株価チャート
株価
4/18
- 前日 (4/17)
- 42
- 始値
- 42
- 高値
- 43
- 安値
- 42
- 終値 ±0%
- 42
- 出来高 +121.67%
- 209,700
乖離率
- 株価（5日）
移動平均値 - -2.33%
43 - 株価（25日）
移動平均値 - -4.55%
44 - 出来高（5日）
移動平均値 - -48.41%
406,440
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 | 42 | 43 | 42 | 42 | 0% | 209,700 | 71億4179万 | -4.55% | 7.14 | 1.17 |
| 04/17 | 42 | 43 | 42 | 42 | -2.33% | 94,600 | 71億4179万 | -4.55% | 7.14 | 1.17 |
| 04/16 | 44 | 44 | 41 | 43 | -4.44% | 1,200,900 | 73億1184万 | -2.27% | 7.31 | 1.2 |
| 04/15 | 45 | 45 | 43 | 45 | 0% | 468,600 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/12 | 45 | 45 | 44 | 45 | 0% | 58,400 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/11 | 44 | 46 | 44 | 45 | 0% | 310,200 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/10 | 45 | 45 | 44 | 45 | -2.17% | 157,800 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/09 | 44 | 46 | 44 | 46 | +2.22% | 646,700 | 78億2197万 | +4.55% | 7.82 | 1.28 |
| 04/08 | 45 | 45 | 43 | 45 | 0% | 238,000 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/05 | 43 | 45 | 43 | 45 | +2.27% | 548,200 | 76億5192万 | +2.27% | 7.65 | 1.25 |
| 04/04 | 44 | 45 | 43 | 44 | -2.22% | 513,800 | 74億8188万 | +2.33% | 7.48 | 1.22 |
| 04/03 | 44 | 46 | 44 | 45 | 0% | 230,500 | 76億5192万 | +4.65% | 7.65 | 1.25 |
| 04/02 | 45 | 46 | 44 | 45 | 0% | 492,800 | 76億5192万 | +4.65% | 7.65 | 1.25 |
| 04/01 | 46 | 47 | 45 | 45 | -2.17% | 447,500 | 76億5192万 | +4.65% | 7.65 | 1.25 |
| 03/29 | 45 | 46 | 44 | 46 | +2.22% | 515,200 | 78億2197万 | +6.98% | 7.82 | 1.28 |
| 03/28 | 44 | 45 | 44 | 45 | +2.27% | 314,200 | 76億5192万 | +4.65% | 7.65 | 1.25 |
| 03/27 | 44 | 45 | 43 | 44 | -2.22% | 949,300 | 74億8188万 | +2.33% | 7.48 | 1.22 |
| 03/26 | 46 | 46 | 45 | 45 | -2.17% | 252,900 | 76億5192万 | +7.14% | 7.65 | 1.25 |
| 03/25 | 45 | 47 | 45 | 46 | +2.22% | 952,300 | 78億2197万 | +9.52% | 7.82 | 1.28 |
| 03/22 | 44 | 46 | 44 | 45 | 0% | 441,000 | 76億5192万 | +7.14% | 7.65 | 1.25 |
| 03/21 | 44 | 45 | 44 | 45 | 0% | 381,900 | 76億5192万 | +7.14% | 7.65 | 1.25 |
| 03/19 | 44 | 45 | 43 | 45 | +2.27% | 565,400 | 76億5192万 | +7.14% | 7.65 | 1.25 |
| 03/18 | 43 | 46 | 42 | 44 | +4.76% | 1,667,300 | 74億8188万 | +4.76% | 7.48 | 1.22 |
| 03/15 | 44 | 44 | 42 | 42 | 0% | 607,700 | 71億4179万 | 0% | 7.14 | 1.17 |
| 03/14 | 42 | 43 | 41 | 42 | +2.44% | 1,023,300 | 71億4179万 | 0% | 7.14 | 1.17 |
| 03/13 | 43 | 43 | 41 | 41 | -4.65% | 949,300 | 69億7175万 | -4.65% | 6.97 | 1.14 |
| 03/12 | 43 | 43 | 41 | 43 | 0% | 1,045,800 | 73億1184万 | 0% | 7.31 | 1.2 |
| 03/11 | 47 | 47 | 42 | 43 | -6.52% | 2,419,700 | 73億1184万 | 0% | 7.31 | 1.2 |
| 03/08 | 41 | 48 | 40 | 46 | +15% | 9,292,900 | 78億2197万 | +6.98% | 7.82 | 1.28 |
| 03/07 | 41 | 41 | 39 | 40 | -2.44% | 537,400 | 68億171万 | -6.98% | 6.8 | 1.11 |
