株価チャート
株価
4/18
- 前日 (4/17)
- 1,912
- 始値
- 1,932
- 高値
- 1,933
- 安値
- 1,914
- 終値 +0.73%
- 1,926
- 出来高 -37.54%
- 21,800
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,939 - 株価（25日）
移動平均値 - -2.97%
1,985 - 出来高（5日）
移動平均値 - -9.92%
24,200
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 | 1,932 | 1,933 | 1,914 | 1,926 | +0.73% | 21,800 | 321億642万 | -2.97% | 12.98 | 1.2 |
| 04/17 | 1,935 | 1,935 | 1,907 | 1,912 | -1.19% | 34,900 | 318億7304万 | -3.82% | 12.88 | 1.19 |
| 04/16 | 1,955 | 1,955 | 1,929 | 1,935 | -1.02% | 26,600 | 322億5645万 | -2.86% | 13.04 | 1.21 |
| 04/15 | 1,970 | 1,970 | 1,953 | 1,955 | -0.61% | 16,700 | 325億8985万 | -1.96% | 13.17 | 1.22 |
| 04/12 | 1,971 | 1,972 | 1,964 | 1,967 | -0.2% | 21,000 | 327億8989万 | -1.45% | 13.25 | 1.23 |
| 04/11 | 1,988 | 1,988 | 1,970 | 1,971 | -0.86% | 20,200 | 328億5657万 | -1.35% | 13.28 | 1.23 |
| 04/10 | 1,989 | 1,993 | 1,985 | 1,988 | +0.05% | 5,500 | 331億3996万 | -0.55% | 13.39 | 1.24 |
| 04/09 | 1,991 | 1,993 | 1,985 | 1,987 | +0.15% | 9,400 | 331億2329万 | -0.6% | 13.39 | 1.24 |
| 04/08 | 1,983 | 1,985 | 1,975 | 1,984 | +0.46% | 17,200 | 330億7328万 | -0.85% | 13.37 | 1.24 |
| 04/05 | 1,972 | 1,981 | 1,967 | 1,975 | -0.3% | 20,900 | 329億2325万 | -1.35% | 13.31 | 1.23 |
| 04/04 | 1,987 | 1,993 | 1,974 | 1,981 | +0.25% | 24,700 | 330億2327万 | -1.2% | 13.35 | 1.24 |
| 04/03 | 1,981 | 1,984 | 1,976 | 1,976 | -0.35% | 18,000 | 329億3992万 | -1.54% | 13.31 | 1.23 |
| 04/02 | 1,987 | 1,991 | 1,978 | 1,983 | -0.2% | 15,400 | 330億5661万 | -1.29% | 13.36 | 1.24 |
| 04/01 | 2,012 | 2,012 | 1,986 | 1,987 | -0.85% | 31,000 | 331億2329万 | -1.24% | 13.39 | 1.24 |
| 03/29 | 1,990 | 2,007 | 1,983 | 2,004 | +1.47% | 17,300 | 334億668万 | -0.55% | 13.5 | 1.25 |
| 03/28 | 1,973 | 1,999 | 1,973 | 1,975 | -2.23% | 45,500 | 329億2325万 | -2.08% | 13.31 | 1.23 |
| 03/27 | 2,022 | 2,024 | 2,014 | 2,020 | -0.1% | 35,400 | 336億7340万 | 0% | 13.61 | 1.26 |
| 03/26 | 2,012 | 2,025 | 2,007 | 2,022 | +0.3% | 15,700 | 337億674万 | +0.05% | 13.62 | 1.26 |
| 03/25 | 2,017 | 2,022 | 2,013 | 2,016 | -0.54% | 15,600 | 336億672万 | -0.2% | 13.58 | 1.26 |
| 03/22 | 2,016 | 2,027 | 2,003 | 2,027 | +0.85% | 11,700 | 337億9009万 | +0.4% | 13.66 | 1.26 |
| 03/21 | 2,013 | 2,015 | 2,002 | 2,010 | 0% | 18,500 | 335億670万 | -0.4% | 13.54 | 1.25 |
