株価チャート
株価
3/18
- 前日 (3/15)
- 4,700
- 始値
- 4,676
- 高値
- 4,733
- 安値
- 4,671
- 終値 -0.02%
- 4,699
- 出来高 +20.89%
- 654,400
乖離率
- 株価(5日)
移動平均値 - +2.22%
4,597 - 株価(25日)
移動平均値 - +0.47%
4,677 - 出来高(5日)
移動平均値 - +25.15%
522,900
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 4,676 | 4,733 | 4,671 | 4,699 | -0.02% | 654,400 | 5666億4348万 | +0.47% | 6.09 | 1.31 |
03/15 | 4,635 | 4,700 | 4,616 | 4,700 | +2.64% | 541,300 | 5667億6407万 | +0.49% | 6.09 | 1.31 |
03/14 | 4,535 | 4,586 | 4,511 | 4,579 | +0.64% | 371,600 | 5521億7290万 | -2.07% | 5.93 | 1.27 |
03/13 | 4,500 | 4,588 | 4,500 | 4,550 | +2.09% | 618,200 | 5486億7585万 | -2.78% | 5.9 | 1.27 |
03/12 | 4,370 | 4,466 | 4,348 | 4,457 | +1.67% | 429,000 | 5374億6116万 | -5.01% | 5.78 | 1.24 |
03/11 | 4,370 | 4,436 | 4,325 | 4,384 | -0.45% | 454,500 | 5286億5823万 | -6.74% | 5.68 | 1.22 |
03/08 | 4,380 | 4,447 | 4,331 | 4,404 | -1.54% | 756,700 | 5310億6999万 | -6.52% | 5.71 | 1.23 |
03/07 | 4,582 | 4,640 | 4,466 | 4,473 | -3.85% | 537,200 | 5393億9057万 | -5.25% | 5.8 | 1.25 |
03/06 | 4,619 | 4,700 | 4,588 | 4,652 | +2.26% | 614,800 | 5609億7584万 | -1.52% | 6.03 | 1.3 |
03/05 | 4,538 | 4,595 | 4,455 | 4,549 | -1.28% | 760,600 | 5485億5526万 | -3.64% | 5.9 | 1.27 |
03/04 | 4,588 | 4,714 | 4,581 | 4,608 | +0.77% | 643,800 | 5556億6996万 | -2.35% | 5.97 | 1.28 |
03/01 | 4,652 | 4,727 | 4,573 | 4,573 | -3.16% | 902,100 | 5514億4938万 | -3.03% | 5.93 | 1.27 |
02/29 | 4,795 | 4,798 | 4,624 | 4,722 | -1.93% | 7,433,200 | 5694億1700万 | +0.17% | 6.12 | 1.31 |
02/28 | 4,809 | 4,845 | 4,746 | 4,815 | +0.86% | 802,400 | 5806億3170万 | +2.25% | 6.24 | 1.34 |
02/27 | 4,735 | 4,810 | 4,727 | 4,774 | +0.51% | 660,900 | 5756億8758万 | +1.6% | 6.19 | 1.33 |
02/26 | 4,886 | 4,912 | 4,742 | 4,750 | -2.8% | 697,800 | 5727億9347万 | +1.39% | 6.16 | 1.32 |
02/22 | 4,918 | 4,918 | 4,823 | 4,887 | -0.73% | 652,400 | 5893億1404万 | +4.56% | 6.33 | 1.36 |
02/21 | 4,930 | 4,954 | 4,833 | 4,923 | +0.33% | 686,100 | 5936億5521万 | +5.73% | 6.38 | 1.37 |
02/20 | 4,893 | 4,930 | 4,808 | 4,907 | +0.43% | 630,300 | 5917億2580万 | +5.82% | 6.36 | 1.37 |
02/19 | 4,925 | 4,925 | 4,840 | 4,886 | -0.79% | 545,400 | 5891億9345万 | +5.73% | 6.33 | 1.36 |
02/16 | 4,841 | 4,935 | 4,803 | 4,925 | +2.56% | 812,000 | 5938億9639万 | +6.97% | 6.38 | 1.37 |
