株価チャート
株価
4/23
- 前日 (4/22)
- 975
- 始値
- 974
- 高値
- 976
- 安値
- 960
- 終値 ±0%
- 975
- 出来高 +270.59%
- 6,300
乖離率
- 株価(5日)
移動平均値 - -0.51%
980 - 株価(25日)
移動平均値 - +1.04%
965 - 出来高(5日)
移動平均値 - +53.66%
4,100
2023/11/27~2024/04/23
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 | ||||||||||
04/23 | 974 | 976 | 960 | 975 | 0% | 6,300 | 49億7064万 | +1.04% | 18.87 | 0.42 |
04/22 | 973 | 976 | 973 | 975 | +0.52% | 1,700 | 49億7064万 | +1.14% | 18.87 | 0.42 |
04/19 | 988 | 988 | 970 | 970 | -2.9% | 4,800 | 49億4515万 | +0.83% | 18.77 | 0.42 |
04/18 | 989 | 1,000 | 983 | 999 | +1.73% | 3,400 | 50億9299万 | +4.06% | 19.33 | 0.43 |
04/17 | 998 | 1,001 | 982 | 982 | -0.41% | 4,300 | 50億633万 | +2.61% | 19 | 0.42 |
04/16 | 1,005 | 1,005 | 986 | 986 | -3.05% | 1,800 | 50億2672万 | +3.35% | 19.08 | 0.42 |
04/15 | 1,030 | 1,030 | 1,005 | 1,017 | +0.1% | 5,500 | 51億8476万 | +6.83% | 19.68 | 0.44 |
04/12 | 1,039 | 1,040 | 1,000 | 1,016 | +3.78% | 35,100 | 51億7966万 | +7.17% | 19.66 | 0.44 |
04/11 | 970 | 979 | 970 | 979 | +0.93% | 6,200 | 49億9103万 | +3.6% | 18.95 | 0.42 |
04/10 | 969 | 971 | 965 | 970 | +0.73% | 2,200 | 49億4515万 | +2.97% | 18.77 | 0.42 |
04/09 | 965 | 966 | 963 | 963 | -0.21% | 1,100 | 49億946万 | +2.45% | 18.64 | 0.41 |
04/08 | 953 | 974 | 953 | 965 | +1.37% | 2,300 | 49億1966万 | +2.77% | 18.68 | 0.42 |
04/05 | 957 | 978 | 950 | 952 | -0.63% | 2,700 | 48億5338万 | +1.6% | 18.42 | 0.41 |
04/04 | 956 | 971 | 949 | 958 | +0.1% | 2,100 | 48億8397万 | +2.35% | 18.54 | 0.41 |
04/03 | 952 | 957 | 943 | 957 | +0.53% | 2,600 | 48億7887万 | +2.46% | 18.52 | 0.41 |
04/02 | 960 | 960 | 945 | 952 | +0.42% | 4,200 | 48億5338万 | +2.04% | 18.42 | 0.41 |
04/01 | 950 | 953 | 942 | 948 | -0.84% | 6,800 | 48億3299万 | +1.72% | 18.35 | 0.41 |
03/29 | 971 | 971 | 941 | 956 | +0.1% | 2,000 | 48億7377万 | +2.69% | 18.5 | 0.41 |
03/28 | 971 | 971 | 955 | 955 | -1.95% | 1,700 | 48億6868万 | +2.69% | 18.48 | 0.41 |
03/27 | 986 | 1,000 | 956 | 974 | +1.88% | 9,100 | 49億6554万 | +4.96% | 18.85 | 0.42 |
03/26 | 940 | 956 | 940 | 956 | +2.14% | 9,100 | 48億7377万 | +3.24% | 18.5 | 0.41 |
03/25 | 939 | 940 | 932 | 936 | +0.32% | 6,600 | 47億7181万 | +1.3% | 18.11 | 0.4 |
03/22 | 932 | 940 | 929 | 933 | +0.21% | 4,300 | 47億5652万 | +0.97% | 18.06 | 0.4 |
03/21 | 929 | 939 | 929 | 931 | +0.11% | 4,400 | 47億4632万 | +0.87% | 18.02 | 0.4 |
03/19 | 933 | 935 | 930 | 930 | +0.11% | 1,300 | 47億4122万 | +0.87% | 18 | 0.4 |
03/18 | 931 | 934 | 923 | 929 | +0.11% | 7,000 | 47億3613万 | +0.76% | 17.98 | 0.4 |
03/15 | 925 | 928 | 922 | 928 | +0.11% | 1,800 | 47億3103万 | +0.76% | 17.96 | 0.4 |
03/14 | 922 | 928 | 919 | 927 | +0.54% | 6,500 | 47億2593万 | +0.65% | 17.94 | 0.4 |
03/13 | 926 | 927 | 920 | 922 | +0.22% | 2,100 | 47億44万 | +0.22% | 17.84 | 0.4 |
03/12 | 928 | 928 | 920 | 920 | -0.86% | 1,500 | 46億9024万 | 0% | 17.8 | 0.4 |
