株価チャート
株価
4/24
- 前日 (4/23)
- 4,535
- 始値
- 4,540
- 高値
- 4,555
- 安値
- 4,500
- 終値 -0.66%
- 4,505
- 出来高 +11.05%
- 21,100
乖離率
- 株価（5日）
移動平均値 - -0.04%
4,507 - 株価（25日）
移動平均値 - -2.49%
4,620 - 出来高（5日）
移動平均値 - -18.03%
25,740
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 | 4,540 | 4,555 | 4,500 | 4,505 | -0.66% | 21,100 | 1576億7500万 | -2.49% | 10.98 | 1 |
| 04/23 | 4,510 | 4,560 | 4,510 | 4,535 | -0.22% | 19,000 | 1587億2500万 | -1.99% | 11.05 | 1 |
| 04/22 | 4,515 | 4,555 | 4,505 | 4,545 | +2.48% | 24,600 | 1590億7500万 | -1.88% | 11.07 | 1 |
| 04/19 | 4,480 | 4,480 | 4,375 | 4,435 | -1.77% | 47,800 | 1552億2500万 | -4.36% | 10.81 | 0.98 |
| 04/18 | 4,505 | 4,540 | 4,475 | 4,515 | +0.22% | 16,200 | 1580億2500万 | -2.78% | 11 | 1 |
| 04/17 | 4,595 | 4,595 | 4,480 | 4,505 | -1.21% | 28,800 | 1576億7500万 | -3.03% | 10.98 | 1 |
| 04/16 | 4,670 | 4,670 | 4,520 | 4,560 | -3.18% | 42,100 | 1596億 | -1.94% | 11.11 | 1.01 |
| 04/15 | 4,615 | 4,725 | 4,615 | 4,710 | +0.96% | 24,400 | 1648億5000万 | +1.29% | 11.48 | 1.04 |
| 04/12 | 4,685 | 4,705 | 4,645 | 4,665 | -0.53% | 33,400 | 1632億7500万 | +0.37% | 11.37 | 1.03 |
| 04/11 | 4,625 | 4,700 | 4,595 | 4,690 | +0.43% | 28,000 | 1641億5000万 | +0.9% | 11.43 | 1.04 |
| 04/10 | 4,710 | 4,715 | 4,650 | 4,670 | -0.64% | 19,100 | 1634億5000万 | +0.49% | 11.38 | 1.03 |
| 04/09 | 4,750 | 4,790 | 4,670 | 4,700 | -0.63% | 39,700 | 1645億 | +1.16% | 11.45 | 1.04 |
| 04/08 | 4,700 | 4,750 | 4,665 | 4,730 | +0.64% | 39,900 | 1655億5000万 | +1.79% | 11.53 | 1.05 |
| 04/05 | 4,625 | 4,700 | 4,595 | 4,700 | +1.62% | 33,600 | 1645億 | +1.08% | 11.45 | 1.04 |
| 04/04 | 4,660 | 4,660 | 4,590 | 4,625 | -0.75% | 48,400 | 1618億7500万 | -0.67% | 11.27 | 1.02 |
| 04/03 | 4,625 | 4,695 | 4,600 | 4,660 | -0.21% | 54,900 | 1631億 | +0.04% | 11.35 | 1.03 |
| 04/02 | 4,720 | 4,720 | 4,620 | 4,670 | -0.53% | 43,400 | 1634億5000万 | +0.19% | 11.38 | 1.03 |
| 04/01 | 4,650 | 4,715 | 4,610 | 4,695 | +2.4% | 58,600 | 1643億2500万 | +0.51% | 11.44 | 1.04 |
| 03/29 | 4,530 | 4,590 | 4,510 | 4,585 | +1.21% | 33,000 | 1604億7500万 | -1.95% | 11.17 | 1.01 |
| 03/28 | 4,600 | 4,610 | 4,510 | 4,530 | -3% | 50,000 | 1585億5000万 | -3.25% | 11.04 | 1 |
| 03/27 | 4,655 | 4,715 | 4,650 | 4,670 | +0.97% | 99,500 | 1634億5000万 | -0.49% | 11.38 | 1.03 |
| 03/26 | 4,605 | 4,650 | 4,585 | 4,625 | -0.64% | 45,800 | 1618億7500万 | -1.57% | 11.27 | 1.02 |