02/15 | 4,702 | 4,841 | 4,697 | 4,802 | +6.9% | 1,651,600 | 5790億6405万 | +4.66% | 6.22 | 1.34 |
02/14 | 4,672 | 4,679 | 4,400 | 4,492 | -4.38% | 862,300 | 5416億8174万 | -1.79% | 5.82 | 1.25 |
02/13 | 4,727 | 4,735 | 4,649 | 4,698 | -0.17% | 854,200 | 5665億2289万 | +2.85% | 6.09 | 1.31 |
02/09 | 4,680 | 4,745 | 4,668 | 4,706 | -0.11% | 436,400 | 5674億8759万 | +3.38% | 6.1 | 1.31 |
02/08 | 4,699 | 4,746 | 4,647 | 4,711 | +0.64% | 537,400 | 5680億9053万 | +3.9% | 6.11 | 1.31 |
02/07 | 4,660 | 4,695 | 4,633 | 4,681 | +0.45% | 470,200 | 5644億7289万 | +3.72% | 6.07 | 1.3 |
02/06 | 4,784 | 4,784 | 4,660 | 4,660 | -3.92% | 592,200 | 5619億4054万 | +3.74% | 6.04 | 1.3 |
02/05 | 4,742 | 4,875 | 4,711 | 4,850 | +3.37% | 698,400 | 5848億5228万 | +8.45% | 6.29 | 1.35 |
02/02 | 4,657 | 4,732 | 4,640 | 4,692 | +1.1% | 504,500 | 5657億9936万 | +5.6% | 6.08 | 1.31 |
02/01 | 4,620 | 4,666 | 4,555 | 4,641 | -0.11% | 633,700 | 5596億4937万 | +4.98% | 6.01 | 1.29 |
01/31 | 4,576 | 4,659 | 4,551 | 4,646 | +1.89% | 698,000 | 5602億5231万 | +5.57% | 6.02 | 1.29 |
01/30 | 4,579 | 4,610 | 4,543 | 4,560 | -0.41% | 349,300 | 5498億8173万 | +4.11% | 5.91 | 1.27 |
01/29 | 4,512 | 4,584 | 4,512 | 4,579 | +1.98% | 400,400 | 5521億7290万 | +4.9% | 5.93 | 1.27 |
01/26 | 4,535 | 4,535 | 4,478 | 4,490 | -0.99% | 433,700 | 5414億4056万 | +3.27% | 5.82 | 1.25 |
01/25 | 4,512 | 4,565 | 4,466 | 4,535 | +0.18% | 455,900 | 5468億6703万 | +4.69% | 5.88 | 1.26 |
01/24 | 4,568 | 4,612 | 4,502 | 4,527 | -1.16% | 530,100 | 5459億232万 | +4.89% | 5.87 | 1.26 |
01/23 | 4,569 | 4,626 | 4,548 | 4,580 | +0.28% | 522,200 | 5522億9349万 | +6.66% | 5.94 | 1.28 |
01/22 | 4,535 | 4,598 | 4,495 | 4,567 | +3.28% | 796,200 | 5507億2585万 | +6.86% | 5.92 | 1.27 |
01/19 | 4,499 | 4,517 | 4,412 | 4,422 | -1.43% | 578,000 | 5332億4057万 | +4% | 5.73 | 1.23 |
01/18 | 4,479 | 4,505 | 4,452 | 4,486 | +0.97% | 481,000 | 5409億5821万 | +5.85% | 5.81 | 1.25 |
01/17 | 4,450 | 4,487 | 4,424 | 4,443 | -0.09% | 499,300 | 5357億7292万 | +5.28% | 5.76 | 1.24 |
01/16 | 4,515 | 4,552 | 4,447 | 4,447 | -0.89% | 537,400 | 5362億5528万 | +5.73% | 5.76 | 1.24 |
01/15 | 4,465 | 4,504 | 4,428 | 4,487 | +0.34% | 439,600 | 5410億7880万 | +6.91% | 5.82 | 1.25 |