03/11 | 922 | 928 | 922 | 928 | +0.54% | 1,400 | 47億3103万 | +0.98% | 17.96 | 0.4 |
03/08 | 924 | 939 | 920 | 923 | -0.11% | 2,700 | 47億554万 | +0.44% | 17.86 | 0.4 |
03/07 | 925 | 928 | 920 | 924 | +0.43% | 2,200 | 47億1064万 | +0.65% | 17.88 | 0.4 |
03/06 | 921 | 926 | 918 | 920 | -0.11% | 4,400 | 46億9024万 | +0.22% | 17.8 | 0.4 |
03/05 | 925 | 925 | 917 | 921 | -0.43% | 7,100 | 46億9534万 | +0.33% | 17.82 | 0.4 |
03/04 | 932 | 933 | 918 | 925 | +0.87% | 10,900 | 47億1573万 | +0.87% | 17.9 | 0.4 |
03/01 | 920 | 920 | 916 | 917 | -0.33% | 5,900 | 46億7495万 | 0% | 17.75 | 0.4 |
02/29 | 921 | 927 | 920 | 920 | +0.11% | 1,800 | 46億9024万 | +0.33% | 17.8 | 0.4 |
02/28 | 920 | 922 | 919 | 919 | -0.54% | 3,300 | 46億8515万 | +0.33% | 17.79 | 0.4 |
02/27 | 926 | 939 | 921 | 924 | -1.28% | 5,400 | 47億1064万 | +0.87% | 17.88 | 0.4 |
02/26 | 922 | 936 | 920 | 936 | +1.52% | 3,700 | 47億7181万 | +2.18% | 18.11 | 0.4 |
02/22 | 923 | 931 | 920 | 922 | 0% | 6,600 | 47億44万 | +0.77% | 17.84 | 0.4 |
02/21 | 919 | 926 | 919 | 922 | +0.33% | 3,000 | 47億44万 | +0.77% | 17.84 | 0.4 |
02/20 | 925 | 927 | 917 | 919 | +0.11% | 2,000 | 46億8515万 | +0.44% | 17.79 | 0.4 |
02/19 | 917 | 920 | 917 | 918 | +0.22% | 1,800 | 46億8005万 | +0.33% | 17.77 | 0.4 |
02/16 | 914 | 922 | 913 | 916 | +0.11% | 5,600 | 46億6985万 | +0.11% | 17.73 | 0.39 |
02/15 | 915 | 922 | 913 | 915 | 0% | 3,700 | 46億6475万 | 0% | 17.71 | 0.39 |
02/14 | 922 | 923 | 913 | 915 | -0.11% | 6,700 | 46億6475万 | -0.11% | 17.71 | 0.39 |
02/13 | 920 | 941 | 915 | 916 | 0% | 8,400 | 46億6985万 | 0% | 17.73 | 0.39 |
02/09 | 915 | 918 | 915 | 916 | +0.22% | 400 | 46億6985万 | 0% | 17.73 | 0.39 |
02/08 | 914 | 914 | 913 | 914 | -0.44% | 1,900 | 46億5965万 | -0.11% | 17.69 | 0.39 |
02/07 | 919 | 919 | 915 | 918 | +0.55% | 700 | 46億8005万 | +0.33% | 17.77 | 0.4 |
02/06 | 914 | 916 | 913 | 913 | -0.11% | 4,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
02/05 | 913 | 914 | 913 | 914 | +0.33% | 1,200 | 46億5965万 | -0.22% | 17.69 | 0.39 |
02/02 | 913 | 913 | 911 | 911 | -0.22% | 400 | 46億4436万 | -0.44% | 17.63 | 0.39 |
02/01 | 911 | 913 | 911 | 913 | 0% | 400 | 46億5456万 | -0.33% | 17.67 | 0.39 |
01/31 | 913 | 913 | 911 | 913 | -0.11% | 1,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
01/30 | 912 | 914 | 911 | 914 | +0.44% | 1,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/29 | 916 | 916 | 910 | 910 | -0.44% | 2,500 | 46億3926万 | -0.55% | 17.61 | 0.39 |
01/26 | 910 | 914 | 910 | 914 | +0.66% | 2,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/25 | 914 | 914 | 908 | 908 | -0.66% | 2,200 | 46億2907万 | -0.77% | 17.57 | 0.39 |
01/24 | 913 | 914 | 910 | 914 | +0.22% | 2,400 | 46億5965万 | -0.11% | 17.69 | 0.39 |
01/23 | 915 | 915 | 912 | 912 | +0.22% | 2,300 | 46億4946万 | -0.22% | 17.65 | 0.39 |
01/22 | 918 | 918 | 910 | 910 | -1.09% | 3,300 | 46億3926万 | -0.55% | 17.61 | 0.39 |