| 03/19 | 2,001 | 2,010 | 1,995 | 2,010 | +0.45% | 21,500 | 335億670万 | -0.4% | 13.54 | 1.25 |
| 03/18 | 2,003 | 2,006 | 1,999 | 2,001 | -0.05% | 12,300 | 333億5667万 | -0.84% | 13.48 | 1.25 |
| 03/15 | 2,008 | 2,008 | 1,997 | 2,002 | -0.15% | 14,600 | 333億7334万 | -0.79% | 13.49 | 1.25 |
| 03/14 | 2,000 | 2,007 | 1,995 | 2,005 | +0.1% | 12,600 | 334億2335万 | -0.64% | 13.51 | 1.25 |
| 03/13 | 2,033 | 2,033 | 1,998 | 2,003 | -0.25% | 14,400 | 333億9001万 | -0.74% | 13.49 | 1.25 |
| 03/12 | 1,992 | 2,008 | 1,977 | 2,008 | +0.75% | 26,200 | 334億7336万 | -0.54% | 13.53 | 1.25 |
| 03/11 | 2,011 | 2,011 | 1,982 | 1,993 | -0.9% | 26,000 | 332億2331万 | -1.29% | 13.43 | 1.24 |
| 03/08 | 1,995 | 2,014 | 1,992 | 2,011 | +0.3% | 34,700 | 335億2337万 | -0.45% | 13.55 | 1.25 |
| 03/07 | 2,011 | 2,011 | 1,997 | 2,005 | +0.2% | 15,200 | 334億2335万 | -0.79% | 13.51 | 1.25 |
| 03/06 | 2,000 | 2,012 | 2,000 | 2,001 | 0% | 19,000 | 333億5667万 | -0.99% | 13.48 | 1.25 |
| 03/05 | 2,014 | 2,014 | 1,997 | 2,001 | -0.65% | 27,600 | 333億5667万 | -1.04% | 13.48 | 1.25 |
| 03/04 | 2,041 | 2,041 | 2,006 | 2,014 | -0.35% | 30,200 | 335億7338万 | -0.35% | 13.57 | 1.26 |
| 03/01 | 2,055 | 2,055 | 2,021 | 2,021 | -1.22% | 24,000 | 336億9007万 | +0.1% | 13.62 | 1.26 |
| 02/29 | 2,034 | 2,059 | 2,026 | 2,046 | +0.59% | 12,500 | 341億682万 | +1.54% | 13.78 | 1.28 |
| 02/28 | 2,037 | 2,064 | 2,034 | 2,034 | 0% | 16,500 | 339億678万 | +1.09% | 13.7 | 1.27 |
| 02/27 | 2,061 | 2,061 | 2,021 | 2,034 | -1.31% | 22,200 | 339億678万 | +1.24% | 13.7 | 1.27 |
| 02/26 | 2,057 | 2,084 | 2,049 | 2,061 | +0.73% | 21,400 | 343億5687万 | +2.74% | 13.88 | 1.29 |
| 02/22 | 2,060 | 2,060 | 2,039 | 2,046 | -0.2% | 11,400 | 341億682万 | +2.2% | 13.78 | 1.28 |
| 02/21 | 2,052 | 2,053 | 2,037 | 2,050 | -0.44% | 16,800 | 341億7350万 | +2.6% | 13.81 | 1.28 |
| 02/20 | 2,053 | 2,064 | 2,051 | 2,059 | +1.23% | 23,400 | 343億2353万 | +3.21% | 13.87 | 1.28 |
| 02/19 | 2,015 | 2,034 | 2,010 | 2,034 | +1.45% | 20,300 | 339億678万 | +2.11% | 13.7 | 1.27 |
| 02/16 | 2,001 | 2,010 | 1,996 | 2,005 | +0.3% | 25,800 | 334億2335万 | +0.8% | 13.51 | 1.25 |
| 02/15 | 2,018 | 2,018 | 1,993 | 1,999 | -0.35% | 24,800 | 333億2333万 | +0.5% | 13.47 | 1.25 |
| 02/14 | 2,001 | 2,006 | 1,995 | 2,006 | +0.25% | 27,900 | 334億4002万 | +0.85% | 13.51 | 1.25 |