| 03/06 | 40 | 41 | 39 | 41 | +2.5% | 840,900 | 69億7175万 | -4.65% | 6.97 | 1.14 |
| 03/05 | 41 | 41 | 39 | 40 | -2.44% | 875,900 | 68億171万 | -6.98% | 6.8 | 1.11 |
| 03/04 | 42 | 42 | 40 | 41 | -2.38% | 689,500 | 69億7175万 | -6.82% | 6.97 | 1.14 |
| 03/01 | 41 | 42 | 41 | 42 | 0% | 441,100 | 71億4179万 | -4.55% | 7.14 | 1.17 |
| 02/29 | 42 | 42 | 40 | 42 | 0% | 583,900 | 71億4179万 | -4.55% | 7.14 | 1.17 |
| 02/28 | 41 | 42 | 40 | 42 | +2.44% | 669,800 | 71億4179万 | -4.55% | 7.14 | 1.17 |
| 02/27 | 40 | 41 | 39 | 41 | +2.5% | 983,700 | 69億7175万 | -8.89% | 6.97 | 1.14 |
| 02/26 | 42 | 43 | 39 | 40 | -4.76% | 1,780,300 | 68億171万 | -11.11% | 6.8 | 1.11 |
| 02/22 | 42 | 44 | 41 | 42 | 0% | 1,447,800 | 71億4179万 | -6.67% | 7.14 | 1.17 |
| 02/21 | 41 | 42 | 41 | 42 | +2.44% | 165,200 | 71億4179万 | -6.67% | 7.14 | 1.17 |
| 02/20 | 41 | 42 | 41 | 41 | 0% | 286,700 | 69億7175万 | -8.89% | 6.97 | 1.14 |
| 02/19 | 42 | 42 | 40 | 41 | 0% | 1,107,700 | 69億7175万 | -10.87% | 6.97 | 1.14 |
| 02/16 | 42 | 43 | 41 | 41 | -4.65% | 960,700 | 69億7175万 | -10.87% | 6.97 | 1.14 |
| 02/15 | 43 | 44 | 42 | 43 | -2.27% | 1,457,900 | 73億1184万 | -6.52% | 7.31 | 1.2 |
| 02/14 | 45 | 46 | 44 | 44 | -4.35% | 456,700 | 74億8188万 | -6.38% | 7.48 | 1.22 |
| 02/13 | 45 | 46 | 44 | 46 | +2.22% | 671,200 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 02/09 | 45 | 45 | 44 | 45 | 0% | 287,900 | 76億5192万 | -4.26% | 7.65 | 1.25 |
| 02/08 | 45 | 46 | 44 | 45 | 0% | 280,400 | 76億5192万 | -4.26% | 7.65 | 1.25 |
| 02/07 | 46 | 46 | 44 | 45 | -2.17% | 493,300 | 76億5192万 | -6.25% | 7.65 | 1.25 |
| 02/06 | 45 | 46 | 44 | 46 | +2.22% | 849,900 | 78億2197万 | -4.17% | 7.82 | 1.28 |
| 02/05 | 46 | 46 | 45 | 45 | 0% | 268,600 | 76億5192万 | -6.25% | 7.65 | 1.25 |
| 02/02 | 45 | 46 | 45 | 45 | -2.17% | 172,700 | 76億5192万 | -6.25% | 7.65 | 1.25 |
| 02/01 | 46 | 47 | 45 | 46 | -2.13% | 588,600 | 78億2197万 | -6.12% | 7.82 | 1.28 |
| 01/31 | 47 | 47 | 46 | 47 | 0% | 121,900 | 79億9201万 | -4.08% | 7.99 | 1.31 |
| 01/30 | 46 | 47 | 46 | 47 | 0% | 175,000 | 79億9201万 | -4.08% | 7.99 | 1.31 |
| 01/29 | 47 | 48 | 46 | 47 | 0% | 621,400 | 79億9201万 | -4.08% | 7.99 | 1.31 |
| 01/26 | 47 | 47 | 46 | 47 | +2.17% | 64,400 | 79億9201万 | -6% | 7.99 | 1.31 |
| 01/25 | 46 | 47 | 46 | 46 | -2.13% | 329,600 | 78億2197万 | -8% | 7.82 | 1.28 |
| 01/24 | 47 | 48 | 46 | 47 | 0% | 226,200 | 79億9201万 | -7.84% | 7.99 | 1.31 |
| 01/23 | 47 | 48 | 46 | 47 | 0% | 583,600 | 79億9201万 | -7.84% | 7.99 | 1.31 |
| 01/22 | 46 | 48 | 46 | 47 | +2.17% | 722,200 | 79億9201万 | -7.84% | 7.99 | 1.31 |
| 01/19 | 47 | 47 | 46 | 46 | 0% | 255,100 | 78億2197万 | -9.8% | 7.82 | 1.28 |
| 01/18 | 47 | 48 | 46 | 46 | 0% | 577,700 | 78億2197万 | -9.8% | 7.82 | 1.28 |