01/19 | 920 | 921 | 920 | 920 | -0.11% | 1,200 | 46億9024万 | +0.55% | 17.8 | 0.4 |
01/18 | 921 | 921 | 920 | 921 | 0% | 500 | 46億9534万 | +0.77% | 17.82 | 0.4 |
01/17 | 929 | 929 | 920 | 921 | -0.86% | 4,400 | 46億9534万 | +0.66% | 17.82 | 0.4 |
01/16 | 925 | 929 | 920 | 929 | +0.87% | 4,100 | 47億3613万 | +1.53% | 17.98 | 0.4 |
01/15 | 919 | 925 | 919 | 921 | +0.22% | 4,800 | 46億9534万 | +0.66% | 17.82 | 0.4 |
01/12 | 915 | 919 | 915 | 919 | +0.44% | 800 | 46億8515万 | +0.44% | 17.79 | 0.4 |
01/11 | 923 | 923 | 912 | 915 | -0.97% | 7,100 | 46億6475万 | 0% | 17.71 | 0.39 |
01/10 | 915 | 925 | 915 | 924 | +0.98% | 3,800 | 47億1064万 | +0.87% | 17.88 | 0.4 |
01/09 | 913 | 917 | 912 | 915 | +0.22% | 2,600 | 46億6475万 | -0.11% | 17.71 | 0.39 |
01/05 | 909 | 913 | 909 | 913 | +0.44% | 3,100 | 46億5456万 | -0.33% | 17.67 | 0.39 |
01/04 | 908 | 910 | 907 | 909 | 0% | 800 | 46億3416万 | -0.87% | 17.59 | 0.39 |
2023 | ||||||||||
12/29 | 906 | 909 | 906 | 909 | +0.33% | 1,000 | 46億3416万 | -0.87% | 17.59 | 0.39 |
12/28 | 929 | 929 | 902 | 906 | -3.62% | 3,600 | 46億1887万 | -1.31% | 17.53 | 0.39 |
12/27 | 901 | 940 | 901 | 940 | +4.33% | 8,900 | 47億9221万 | +2.4% | 18.19 | 0.41 |
12/26 | 910 | 910 | 896 | 901 | -2.07% | 1,600 | 45億9338万 | -1.64% | 17.44 | 0.39 |
12/25 | 919 | 920 | 892 | 920 | +1.55% | 6,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
12/22 | 910 | 910 | 902 | 906 | +0.22% | 1,800 | 46億1887万 | -1.09% | 17.53 | 0.39 |
12/21 | 903 | 904 | 903 | 904 | -0.44% | 400 | 46億867万 | -1.31% | 17.49 | 0.39 |
12/20 | 902 | 908 | 901 | 908 | +0.44% | 1,700 | 46億2907万 | -0.87% | 17.57 | 0.39 |
12/19 | 906 | 920 | 902 | 904 | -1.2% | 4,700 | 46億867万 | -1.42% | 17.49 | 0.39 |
12/18 | 915 | 919 | 910 | 915 | +0.55% | 2,100 | 46億6475万 | -0.33% | 17.71 | 0.39 |
12/15 | 905 | 915 | 905 | 910 | +0.44% | 2,500 | 46億3926万 | -0.76% | 17.61 | 0.39 |
12/14 | 916 | 916 | 906 | 906 | -1.52% | 700 | 46億1887万 | -1.2% | 17.53 | 0.39 |
12/13 | 910 | 920 | 910 | 920 | +1.1% | 500 | 46億9024万 | +0.22% | 17.8 | 0.4 |
12/12 | 908 | 910 | 908 | 910 | +0.22% | 600 | 46億3926万 | -0.76% | 17.61 | 0.39 |
12/11 | 917 | 930 | 901 | 908 | -3.2% | 5,400 | 46億2907万 | -0.98% | 17.57 | 0.39 |
12/08 | 939 | 940 | 927 | 938 | +1.96% | 2,800 | 47億8201万 | +2.18% | 18.15 | 0.4 |
12/07 | 917 | 929 | 916 | 920 | -0.97% | 1,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
12/06 | 919 | 929 | 913 | 929 | +0.43% | 1,200 | 47億3613万 | +1.31% | 17.98 | 0.4 |
12/05 | 910 | 925 | 910 | 925 | +1.54% | 800 | 47億1573万 | +0.87% | 17.9 | 0.4 |
12/04 | 935 | 936 | 906 | 911 | -3.8% | 4,600 | 46億4436万 | -0.65% | 17.63 | 0.39 |
12/01 | 930 | 950 | 930 | 947 | +1.83% | 4,100 | 48億2789万 | +3.16% | 18.33 | 0.41 |
11/30 | 920 | 933 | 919 | 930 | +0.87% | 1,800 | 47億4122万 | +1.42% | 18 | 0.4 |