| 03/25 | 4,690 | 4,730 | 4,650 | 4,655 | -0.75% | 75,200 | 1629億2500万 | -0.98% | 11.34 | 1.03 |
| 03/22 | 4,650 | 4,715 | 4,600 | 4,690 | +1.41% | 57,900 | 1641億5000万 | -0.21% | 11.43 | 1.04 |
| 03/21 | 4,670 | 4,705 | 4,620 | 4,625 | -1.18% | 55,500 | 1618億7500万 | -1.6% | 11.27 | 1.02 |
| 03/19 | 4,680 | 4,705 | 4,630 | 4,680 | +0.43% | 44,000 | 1638億 | -0.53% | 11.4 | 1.03 |
| 03/18 | 4,690 | 4,700 | 4,640 | 4,660 | -0.21% | 56,200 | 1631億 | -0.85% | 11.35 | 1.03 |
| 03/15 | 4,635 | 4,780 | 4,625 | 4,670 | +1.19% | 280,200 | 1634億5000万 | -0.6% | 11.38 | 1.03 |
| 03/14 | 4,575 | 4,625 | 4,565 | 4,615 | +1.1% | 44,700 | 1615億2500万 | -1.77% | 11.24 | 1.02 |
| 03/13 | 4,585 | 4,610 | 4,500 | 4,565 | -0.65% | 32,500 | 1597億7500万 | -2.93% | 11.12 | 1.01 |
| 03/12 | 4,545 | 4,595 | 4,475 | 4,595 | +0.44% | 46,700 | 1608億2500万 | -2.52% | 11.2 | 1.02 |
| 03/11 | 4,625 | 4,625 | 4,535 | 4,575 | -1.72% | 40,500 | 1601億2500万 | -3.13% | 11.15 | 1.01 |
| 03/08 | 4,615 | 4,705 | 4,605 | 4,655 | -0.32% | 67,300 | 1629億2500万 | -1.69% | 11.34 | 1.03 |
| 03/07 | 4,660 | 4,685 | 4,635 | 4,670 | +0.43% | 23,400 | 1634億5000万 | -1.52% | 11.38 | 1.03 |
| 03/06 | 4,650 | 4,680 | 4,625 | 4,650 | 0% | 51,900 | 1627億5000万 | -2.04% | 11.33 | 1.03 |
| 03/05 | 4,670 | 4,685 | 4,605 | 4,650 | -1.9% | 48,600 | 1627億5000万 | -2.17% | 11.33 | 1.03 |
| 03/04 | 4,825 | 4,860 | 4,675 | 4,740 | -1.04% | 67,500 | 1659億 | -0.29% | 11.55 | 1.05 |
| 03/01 | 4,865 | 4,960 | 4,755 | 4,790 | -1.14% | 57,500 | 1676億5000万 | +0.76% | 11.67 | 1.06 |
| 02/29 | 4,750 | 4,870 | 4,705 | 4,845 | +3.53% | 91,300 | 1695億7500万 | +2% | 11.81 | 1.07 |
| 02/28 | 4,740 | 4,770 | 4,665 | 4,680 | -1.27% | 38,400 | 1638億 | -1.39% | 11.4 | 1.03 |
| 02/27 | 4,915 | 4,915 | 4,710 | 4,740 | -3.85% | 58,800 | 1659億 | -0.15% | 11.55 | 1.05 |
| 02/26 | 4,950 | 4,980 | 4,875 | 4,930 | +2.28% | 44,500 | 1725億5000万 | +3.9% | 12.01 | 1.09 |
| 02/22 | 4,750 | 4,820 | 4,750 | 4,820 | +1.8% | 22,200 | 1687億 | +1.77% | 11.74 | 1.07 |
| 02/21 | 4,785 | 4,835 | 4,665 | 4,735 | -1.46% | 50,700 | 1657億2500万 | +0.08% | 11.54 | 1.05 |
| 02/20 | 4,870 | 4,870 | 4,790 | 4,805 | -0.1% | 31,500 | 1681億7500万 | +1.63% | 11.71 | 1.06 |
| 02/19 | 4,705 | 4,835 | 4,680 | 4,810 | +3% | 36,700 | 1683億5000万 | +1.76% | 11.72 | 1.06 |
| 02/16 | 4,695 | 4,700 | 4,605 | 4,670 | +0.97% | 42,600 | 1634億5000万 | -1.08% | 11.38 | 1.03 |
| 02/15 | 4,710 | 4,735 | 4,560 | 4,625 | -1.8% | 41,600 | 1618億7500万 | -2.05% | 11.27 | 1.02 |
