株価チャート
株価
4/30
- 前日 (4/26)
- 531
- 始値
- 540
- 高値
- 541
- 安値
- 524
- 終値 -0.75%
- 527
- 出来高 -47.59%
- 142,200
乖離率
- 株価（5日）
移動平均値 - -2.95%
543 - 株価（25日）
移動平均値 - -3.3%
545 - 出来高（5日）
移動平均値 - -47.43%
270,500
2023/12/01～2024/04/30
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 | 5/1, 株式分割 1→5 | |||||||||
| 2024 | ||||||||||
| 04/30 | 540 | 541 | 524 | 527 | -0.75% | 142,200 | 190億6686万 | -3.3% | 13.05 | 1.75 |
| 04/26 | 534 | 550 | 494 | 531 | -1.78% | 271,300 | 960億5790万 | -2.75% | 13.15 | 1.76 |
| 04/25 | 552 | 555 | 538 | 541 | -2.73% | 316,000 | 195億5890万 | -1.35% | 13.38 | 1.79 |
| 04/24 | 566 | 569 | 549 | 556 | -0.64% | 303,500 | 201億884万 | +1.42% | 13.76 | 1.84 |
| 04/23 | 538 | 559 | 538 | 559 | +4.09% | 319,500 | 202億3909万 | +2.64% | 13.85 | 1.85 |
| 04/22 | 519 | 538 | 516 | 537 | +4.43% | 245,000 | 194億4313万 | -0.85% | 13.3 | 1.78 |
| 04/19 | 529 | 536 | 512 | 515 | -1.72% | 304,500 | 186億1822万 | -4.88% | 12.74 | 1.71 |
| 04/18 | 525 | 543 | 523 | 524 | -1.73% | 294,500 | 189億4384万 | -3.04% | 12.96 | 1.74 |
| 04/17 | 560 | 566 | 529 | 533 | -3.55% | 374,500 | 192億7670万 | -1.15% | 13.19 | 1.77 |
| 04/16 | 542 | 555 | 540 | 552 | +1.06% | 238,500 | 199億8583万 | +2.87% | 13.68 | 1.83 |
| 04/15 | 549 | 565 | 543 | 547 | -1.16% | 284,500 | 197億7598万 | +2.55% | 13.53 | 1.81 |
| 04/12 | 569 | 569 | 547 | 553 | -3.62% | 360,500 | 200億754万 | +4.34% | 13.69 | 1.83 |
| 04/11 | 580 | 586 | 560 | 574 | -1.07% | 416,000 | 207億6008万 | +9.09% | 14.21 | 1.9 |
| 04/10 | 608 | 620 | 575 | 580 | -3.24% | 912,500 | 209億8440万 | +11.32% | 14.36 | 1.92 |
| 04/09 | 566 | 628 | 561 | 599 | +4.03% | 1,917,500 | 216億8629万 | +16.16% | 14.84 | 1.99 |
| 04/08 | 542 | 578 | 534 | 576 | +8.68% | 643,500 | 208億4691万 | +13.43% | 14.26 | 1.91 |
| 04/05 | 512 | 534 | 510 | 530 | +1.65% | 316,000 | 191億8263万 | +5.83% | 13.13 | 1.76 |
| 04/04 | 516 | 527 | 508 | 522 | +1.44% | 288,500 | 188億7148万 | +4.95% | 12.91 | 1.73 |
| 04/03 | 500 | 521 | 495 | 514 | +1.42% | 365,500 | 186億375万 | +4.3% | 12.73 | 1.7 |
| 04/02 | 520 | 530 | 500 | 507 | -2.39% | 378,500 | 183億4326万 | +3.68% | 12.55 | 1.68 |
| 04/01 | 542 | 542 | 511 | 519 | -7.05% | 798,000 | 187億9189万 | +7.09% | 12.86 | 1.72 |
| 03/29 | 551 | 564 | 548 | 559 | +3.25% | 464,500 | 202億1738万 | +16.17% | 13.83 | 1.85 |
| 03/28 | 578 | 588 | 541 | 541 | -4.55% | 665,500 | 195億8061万 | +13.7% | 13.4 | 1.79 |