| 02/13 | 2,030 | 2,030 | 1,996 | 2,001 | 0% | 31,900 | 333億5667万 | +0.65% | 13.48 | 1.25 |
| 02/09 | 2,002 | 2,017 | 2,000 | 2,001 | -0.05% | 17,100 | 333億5667万 | +0.76% | 13.48 | 1.25 |
| 02/08 | 2,009 | 2,009 | 1,994 | 2,002 | -0.69% | 24,300 | 333億7334万 | +0.91% | 13.49 | 1.25 |
| 02/07 | 2,014 | 2,021 | 2,003 | 2,016 | +0.3% | 16,600 | 336億672万 | +1.87% | 13.58 | 1.26 |
| 02/06 | 2,022 | 2,027 | 2,009 | 2,010 | -0.45% | 14,600 | 335億670万 | +1.88% | 13.54 | 1.25 |
| 02/05 | 2,020 | 2,024 | 2,013 | 2,019 | +0.65% | 18,900 | 336億5673万 | +2.64% | 13.6 | 1.26 |
| 02/02 | 2,036 | 2,036 | 2,000 | 2,006 | -0.55% | 18,700 | 334億4002万 | +2.35% | 13.51 | 1.25 |
| 02/01 | 2,035 | 2,036 | 2,015 | 2,017 | -1.47% | 16,300 | 336億2339万 | +3.22% | 13.59 | 1.26 |
| 01/31 | 2,018 | 2,048 | 2,014 | 2,047 | +1.99% | 28,300 | 341億2349万 | +5.14% | 13.79 | 1.28 |
| 01/30 | 2,003 | 2,029 | 2,003 | 2,007 | +0.15% | 33,400 | 334億5669万 | +3.45% | 13.52 | 1.25 |
| 01/29 | 1,993 | 2,013 | 1,993 | 2,004 | +0.86% | 30,700 | 334億668万 | +3.62% | 13.5 | 1.25 |
| 01/26 | 1,976 | 2,016 | 1,965 | 1,987 | +1.58% | 89,800 | 331億2329万 | +3.06% | 13.39 | 1.24 |
| 01/25 | 1,942 | 1,957 | 1,933 | 1,956 | +1.03% | 49,500 | 326億652万 | +1.66% | 13.18 | 1.22 |
| 01/24 | 1,954 | 1,958 | 1,936 | 1,936 | -0.87% | 20,700 | 322億7312万 | +0.78% | 13.04 | 1.21 |
| 01/23 | 1,961 | 1,971 | 1,953 | 1,953 | -0.81% | 26,700 | 325億5651万 | +1.77% | 13.16 | 1.22 |
| 01/22 | 1,954 | 1,972 | 1,950 | 1,969 | +1.03% | 35,700 | 328億2323万 | +2.77% | 13.27 | 1.23 |
| 01/19 | 1,955 | 1,960 | 1,945 | 1,949 | -0.51% | 21,400 | 324億8983万 | +1.94% | 13.13 | 1.22 |
| 01/18 | 1,960 | 1,966 | 1,956 | 1,959 | -0.25% | 22,200 | 326億5653万 | +2.57% | 13.2 | 1.22 |
| 01/17 | 1,961 | 1,977 | 1,961 | 1,964 | +0.1% | 26,200 | 327億3988万 | +3.04% | 13.23 | 1.23 |
| 01/16 | 1,981 | 1,982 | 1,960 | 1,962 | -0.96% | 17,600 | 327億654万 | +3.1% | 13.22 | 1.22 |
| 01/15 | 1,994 | 1,994 | 1,972 | 1,981 | 0% | 26,700 | 330億2327万 | +4.26% | 13.35 | 1.24 |
| 01/12 | 1,990 | 1,994 | 1,970 | 1,981 | -0.25% | 16,800 | 330億2327万 | +4.48% | 13.35 | 1.24 |
| 01/11 | 2,019 | 2,019 | 1,965 | 1,986 | -0.7% | 41,100 | 331億662万 | +4.91% | 13.38 | 1.24 |
| 01/10 | 1,999 | 2,019 | 1,994 | 2,000 | +0.35% | 44,900 | 333億4000万 | +5.93% | 13.47 | 1.25 |