| 02/14 | 4,675 | 4,785 | 4,620 | 4,710 | -0.74% | 65,900 | 1648億5000万 | -0.32% | 11.48 | 1.04 |
| 02/13 | 4,590 | 4,760 | 4,545 | 4,745 | +4.06% | 95,500 | 1660億7500万 | +0.42% | 11.56 | 1.05 |
| 02/09 | 4,570 | 4,675 | 4,540 | 4,560 | -0.98% | 36,600 | 1596億 | -3.41% | 11.11 | 1.01 |
| 02/08 | 4,660 | 4,660 | 4,555 | 4,605 | -1.07% | 32,300 | 1611億7500万 | -2.5% | 11.22 | 1.02 |
| 02/07 | 4,715 | 4,740 | 4,625 | 4,655 | -2.21% | 34,700 | 1629億2500万 | -1.42% | 11.34 | 1.03 |
| 02/06 | 4,850 | 4,855 | 4,710 | 4,760 | -1.35% | 27,800 | 1666億 | +0.8% | 11.6 | 1.05 |
| 02/05 | 4,900 | 4,900 | 4,825 | 4,825 | -0.1% | 22,900 | 1688億7500万 | +2.31% | 11.76 | 1.07 |
| 02/02 | 4,870 | 4,885 | 4,760 | 4,830 | -1.02% | 22,000 | 1690億5000万 | +2.66% | 11.77 | 1.07 |
| 02/01 | 4,780 | 4,910 | 4,780 | 4,880 | +1.04% | 41,800 | 1708億 | +4.01% | 11.89 | 1.08 |
| 01/31 | 4,730 | 4,835 | 4,730 | 4,830 | +1.15% | 29,500 | 1690億5000万 | +3.29% | 11.77 | 1.07 |
| 01/30 | 4,820 | 4,930 | 4,775 | 4,775 | -0.52% | 36,300 | 1671億2500万 | +2.45% | 11.63 | 1.06 |
| 01/29 | 4,685 | 4,830 | 4,685 | 4,800 | +2.45% | 18,500 | 1680億 | +3.23% | 11.7 | 1.06 |
| 01/26 | 4,745 | 4,760 | 4,665 | 4,685 | -1.26% | 27,400 | 1639億7500万 | +0.99% | 11.42 | 1.04 |
| 01/25 | 4,685 | 4,775 | 4,685 | 4,745 | +1.28% | 21,100 | 1660億7500万 | +2.57% | 11.56 | 1.05 |
| 01/24 | 4,745 | 4,765 | 4,665 | 4,685 | -1.26% | 21,900 | 1639億7500万 | +1.54% | 11.42 | 1.04 |
| 01/23 | 4,760 | 4,765 | 4,720 | 4,745 | +0.74% | 16,500 | 1660億7500万 | +2.86% | 11.56 | 1.05 |
| 01/22 | 4,695 | 4,730 | 4,690 | 4,710 | +0.64% | 14,100 | 1648億5000万 | +2.15% | 11.48 | 1.04 |
| 01/19 | 4,680 | 4,700 | 4,635 | 4,680 | -0.43% | 29,000 | 1638億 | +1.45% | 11.4 | 1.03 |
| 01/18 | 4,695 | 4,755 | 4,695 | 4,700 | +0.11% | 33,500 | 1645億 | +1.78% | 11.45 | 1.04 |
| 01/17 | 4,700 | 4,760 | 4,690 | 4,695 | +0.64% | 19,100 | 1643億2500万 | +1.58% | 11.44 | 1.04 |
| 01/16 | 4,800 | 4,800 | 4,660 | 4,665 | -2.3% | 30,000 | 1632億7500万 | +0.73% | 11.37 | 1.03 |
| 01/15 | 4,660 | 4,785 | 4,660 | 4,775 | +2.47% | 17,100 | 1671億2500万 | +2.89% | 11.63 | 1.06 |
| 01/12 | 4,740 | 4,755 | 4,620 | 4,660 | -0.85% | 21,800 | 1631億 | +0.41% | 11.35 | 1.03 |
| 01/11 | 4,760 | 4,770 | 4,690 | 4,700 | -0.21% | 26,300 | 1645億 | +1.21% | 11.45 | 1.04 |
| 01/10 | 4,715 | 4,760 | 4,675 | 4,710 | -0.11% | 30,700 | 1648億5000万 | +1.4% | 11.48 | 1.04 |