| 03/27 | 560 | 569 | 552 | 567 | +0.39% | 421,500 | 205億1406万 | +20.13% | 14.04 | 1.88 |
| 03/26 | 566 | 572 | 554 | 565 | +0.89% | 365,000 | 204億3446万 | +21.2% | 13.98 | 1.87 |
| 03/25 | 565 | 575 | 547 | 560 | +0.04% | 460,500 | 202億5356万 | +21.7% | 13.86 | 1.86 |
| 03/22 | 549 | 567 | 541 | 560 | +0.36% | 740,000 | 202億4632万 | +22.72% | 13.85 | 1.86 |
| 03/21 | 484 | 559 | 484 | 558 | +15.78% | 1,245,500 | 201億7396万 | +23.09% | 13.8 | 1.85 |
| 03/19 | 483 | 491 | 478 | 482 | -0.29% | 122,500 | 174億2428万 | +7.02% | 11.92 | 1.6 |
| 03/18 | 500 | 500 | 476 | 483 | -3.36% | 353,000 | 174億7494万 | +7.33% | 11.96 | 1.6 |
| 03/15 | 490 | 504 | 489 | 500 | +0.97% | 267,000 | 180億8276万 | +10.82% | 12.37 | 1.66 |
| 03/14 | 492 | 506 | 492 | 495 | +0.9% | 344,000 | 179億910万 | +9.76% | 12.25 | 1.64 |
| 03/13 | 490 | 504 | 486 | 491 | +1.7% | 486,500 | 177億4990万 | +9.02% | 12.15 | 1.63 |
| 03/12 | 456 | 488 | 449 | 482 | +3.17% | 461,500 | 174億5323万 | +7.44% | 11.94 | 1.6 |
| 03/11 | 470 | 487 | 462 | 468 | -1.35% | 513,500 | 169億1776万 | +4.38% | 11.58 | 1.55 |
| 03/08 | 440 | 484 | 438 | 474 | +7.73% | 1,013,500 | 171億4932万 | +5.57% | 11.73 | 1.57 |
| 03/07 | 442 | 446 | 433 | 440 | -1.43% | 338,000 | 159億1920万 | -2% | 10.89 | 1.46 |
| 03/06 | 447 | 451 | 432 | 446 | -2.06% | 552,000 | 161億5075万 | -1.02% | 11.05 | 1.48 |
| 03/05 | 427 | 462 | 420 | 456 | +13.38% | 1,814,000 | 164億9084万 | +0.62% | 11.28 | 1.51 |
| 03/04 | 407 | 408 | 399 | 402 | -1.28% | 345,000 | 145億4436万 | -11.45% | 9.95 | 1.33 |
| 03/01 | 428 | 428 | 400 | 407 | -4.28% | 551,000 | 147億3249万 | -11.09% | 10.08 | 1.35 |
| 02/29 | 427 | 430 | 419 | 425 | +0.05% | 228,500 | 153億9097万 | -7.72% | 10.53 | 1.41 |
| 02/28 | 417 | 430 | 417 | 425 | +3.81% | 251,000 | 153億8373万 | -8.36% | 10.53 | 1.41 |
| 02/27 | 417 | 421 | 409 | 410 | -1.63% | 182,500 | 148億1932万 | -12.48% | 10.14 | 1.36 |
| 02/26 | 415 | 420 | 409 | 416 | -0.05% | 253,500 | 150億6535万 | -11.59% | 10.31 | 1.38 |
| 02/22 | 422 | 428 | 408 | 417 | -1.28% | 353,000 | 150億7258万 | -11.92% | 10.31 | 1.38 |
| 02/21 | 439 | 439 | 420 | 422 | -5% | 333,000 | 152億6796万 | -11.16% | 10.45 | 1.4 |
| 02/20 | 424 | 448 | 419 | 444 | +5.21% | 430,500 | 160億7115万 | -6.68% | 11 | 1.47 |
| 02/19 | 420 | 436 | 417 | 422 | +0.09% | 270,000 | 152億7519万 | -11.67% | 10.45 | 1.4 |