| 01/17 | 49 | 49 | 46 | 46 | -6.12% | 1,305,700 | 78億2197万 | -9.8% | 7.82 | 1.28 |
| 01/16 | 48 | 50 | 48 | 49 | 0% | 621,600 | 83億3209万 | -3.92% | 8.33 | 1.36 |
| 01/15 | 49 | 50 | 48 | 49 | 0% | 791,400 | 83億3209万 | -3.92% | 8.33 | 1.36 |
| 01/12 | 50 | 50 | 48 | 49 | 0% | 838,500 | 83億3209万 | -3.92% | 8.33 | 1.36 |
| 01/11 | 50 | 51 | 48 | 49 | -2% | 3,449,200 | 83億3209万 | -3.92% | 8.33 | 1.36 |
| 01/10 | 51 | 53 | 49 | 50 | -3.85% | 1,833,700 | 85億214万 | -1.96% | 8.5 | 1.39 |
| 01/09 | 51 | 52 | 51 | 52 | 0% | 274,000 | 88億4222万 | +4% | 8.84 | 1.45 |
| 01/05 | 52 | 53 | 51 | 52 | +1.96% | 494,500 | 88億4222万 | +4% | 8.84 | 1.45 |
| 01/04 | 51 | 54 | 49 | 51 | +2% | 1,499,200 | 86億7218万 | +2% | 8.67 | 1.42 |
| 2023 | ||||||||||
| 12/29 | 52 | 52 | 50 | 50 | -3.85% | 999,600 | 85億214万 | 0% | 8.5 | 1.39 |
| 12/28 | 50 | 53 | 49 | 52 | +1.96% | 1,250,400 | 88億4222万 | +4% | 8.84 | 1.45 |
| 12/27 | 51 | 53 | 49 | 51 | 0% | 2,033,300 | 86億7218万 | +4.08% | 8.67 | 1.42 |
| 12/26 | 49 | 54 | 49 | 51 | +2% | 1,730,100 | 86億7218万 | +4.08% | 8.67 | 1.42 |
| 12/25 | 51 | 53 | 48 | 50 | -3.85% | 2,854,100 | 85億214万 | +2.04% | 8.5 | 1.39 |
| 12/22 | 54 | 55 | 50 | 52 | -3.7% | 4,676,700 | 88億4222万 | +6.12% | 8.84 | 1.45 |
| 12/21 | 56 | 57 | 54 | 54 | -3.57% | 2,306,300 | 91億8231万 | +10.2% | 9.18 | 1.5 |
| 12/20 | 59 | 61 | 56 | 56 | -5.08% | 3,731,200 | 95億2239万 | +16.67% | 9.52 | 1.56 |
| 12/19 | 54 | 60 | 52 | 59 | +5.36% | 4,116,500 | 100億3252万 | +22.92% | 10.03 | 1.64 |
| 12/18 | 58 | 59 | 53 | 56 | 0% | 4,170,000 | 95億2239万 | +16.67% | 9.52 | 1.56 |
| 12/15 | 50 | 57 | 50 | 56 | +9.8% | 3,213,600 | 95億2239万 | +19.15% | 9.52 | 1.56 |
| 12/14 | 50 | 51 | 49 | 51 | 0% | 1,227,600 | 86億7218万 | +8.51% | 8.67 | 1.42 |
| 12/13 | 45 | 52 | 45 | 51 | +10.87% | 4,503,400 | 86億7218万 | +8.51% | 8.67 | 1.42 |
| 12/12 | 46 | 46 | 44 | 46 | 0% | 828,200 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 12/11 | 46 | 46 | 45 | 46 | +2.22% | 428,400 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 12/08 | 47 | 48 | 45 | 45 | -8.16% | 1,238,000 | 76億5192万 | -4.26% | 7.65 | 1.25 |
| 12/07 | 49 | 50 | 46 | 49 | 0% | 1,424,700 | 83億3209万 | +4.26% | 8.33 | 1.36 |
| 12/06 | 45 | 51 | 45 | 49 | +6.52% | 4,881,300 | 83億3209万 | +4.26% | 8.33 | 1.36 |
| 12/05 | 44 | 47 | 44 | 46 | +4.55% | 1,272,800 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 12/04 | 44 | 44 | 43 | 44 | 0% | 518,500 | 74億8188万 | -6.38% | 7.48 | 1.22 |
| 12/01 | 45 | 46 | 43 | 44 | -4.35% | 1,207,200 | 74億8188万 | -6.38% | 7.48 | 1.22 |
| 11/30 | 45 | 46 | 45 | 46 | 0% | 466,100 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 11/29 | 46 | 46 | 45 | 46 | 0% | 330,800 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 11/28 | 47 | 47 | 45 | 46 | -2.13% | 606,800 | 78億2197万 | -2.13% | 7.82 | 1.28 |