| 01/09 | 4,675 | 4,715 | 4,660 | 4,715 | +1.95% | 24,700 | 1650億2500万 | +1.55% | 11.49 | 1.04 |
| 01/05 | 4,685 | 4,695 | 4,625 | 4,625 | +0.22% | 16,400 | 1618億7500万 | -0.37% | 11.27 | 1.02 |
| 01/04 | 4,595 | 4,615 | 4,500 | 4,615 | +0.44% | 27,900 | 1615億2500万 | -0.67% | 11.24 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 4,660 | 4,675 | 4,560 | 4,595 | -1.18% | 30,500 | 1608億2500万 | -1.08% | 11.2 | 1.02 |
| 12/28 | 4,600 | 4,665 | 4,600 | 4,650 | +1.09% | 22,300 | 1627億5000万 | +0.09% | 11.33 | 1.03 |
| 12/27 | 4,565 | 4,615 | 4,530 | 4,600 | +1.21% | 24,500 | 1610億 | -0.93% | 11.21 | 1.02 |
| 12/26 | 4,525 | 4,625 | 4,505 | 4,545 | +0.44% | 48,300 | 1590億7500万 | -2.07% | 11.07 | 1 |
| 12/25 | 4,470 | 4,530 | 4,470 | 4,525 | +1.34% | 11,000 | 1583億7500万 | -2.54% | 11.03 | 1 |
| 12/22 | 4,480 | 4,485 | 4,420 | 4,465 | +0.34% | 22,500 | 1562億7500万 | -3.94% | 10.88 | 0.99 |
| 12/21 | 4,465 | 4,470 | 4,430 | 4,450 | -1.33% | 39,400 | 1557億5000万 | -4.4% | 10.84 | 0.98 |
| 12/20 | 4,500 | 4,545 | 4,480 | 4,510 | -0.55% | 34,700 | 1578億5000万 | -3.47% | 10.99 | 1 |
| 12/19 | 4,405 | 4,550 | 4,365 | 4,535 | +4.01% | 60,300 | 1587億2500万 | -3.14% | 11.05 | 1 |
| 12/18 | 4,375 | 4,375 | 4,275 | 4,360 | -1.69% | 36,600 | 1526億 | -6.9% | 10.62 | 0.96 |
| 12/15 | 4,635 | 4,655 | 4,420 | 4,435 | -4.83% | 70,200 | 1552億2500万 | -5.34% | 10.81 | 0.98 |
| 12/14 | 4,710 | 4,760 | 4,630 | 4,660 | -0.53% | 26,300 | 1631億 | -0.49% | 11.35 | 1.03 |
| 12/13 | 4,780 | 4,795 | 4,670 | 4,685 | -1.99% | 21,000 | 1639億7500万 | +0.3% | 11.42 | 1.04 |
| 12/12 | 4,840 | 4,910 | 4,765 | 4,780 | -0.42% | 24,700 | 1673億 | +2.64% | 11.65 | 1.06 |
| 12/11 | 4,800 | 4,860 | 4,755 | 4,800 | 0% | 19,200 | 1680億 | +3.45% | 11.7 | 1.06 |
| 12/08 | 4,930 | 4,970 | 4,785 | 4,800 | -2.24% | 46,300 | 1680億 | +3.85% | 11.7 | 1.06 |
| 12/07 | 4,930 | 4,955 | 4,890 | 4,910 | -0.41% | 35,200 | 1718億5000万 | +6.74% | 11.96 | 1.09 |
| 12/06 | 4,780 | 4,955 | 4,775 | 4,930 | +3.68% | 32,000 | 1725億5000万 | +7.81% | 12.01 | 1.09 |
| 12/05 | 4,680 | 4,825 | 4,680 | 4,755 | +0.42% | 34,300 | 1664億2500万 | +4.76% | 11.59 | 1.05 |
| 12/04 | 4,735 | 4,760 | 4,690 | 4,735 | +0.21% | 19,300 | 1657億2500万 | +4.9% | 11.54 | 1.05 |
| 12/01 | 4,750 | 4,765 | 4,700 | 4,725 | +0.96% | 21,700 | 1653億7500万 | +5.33% | 11.51 | 1.04 |
| 11/30 | 4,675 | 4,715 | 4,650 | 4,680 | +0.11% | 37,100 | 1638億 | +4.98% | 11.4 | 1.03 |