| 02/16 | 444 | 444 | 412 | 422 | -4.57% | 1,001,000 | 152億6072万 | -12.13% | 10.44 | 1.4 |
| 02/15 | 470 | 470 | 440 | 442 | -8.98% | 1,190,500 | 159億9156万 | -8.3% | 10.94 | 1.47 |
| 02/14 | 480 | 490 | 470 | 486 | -0.33% | 510,000 | 175億6900万 | +0.75% | 12.02 | 1.61 |
| 02/13 | 487 | 493 | 481 | 487 | -0.98% | 373,500 | 176億2689万 | +1.5% | 12.06 | 1.62 |
| 02/09 | 498 | 508 | 491 | 492 | -1.72% | 367,000 | 178億56万 | +2.93% | 12.18 | 1.63 |
| 02/08 | 504 | 507 | 485 | 501 | +0.72% | 603,000 | 181億1170万 | +5.17% | 12.39 | 1.66 |
| 02/07 | 480 | 497 | 476 | 497 | +4.32% | 659,000 | 179億8146万 | +4.85% | 12.3 | 1.65 |
| 02/06 | 466 | 486 | 465 | 476 | +1.93% | 678,500 | 172億3615万 | +1.15% | 11.79 | 1.58 |
| 02/05 | 460 | 470 | 457 | 467 | +0.3% | 352,500 | 169億1053万 | -0.55% | 11.57 | 1.55 |
| 02/02 | 479 | 484 | 466 | 466 | -1.48% | 418,500 | 168億5988万 | -0.64% | 11.54 | 1.55 |
| 02/01 | 489 | 489 | 466 | 473 | -4.17% | 688,000 | 171億1314万 | +0.64% | 11.71 | 1.57 |
| 01/31 | 483 | 494 | 476 | 494 | +2.07% | 302,500 | 178億5844万 | +5.25% | 12.22 | 1.64 |
| 01/30 | 488 | 489 | 475 | 484 | -0.29% | 232,000 | 174億9664万 | +3.55% | 11.97 | 1.6 |
| 01/29 | 492 | 495 | 481 | 485 | -2.18% | 321,500 | 175億4730万 | +4.3% | 12.01 | 1.61 |
| 01/26 | 492 | 509 | 487 | 496 | +1.81% | 672,500 | 179億3804万 | +7.08% | 12.27 | 1.64 |
| 01/25 | 489 | 495 | 486 | 487 | -1.06% | 288,000 | 176億1966万 | +5.64% | 12.06 | 1.61 |
| 01/24 | 501 | 506 | 486 | 492 | -2.07% | 503,000 | 178億779万 | +7.47% | 12.18 | 1.63 |
| 01/23 | 515 | 516 | 499 | 503 | -2.29% | 706,500 | 181億8406万 | +10.95% | 12.44 | 1.67 |
| 01/22 | 500 | 519 | 490 | 514 | +3.67% | 1,152,500 | 186億1099万 | +14.82% | 12.73 | 1.71 |
| 01/19 | 470 | 501 | 469 | 496 | +5.62% | 1,435,500 | 179億5251万 | +12.26% | 12.28 | 1.65 |
| 01/18 | 444 | 475 | 442 | 470 | +4.77% | 660,000 | 169億9736万 | +7.75% | 11.63 | 1.56 |
| 01/17 | 458 | 468 | 448 | 448 | -4.23% | 608,000 | 162億2311万 | +3.8% | 11.1 | 1.49 |
| 01/16 | 481 | 488 | 463 | 468 | -3.46% | 812,000 | 169億3947万 | +9.39% | 11.59 | 1.55 |
| 01/15 | 470 | 489 | 465 | 485 | +3.02% | 785,000 | 175億4730万 | +14.66% | 12.01 | 1.61 |
| 01/12 | 462 | 473 | 452 | 471 | +2.57% | 745,000 | 170億3354万 | +12.63% | 11.66 | 1.56 |
| 01/11 | 445 | 464 | 439 | 459 | +3.99% | 714,500 | 166億662万 | +10.87% | 11.36 | 1.52 |
