 | 980 | 1,000 | 976 | 1,000 | +2.04% | 152,300 | 446億3323万 | +7.99% | 15.88 | 0.87 |
| 12/05 | 975 | 994 | 973 | 980 | +0.1% | 121,800 | 437億4056万 | +6.64% | 15.56 | 0.85 |
| 12/04 | 962 | 982 | 958 | 979 | +1.66% | 144,900 | 436億9593万 | +7.23% | 15.54 | 0.85 |
| 12/01 | 978 | 981 | 959 | 963 | -1.43% | 169,200 | 429億8180万 | +6.29% | 15.29 | 0.83 |
| 11/30 | 989 | 989 | 976 | 977 | -2.69% | 194,100 | 436億666万 | +8.44% | 15.51 | 0.85 |
| 11/29 | 986 | 1,021 | 985 | 1,004 | +1.72% | 460,000 | 448億1176万 | +12.18% | 15.94 | 0.87 |
| 11/28 | 951 | 987 | 944 | 987 | +3.46% | 337,300 | 440億5299万 | +11.15% | 15.67 | 0.85 |
| 11/27 | 958 | 962 | 947 | 954 | -0.63% | 195,700 | 425億8010万 | +8.29% | 15.15 | 0.83 |
| 11/24 | 962 | 975 | 957 | 960 | +1.27% | 400,600 | 428億4790万 | +9.59% | 15.24 | 0.83 |
| 11/22 | 938 | 954 | 934 | 948 | +0.11% | 159,200 | 423億1230万 | +8.84% | 15.05 | 0.82 |
| 11/21 | 937 | 949 | 930 | 947 | +1.07% | 173,600 | 422億6767万 | +9.35% | 15.04 | 0.82 |
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 3月期 | 1,020 408 4/11 | 595 238 10/11 | 4,559,200 11,398,000 5/10 | - | - | +12.35% 3/12 | -21.72% 6/8 |
| 2008年 3月期 | 945 378 9/7 | 485 194 1/18 | 4,265,200 10,663,000 9/7 | - | - | +13.59% 9/6 | -15.5% 1/16 |
| 2009年 3月期 | 765 306 7/22 | 310 124 1/23 | 10,767,600 26,919,000 8/27 | - | - | +25.79% 8/26 | -30.85% 10/27 |
| 2010年 9月期 | 735 294 10/23 | 420 168 9/30 168 9/28 他2件 | 5,321,200 13,303,000 10/2 | - | 178億95万 | +6.7% 4/6 | -14.3% 11/17 |
| 2011年 9月期 | 528 211 1/20 | 250 100 3/15 | 688,400 1,721,000 1/20 | 223億5715万 | 105億9580万 | +17.12% 7/21 | -34.34% 3/15 |
| 2012年 9月期 | 603 241 8/20 | 315 126 11/2 | 10,812,800 27,032,000 8/14 | 255億3589万 | 133億5071万 | +39.02% 8/15 | -13.92% 6/1 |
| 2013年 9月期 | 910 364 1/10 | 460 184 10/3 | 12,834,800 32,087,000 1/10 | 385億6874万 | 194億9628万 | +41.37% 1/9 | -18.28% 6/7 |
| 2014年 9月期 | 873 349 7/23 | 633 253 3/20 | 1,771,200 4,428,000 7/23 | 369億7937万 | 268億739万 | +7.98% 1/20 | -12.9% 10/14 |
| 2015年 9月期 | 695 278 11/12 | 553 221 8/25 | 284,400 711,000 5/29 | 294億5634万 | 234億1673万 | +10.53% 11/11 | -9.2% 8/25 |
| 2016年 9月期 | 793 317 9/23 | 550 220 2/12 | 282,000 705,000 12/7 | 335億8871万 | 233億1077万 | +14.1% 12/8 | -10.52% 1/21 |
| 2017年 9月期 | 875 350 10/31 | 725 2,903 4/18 2,900 4/17 | 346,400 86,600 9/26 | 370億8532万 | 307億5963万 | +6.07% 5/17 | -5.84% 12/6 |
| 2018年 9月期 | 1,625 6,500 1/26 | 789 3,155 10/10 | 396,800 99,200 1/9 | 688億7275万 | 334億2977万 | +24.92% 11/30 | -15.84% 3/1 |
| 2019年 9月期 | 1,595 6,380 11/14 | 900 3,600 12/25 | 1,008,000 252,000 2/15 | 676億125万 | 381億4490万 | +29.33% 2/25 | -22.75% 11/21 |
| 2020年 9月期 | 1,975 7,900 12/2 | 1,300 5,200 3/13 | 774,400 193,600 11/14 | 837億688万 | 550億9820万 | +19.62% 11/20 | -19.62% 3/13 |
| 2021年 9月期 | 1,935 2/12 | 1,171 9/29 | 4,686,500 3/16 | 820億1155万 | 522億6551万 | +13.01% 12/9 | -14.87% 3/10 |
| 2022年 9月期 | 1,229 10/1 | 795 5/26 | 1,094,300 5/31 | 548億5424万 | 354億8341万 | +8.83% 6/30 | -9.48% 11/30 |
| 2023年 9月期 | 1,037 11/30 | 814 8/15 | 622,200 2/13 | 462億8466万 | 363億3145万 | +6.47% 11/29 | -8.92% 2/13 |
| 最新 | 931 2024/4/18 | 40,100 | 415億5353万 | -0.75% 938 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -27%（0.73倍）
- 1985/12/28 vs 1984/12/27
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 56%（1.56倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 35%（1.35倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 77%（1.77倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
200円（2001/12/17） - 366%（4.66倍）
931円（4/18）