11/29 | 918 | 928 | 918 | 922 | +0.22% | 500 | 47億44万 | +0.66% | 17.84 | 0.4 |
11/28 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.33% | 17.8 | 0.4 |
11/27 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.22% | 17.8 | 0.4 |
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 | 1,029 10/17 | 665 3/21 | 15,000 3/21 | - | - | +14.31% 6/5 | -25.09% 3/21 |
2009年 9月期 | 985 9/24 | 700 11/13 | 4,000 1/19 | - | - | +19.89% 1/21 | -8.23% 11/20 |
2010年 9月期 | 1,060 1/20 | 838 11/20 | 6,000 7/6 | - | - | +14.77% 1/20 | -7.84% 7/6 |
2011年 9月期 | 1,050 3/4 1/20 | 871 11/30 | 15,000 11/30 | 53億5300万 | 44億4044万 | +12.88% 1/20 | -6.14% 9/2 |
2012年 9月期 | 1,054 9/18 | 858 9/4 | 6,000 2/27 | 53億7339万 | 43億7416万 | +12.47% 9/18 | -5.83% 9/4 |
2013年 9月期 | 995 2/5 1/17 | 880 12/5 | 17,000 4/5 | 50億7260万 | 44億8632万 | +6.38% 1/17 | -4.06% 2/28 |
2014年 9月期 | 1,035 9/18 | 901 12/24 12/16 他6件 | 7,000 8/11 | 52億7652万 | 45億9338万 | +6.86% 9/22 | -4.25% 10/27 |
2015年 9月期 | 1,050 3/18 | 922 10/27 | 9,000 11/20 | 53億5300万 | 47億44万 | +6.25% 12/1 | -4.21% 10/1 |
2016年 9月期 | 965 10/6 10/5 | 888 8/31 | 8,000 8/25 | 49億1966万 | 45億2710万 | +2.6% 2/23 | -3.02% 5/16 |
2017年 9月期 | 929 9/26 | 888 11/30 11/29 | 11,000 9/27 7/14 2/13 | 47億3613万 | 45億2710万 | +2.95% 1/17 | -1.41% 4/7 |
2018年 9月期 | 995 4/11 | 900 3/28 3/2 他7件 | 65,000 4/11 | 50億7260万 | 45億8828万 | +4.04% 6/18 | -3.23% 10/15 |
2019年 9月期 | 940 10/1 | 797 8/20 | 25,200 5/15 | 47億9221万 | 40億6318万 | +2.46% 9/26 | -6.86% 12/25 |
2020年 9月期 | 947 2/25 | 617 3/13 | 212,900 2/25 | 48億2789万 | 31億4552万 | +7.9% 4/20 | -14.16% 3/13 |
2021年 9月期 | 858 9/27 | 730 11/2 | 17,400 8/6 | 43億7416万 | 37億2161万 | +5.07% 2/17 | -4.2% 10/5 |
2022年 9月期 | 895 9/28 | 767 12/27 11/24 | 18,900 9/29 | 45億6279万 | 39億1023万 | +4.98% 8/25 | -8.79% 9/30 |
2023年 9月期 | 1,020 9/11 | 792 10/7 | 59,000 11/15 | 52億5万 | 40億3769万 | +11.68% 11/15 | -9.52% 10/4 |
最新 | 975 2024/4/23 | 6,300 | 49億7064万 | +1.04% 965 |
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/25 vs 1996/12/25
- -31%(0.69倍)
- 1998/12/29 vs 1997/12/25
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/29
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/24 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/28 vs 2008/12/24
- 12%(1.12倍)
- 2010/12/24 vs 2009/12/28
- -4%(0.96倍)
- 2011/12/22 vs 2010/12/24
- 3%(1.03倍)
- 2012/12/27 vs 2011/12/22
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/27
- -5%(0.95倍)
- 2014/12/29 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/28 vs 2014/12/29
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/28
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/29 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/29
- 12%(1.12倍)
- 2024/04/23 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
617円(2020/03/13) - 58%(1.58倍)
975円(4/23)