| 01/10 | 445 | 450 | 438 | 441 | -1.39% | 403,000 | 159億6985万 | +7.92% | 10.93 | 1.46 |
| 01/09 | 437 | 448 | 433 | 448 | +1.96% | 449,000 | 161億9416万 | +9.98% | 11.08 | 1.48 |
| 01/05 | 442 | 443 | 432 | 439 | -0.72% | 465,500 | 158億8302万 | +8.66% | 10.87 | 1.46 |
| 01/04 | 448 | 452 | 438 | 442 | -0.94% | 510,000 | 159億9879万 | +10.27% | 10.95 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 427 | 449 | 421 | 446 | +3.19% | 1,502,000 | 161億5075万 | +12.16% | 11.05 | 1.48 |
| 12/28 | 445 | 448 | 421 | 433 | -4.46% | 1,527,000 | 156億5146万 | +9.52% | 10.71 | 1.43 |
| 12/27 | 444 | 467 | 439 | 453 | +2.35% | 1,201,000 | 163億8230万 | +15.51% | 11.21 | 1.5 |
| 12/26 | 473 | 481 | 425 | 442 | -7.45% | 2,444,500 | 160億603万 | +13.73% | 10.95 | 1.47 |
| 12/25 | 450 | 482 | 446 | 478 | +7.17% | 1,788,500 | 172億9404万 | +24.16% | 11.83 | 1.58 |
| 12/22 | 442 | 450 | 438 | 446 | +0.9% | 421,000 | 161億3628万 | +17.68% | 11.04 | 1.48 |
| 12/21 | 437 | 447 | 432 | 442 | +0.41% | 592,500 | 159億9156万 | +18.18% | 10.94 | 1.47 |
| 12/20 | 431 | 450 | 430 | 440 | +1.01% | 899,000 | 159億2643万 | +18.97% | 10.9 | 1.46 |
| 12/19 | 444 | 445 | 422 | 436 | -2.11% | 1,333,500 | 157億6724万 | +19.4% | 10.79 | 1.44 |
| 12/18 | 414 | 446 | 414 | 445 | +7.54% | 3,005,500 | 161億733万 | +24.01% | 11.02 | 1.48 |
| 12/15 | 372 | 420 | 370 | 414 | +12.01% | 2,683,500 | 149億7852万 | +17.28% | 10.25 | 1.37 |
| 12/14 | 370 | 377 | 368 | 370 | +0.98% | 565,500 | 133億7212万 | +6.21% | 9.15 | 1.23 |
| 12/13 | 362 | 368 | 358 | 366 | +0.72% | 399,500 | 132億4188万 | +6.09% | 9.06 | 1.21 |
| 12/12 | 368 | 373 | 362 | 363 | -0.22% | 615,000 | 131億4781万 | +5.95% | 9 | 1.2 |
| 12/11 | 351 | 368 | 351 | 364 | +3.94% | 580,000 | 131億7675万 | +7.12% | 9.02 | 1.21 |
| 12/08 | 346 | 352 | 341 | 350 | +1.27% | 517,000 | 126億7747万 | +3.98% | 8.67 | 1.16 |
| 12/07 | 353 | 353 | 337 | 346 | -2.04% | 991,500 | 125億1828万 | +3.59% | 8.57 | 1.15 |
| 12/06 | 357 | 364 | 353 | 353 | -1.56% | 370,500 | 127億7877万 | +6.39% | 8.74 | 1.17 |
| 12/05 | 362 | 362 | 351 | 359 | -1.1% | 468,500 | 129億8138万 | +9.39% | 8.88 | 1.19 |
| 12/04 | 352 | 367 | 346 | 363 | +3.48% | 907,000 | 131億2610万 | +11.63% | 8.98 | 1.2 |
| 12/01 | 372 | 373 | 348 | 351 | -9.08% | 2,298,500 | 126億8470万 | +9.22% | 8.68 | 1.16 |