| 01/09 | 1,980 | 1,993 | 1,969 | 1,993 | +1.89% | 33,700 | 332億2331万 | +5.84% | 13.43 | 1.24 |
| 01/05 | 1,940 | 1,966 | 1,934 | 1,956 | +0.93% | 57,500 | 326億652万 | +4.15% | 13.18 | 1.22 |
| 01/04 | 1,948 | 1,948 | 1,918 | 1,938 | +2.87% | 101,100 | 323億646万 | +3.3% | 13.06 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 1,871 | 1,884 | 1,870 | 1,884 | +0.69% | 30,200 | 314億628万 | +0.53% | 12.69 | 1.18 |
| 12/28 | 1,860 | 1,874 | 1,859 | 1,871 | +1.19% | 24,500 | 311億8957万 | -0.16% | 12.6 | 1.17 |
| 12/27 | 1,847 | 1,854 | 1,843 | 1,849 | +0.33% | 18,800 | 308億2283万 | -1.39% | 12.46 | 1.16 |
| 12/26 | 1,846 | 1,850 | 1,832 | 1,843 | -0.16% | 17,100 | 307億2281万 | -1.76% | 12.42 | 1.16 |
| 12/25 | 1,863 | 1,868 | 1,845 | 1,846 | -0.81% | 21,200 | 307億7282万 | -1.6% | 12.44 | 1.16 |
| 12/22 | 1,851 | 1,861 | 1,851 | 1,861 | +0.32% | 15,300 | 310億2287万 | -0.85% | 12.54 | 1.17 |
| 12/21 | 1,863 | 1,863 | 1,851 | 1,855 | -0.48% | 16,300 | 309億2285万 | -1.17% | 12.5 | 1.16 |
| 12/20 | 1,867 | 1,868 | 1,862 | 1,864 | -0.16% | 16,800 | 310億7288万 | -0.69% | 12.56 | 1.17 |
| 12/19 | 1,871 | 1,871 | 1,855 | 1,867 | -0.21% | 37,500 | 311億2289万 | -0.48% | 12.58 | 1.17 |
| 12/18 | 1,870 | 1,872 | 1,860 | 1,871 | -0.37% | 13,800 | 311億8957万 | -0.27% | 12.6 | 1.17 |
| 12/15 | 1,872 | 1,878 | 1,864 | 1,878 | -0.32% | 27,400 | 313億626万 | +0.11% | 12.65 | 1.18 |
| 12/14 | 1,890 | 1,890 | 1,880 | 1,884 | -0.11% | 12,000 | 314億628万 | +0.48% | 12.69 | 1.18 |
| 12/13 | 1,882 | 1,891 | 1,881 | 1,886 | +0.21% | 10,400 | 314億3962万 | +0.64% | 12.71 | 1.18 |
| 12/12 | 1,896 | 1,896 | 1,879 | 1,882 | -0.53% | 10,800 | 313億7294万 | +0.48% | 12.68 | 1.18 |
| 12/11 | 1,882 | 1,894 | 1,882 | 1,892 | +1.28% | 19,400 | 315億3964万 | +1.01% | 12.75 | 1.19 |
| 12/08 | 1,875 | 1,879 | 1,855 | 1,868 | -0.85% | 35,400 | 311億3956万 | -0.32% | 12.58 | 1.17 |
| 12/07 | 1,875 | 1,890 | 1,875 | 1,884 | -0.42% | 17,800 | 314億628万 | +0.53% | 12.69 | 1.18 |
| 12/06 | 1,876 | 1,893 | 1,876 | 1,892 | +0.85% | 19,800 | 315億3964万 | +1.28% | 12.75 | 1.19 |
| 12/05 | 1,870 | 1,889 | 1,870 | 1,876 | -0.58% | 18,000 | 312億7292万 | +0.81% | 12.64 | 1.18 |
| 12/04 | 1,865 | 1,894 | 1,863 | 1,887 | +0.91% | 27,300 | 314億5629万 | +1.73% | 12.71 | 1.18 |
| 12/01 | 1,875 | 1,879 | 1,869 | 1,870 | -0.27% | 24,700 | 311億7290万 | +1.14% | 12.6 | 1.17 |