| 11/27 | 47 | 47 | 46 | 47 | +2.17% | 183,900 | 79億9201万 | -2.08% | 7.99 | 1.31 |
| 11/24 | 46 | 47 | 46 | 46 | -2.13% | 407,600 | 78億2197万 | -4.17% | 7.82 | 1.28 |
| 11/22 | 46 | 47 | 46 | 47 | 0% | 289,700 | 79億9201万 | -2.08% | 7.99 | 1.31 |
| 11/21 | 46 | 47 | 46 | 47 | +2.17% | 141,500 | 79億9201万 | -2.08% | 7.99 | 1.31 |
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 | 270 27 10/12 27 10/11 | 56 7/3 | 5,775,500 7/8 | - | - | +40.95% 2/27 | -40.58% 10/8 |
| 2009年 9月期 | 72 10/1 | 19 2/24 | 2,785,100 7/2 | - | - | +100.28% 4/9 | -25.93% 11/20 |
| 2010年 9月期 | 53 9/14 | 19 9/10 9/9 他3件 | 10,259,600 9/13 | - | - | +111.79% 9/13 | -21.78% 5/21 |
| 2011年 9月期 | 54 2/10 | 21 11/4 11/2 他3件 | 11,956,100 2/10 | 22億9191万 | 8億9129万 | +34.8% 11/17 | -25.29% 3/15 |
| 2012年 9月期 | 44 3/13 | 26 6/5 6/4 他2件 | 3,958,200 7/11 | 18億6748万 | 11億351万 | +23.01% 11/15 | -16.28% 5/15 |
| 2013年 9月期 | 146 5/16 | 29 10/29 10/5 他2件 | 8,975,700 4/9 | 61億9665万 | 12億3084万 | +87.11% 4/9 | -21.48% 6/7 |
| 2014年 9月期 | 110 12/25 | 50 5/22 5/21 他2件 | 2,559,800 12/20 | 46億6871万 | 21億2214万 | +26.63% 12/24 | -19.09% 5/21 |
| 2015年 9月期 | 157 12/3 | 50 8/25 | 10,847,700 5/29 | 66億6352万 | 21億2214万 | +68.15% 12/2 | -28.73% 8/25 |
| 2016年 9月期 | 152 6/21 | 59 2/12 | 3,766,500 3/16 | 87億3131万 | 25億412万 | +31.39% 6/17 | -22.57% 7/8 |
| 2017年 9月期 | 113 7/21 | 72 4/13 | 5,350,200 7/19 | 64億9104万 | 41億3588万 | +20.75% 7/19 | -13.65% 8/21 |
| 2018年 9月期 | 103 10/13 | 65 7/6 | 7,377,600 10/13 | 59億1661万 | 37億3378万 | +19.42% 10/29 | -13.43% 7/5 |
| 2019年 9月期 | 122 11/9 | 60 9/17 8/15 他2件 | 17,721,500 11/8 | 70億802万 | 34億4657万 | +32.21% 11/13 | -33.14% 12/25 |
| 2020年 9月期 | 70 12/5 12/4 他2件 | 31 3/13 | 3,398,000 7/6 | 40億2099万 | 17億8692万 | +15.04% 6/3 | -36.73% 3/13 |
| 2021年 9月期 | 117 9/30 | 38 12/14 | 17,712,400 9/29 | 70億1916万 | 22億2082万 | +88.58% 9/29 | -16.24% 10/26 |
| 2022年 9月期 | 134 10/8 | 52 5/12 5/10 他3件 | 29,759,800 10/8 | 80億3904万 | 87億3302万 | +32.16% 1/13 | -25.42% 12/3 |
| 2023年 9月期 | 83 11/24 | 46 8/25 8/23 他4件 | 13,552,800 11/24 | 139億3925万 | 78億2197万 | +32.02% 11/25 | -12.08% 12/26 |
| 最新 | 42 2024/4/18 | 209,700 | 71億4179万 | -4.55% 44 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -39%（0.61倍）
- 1997/12/30 vs 1996/12/27
- -85%（0.15倍）
- 1998/12/25 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/25
- -18%（0.82倍）
- 2000/12/28 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/27 vs 2000/12/28
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/27
- 124%（2.24倍）
- 2003/12/30 vs 2002/12/30
- -76%（0.24倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 208%（3.08倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
19円（2010/09/10） - 121%（2.21倍）
42円（4/18）