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 | 63 570,000 1/10 | 33 296,001 7/22 | 999,100 111 9/3 | - | - | +21.41% 1/9 | -30.85% 10/8 |
| 2009年 9月期 | 40 1,200 6/1 | 22 200,000 3/10 200,000 3/9 他2件 | 252,025 28 10/27 | - | - | +34.58% 4/2 | -13.2% 2/24 |
| 2010年 9月期 | 38 1,127 9/15 | 24 715 11/30 | 453,000 15,100 9/14 | - | - | +20.95% 9/14 | -21.15% 11/26 |
| 2011年 9月期 | 47 1,386 12/16 1,400 12/15 | 25 770 3/17 756 3/15 | 1,329,000 44,300 3/17 | 16億8840万 | 9億1173万 | +25.14% 11/15 | -31.09% 3/15 |
| 2012年 9月期 | 38 1,110 4/18 1,114 4/9 他3件 | 30 926 12/5 913 12/2 他4件 | 375,000 12,500 12/12 | 13億6881万 | 10億9504万 | +10.93% 12/15 | -8.73% 5/14 |
| 2013年 9月期 | 156 4,665 5/20 | 34 1,015 10/23 | 4,395,000 146,500 5/16 | 56億2599万 | 12億2409万 | +64.97% 2/19 | -17.53% 6/7 |
| 2014年 9月期 | 154 4,630 11/14 | 104 3,120 12/19 | 1,647,000 54,900 11/15 | 55億8378万 | 37億6272万 | +19.82% 1/16 | -14.62% 11/27 |
| 2015年 9月期 | 203 6,090 2/3 | 108 3,250 11/17 3,250 10/10 | 1,845,000 61,500 2/2 | 73億4454万 | 39億1950万 | +32.1% 2/2 | -10.76% 3/2 |
| 2016年 9月期 | 151 753 6/7 | 106 529 5/17 | 1,330,000 266,000 5/30 | 54億4870万 | 38億2784万 | +17.2% 6/6 | -13.77% 5/16 |
| 2017年 9月期 | 140 700 9/1 700 8/31 | 104 519 2/14 | 1,308,500 261,700 12/26 | 50億6520万 | 37億5548万 | +7.65% 8/9 | -6.53% 11/18 |
| 2018年 9月期 | 159 794 9/18 | 118 591 2/15 590 2/14 | 1,949,000 389,800 8/15 | 57億4538万 | 42億7647万 | +9.47% 9/14 | -10.62% 2/13 |
| 2019年 9月期 | 142 711 10/2 | 104 520 12/25 | 1,167,500 233,500 12/25 | 51億4479万 | 37億6272万 | +6.59% 5/16 | -12.68% 12/25 |
| 2020年 9月期 | 128 640 11/15 | 88 441 3/17 | 516,500 103,300 9/28 | 46億3104万 | 31億9107万 | +6.15% 5/28 | -15.42% 3/13 |
| 2021年 9月期 | 134 665 8/16 668 8/13 | 94 473 10/30 472 10/23 | 506,500 101,300 9/27 | 48億1194万 | 34億2262万 | +8.85% 7/19 | -6.4% 10/14 |
| 2022年 9月期 | 136 678 8/31 | 108 541 1/31 | 726,000 145,200 9/28 | 49億600万 | 39億1467万 | +19.2% 11/2 | -5.91% 10/3 |
| 2023年 9月期 | 410 2,050 5/18 | 117 583 10/3 | 4,613,500 922,700 12/1 | 148億3380万 | 42億1858万 | +27.27% 5/18 | -20.62% 10/23 |
| 最新 | 527 2024/4/30 | 142,200 | 190億6686万 | -3.3% 545 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 57%（1.57倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 212%（3.12倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 124%（2.24倍）
- 2024/04/30 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
14円（2002/03/08） - 3665%（37.65倍）
527円（4/30）