| 11/30 | 1,880 | 1,880 | 1,863 | 1,875 | -0.37% | 16,500 | 312億5625万 | +1.74% | 12.63 | 1.18 |
| 11/29 | 1,882 | 1,897 | 1,880 | 1,882 | -1.16% | 12,500 | 313億7294万 | +2.51% | 12.68 | 1.18 |
| 11/28 | 1,881 | 1,906 | 1,874 | 1,904 | +1.22% | 35,500 | 317億3968万 | +4.16% | 12.83 | 1.19 |
| 11/27 | 1,882 | 1,896 | 1,881 | 1,881 | -0.53% | 20,800 | 313億5627万 | +3.35% | 12.67 | 1.18 |
| 11/24 | 1,880 | 1,897 | 1,879 | 1,891 | +0.16% | 27,000 | 315億2297万 | +4.24% | 12.74 | 1.19 |
| 11/22 | 1,875 | 1,891 | 1,869 | 1,888 | +0.69% | 29,100 | 314億7296万 | +4.48% | 12.72 | 1.18 |
| 11/21 | 1,859 | 1,881 | 1,851 | 1,875 | +1.3% | 39,500 | 312億5625万 | +4.17% | 12.63 | 1.18 |
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 | |
| 2011年 9月期 | 504 9/27 | 476 9/28 | 1,000 9/30 9/27 | 77億2128万 | 72億9232万 | - | -2.09% 11/10 |
| 2012年 9月期 | 630 8/13 | 443 11/22 | 38,400 7/2 | 96億5160万 | 67億8676万 | +27.17% 10/15 | -7.22% 5/16 |
| 2013年 9月期 | 920 7/30 | 587 10/4 10/3 他2件 | 1,072,100 10/16 | 140億9440万 | 89億9284万 | +11.58% 5/13 | -7.76% 6/7 |
| 2014年 9月期 | 904 10/1 | 720 3/27 | 93,700 12/25 | 138億4928万 | 120億240万 | +6.23% 6/17 | -6.35% 2/4 |
| 2015年 9月期 | 1,185 8/18 | 794 10/14 | 142,500 9/25 | 197億5395万 | 132億3598万 | +8.14% 3/13 | -9.02% 8/25 |
| 2016年 9月期 | 1,230 11/25 | 951 2/25 | 73,900 9/27 | 205億410万 | 158億5317万 | +13.9% 11/24 | -7.36% 1/21 |
| 2017年 9月期 | 1,589 4/4 | 1,150 10/17 10/3 | 89,300 9/26 | 264億8863万 | 191億7050万 | +8.17% 1/5 | -3.97% 4/17 |
| 2018年 9月期 | 1,977 1/24 | 1,466 10/2 | 174,700 9/25 | 329億5659万 | 244億3822万 | +7.5% 1/23 | -9.18% 7/5 |
| 2019年 9月期 | 1,711 11/9 | 1,190 12/25 | 68,200 9/26 | 285億2237万 | 198億3730万 | +10.79% 2/6 | -14.89% 12/18 |
| 2020年 9月期 | 1,749 2/10 | 1,191 3/13 | 75,000 9/28 | 291億5583万 | 198億5397万 | +8.37% 3/27 | -18.84% 3/13 |
| 2021年 9月期 | 1,965 9/30 | 1,448 10/23 | 71,700 9/28 | 327億5655万 | 241億3816万 | +9.84% 7/26 | -6.43% 10/29 |
| 2022年 9月期 | 1,998 10/4 | 1,667 7/6 6/21 他2件 | 75,400 6/29 | 333億666万 | 277億8889万 | +5.84% 12/16 | -5.26% 12/2 |
| 2023年 9月期 | 1,940 10/14 | 1,711 9/28 | 317,200 9/27 | 323億3980万 | 285億2237万 | +9.92% 11/2 | -4.44% 12/6 |
| 最新 | 1,926 2024/4/18 | 21,800 | 321億642万 | -2.97% 1,985 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
443円（2011/11/22） - 335%（4.35倍）
1,926円（4/18）