| 11/29 | 4,710 | 4,770 | 4,660 | 4,675 | -0.95% | 25,000 | 1636億2500万 | +5.53% | 11.39 | 1.03 |
| 11/28 | 4,620 | 4,720 | 4,620 | 4,720 | +2.61% | 22,200 | 1652億 | +7.25% | 11.5 | 1.04 |
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 | 1,741 2/26 | 1,321 11/24 | 157,600 11/30 | - | - | +8.29% 1/15 | -9.78% 11/22 11/21 |
| 2008年 9月期 | 1,588 8/11 | 975 3/17 | 101,700 1/11 | - | - | +17.85% 7/11 | -20.19% 10/8 |
| 2009年 9月期 | 1,630 8/31 | 969 10/28 | 165,500 12/24 | - | - | +21.18% 11/27 | -7.83% 1/23 |
| 2010年 9月期 | 1,783 12/1 | 1,228 9/30 | 128,600 11/27 | - | 468億5188万 | +11.38% 12/1 | -11.84% 10/12 |
| 2011年 9月期 | 1,877 9/30 | 1,100 11/2 10/12 | 151,500 9/28 | 716億1318万 | 419億6830万 | +13.76% 9/22 | -16.12% 3/15 |
| 2012年 9月期 | 1,840 10/7 | 1,424 9/11 | 128,800 9/25 | 702億152万 | 543億2987万 | +5.2% 6/29 | -9.01% 11/8 |
| 2013年 9月期 | 2,220 5/14 | 1,402 11/14 11/13 | 133,000 9/25 | 846億9966万 | 534億9050万 | +10.56% 7/2 | -11.73% 6/7 |
| 2014年 9月期 | 2,447 9/19 | 1,721 2/5 | 156,200 9/25 | 933億6067万 | 656億6151万 | +10.39% 3/25 | -9.64% 2/4 |
| 2015年 9月期 | 2,984 6/24 | 2,066 10/17 | 200,400 9/25 | 1138億4889万 | 788億2433万 | +12.14% 10/21 | -10.32% 8/26 |
| 2016年 9月期 | 3,080 2/2 | 2,170 9/20 | 217,000 9/27 | 1175億1159万 | 827億9225万 | +8.75% 9/27 | -10.13% 6/24 |
| 2017年 9月期 | 3,415 9/26 | 2,306 11/9 | 222,900 6/1 | 1302億9288万 | 879億8108万 | +7.68% 8/14 | -10.4% 4/10 |
| 2018年 9月期 | 4,300 12/7 | 3,315 10/3 | 141,000 5/18 | 1640億5839万 | 1264億7757万 | +11.33% 12/7 | -10.44% 7/5 |
| 2019年 9月期 | 3,950 10/3 | 2,781 12/25 | 156,200 2/26 | 1507億480万 | 1061億381万 | +12.07% 2/18 | -17.03% 12/25 |
| 2020年 9月期 | 3,890 9/28 | 2,610 3/13 | 223,200 4/28 | 1484億1561万 | 995億7963万 | +16.74% 3/27 | -16.2% 3/13 |
| 2021年 9月期 | 3,875 3/16 | 3,200 5/27 4/30 | 189,200 3/29 | 1478億4332万 | 1220億8996万 | +7.8% 2/18 | -8.17% 4/21 |
| 2022年 9月期 | 3,545 9/12 | 3,000 6/21 | 328,000 4/27 | 1352億5279万 | 1144億5934万 | +6.42% 5/6 | -5.4% 3/2 |
| 2023年 9月期 | 4,330 9/5 | 3,280 10/3 | 164,200 10/28 | 1515億5000万 | 1251億4221万 | +9.25% 11/2 | -8.21% 10/4 |
| 最新 | 4,505 2024/4/24 | 21,100 | 1576億7500万 | -2.49% 4,620 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/28
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 90%（1.9倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 16%（1.16倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
460円（1998/10/20） - 879%（9.79倍）
4,505円（4/24）