01/12 | 4,539 | 4,557 | 4,394 | 4,472 | -1.45% | 704,300 | 5392億6998万 | +6.86% | 5.8 | 1.25 |
01/11 | 4,469 | 4,553 | 4,465 | 4,538 | +2.32% | 734,300 | 5472億2879万 | +8.67% | 5.88 | 1.26 |
01/10 | 4,367 | 4,445 | 4,357 | 4,435 | +1.95% | 565,900 | 5348億822万 | +6.53% | 5.75 | 1.23 |
01/09 | 4,287 | 4,353 | 4,281 | 4,350 | +1.47% | 547,800 | 5245億5823万 | +4.82% | 5.64 | 1.21 |
01/05 | 4,285 | 4,298 | 4,247 | 4,287 | +0.59% | 588,000 | 5169億6118万 | +3.45% | 5.56 | 1.19 |
01/04 | 4,183 | 4,285 | 4,142 | 4,262 | +1.89% | 739,900 | 5139億4648万 | +2.97% | 5.52 | 1.19 |
2023 | ||||||||||
12/29 | 4,173 | 4,194 | 4,153 | 4,183 | +0.24% | 344,500 | 5044億2002万 | +1.19% | 5.42 | 1.17 |
12/28 | 4,150 | 4,175 | 4,122 | 4,173 | +0.7% | 319,400 | 5032億1414万 | +0.89% | 5.41 | 1.17 |
12/27 | 4,129 | 4,151 | 4,102 | 4,144 | +0.14% | 385,700 | 4997億1708万 | +0.24% | 5.37 | 1.16 |
12/26 | 4,133 | 4,161 | 4,110 | 4,138 | +0.05% | 314,500 | 4989億9355万 | +0.15% | 5.36 | 1.16 |
12/25 | 4,203 | 4,208 | 4,115 | 4,136 | +0.07% | 329,500 | 4987億5238万 | +0.1% | 5.36 | 1.16 |
12/22 | 4,147 | 4,148 | 4,111 | 4,133 | +0.02% | 340,400 | 4983億9061万 | -0.14% | 5.36 | 1.16 |
12/21 | 4,140 | 4,157 | 4,118 | 4,132 | -1.1% | 437,000 | 4982億7002万 | -0.34% | 5.36 | 1.16 |
12/20 | 4,168 | 4,256 | 4,153 | 4,178 | +0.7% | 705,500 | 5038億1708万 | +0.31% | 5.41 | 1.17 |
12/19 | 4,060 | 4,149 | 4,041 | 4,149 | +1.22% | 546,400 | 5003億2002万 | -1.14% | 5.38 | 1.16 |
12/18 | 4,054 | 4,109 | 4,050 | 4,099 | -0.51% | 495,200 | 4942億9062万 | -3.14% | 5.31 | 1.15 |
12/15 | 4,052 | 4,120 | 4,036 | 4,120 | +3.47% | 779,200 | 4968億2297万 | -3.45% | 5.34 | 1.15 |
12/14 | 4,075 | 4,081 | 3,966 | 3,982 | -2.28% | 887,100 | 4801億8181万 | -7.5% | 5.16 | 1.12 |
12/13 | 4,056 | 4,092 | 4,031 | 4,075 | +1.14% | 580,200 | 4913億9650万 | -6.24% | 5.28 | 1.14 |
12/12 | 4,140 | 4,168 | 4,001 | 4,029 | -1.03% | 795,400 | 4858億4945万 | -8.12% | 5.22 | 1.13 |
12/11 | 4,051 | 4,124 | 4,051 | 4,071 | +1.07% | 575,100 | 4909億1415万 | -8% | 5.28 | 1.14 |
12/08 | 4,095 | 4,119 | 4,025 | 4,028 | -1.52% | 761,200 | 4857億2886万 | -9.73% | 5.22 | 1.13 |
12/07 | 4,190 | 4,191 | 4,083 | 4,090 | -3.54% | 924,600 | 4932億532万 | -9.13% | 5.3 | 1.15 |
12/06 | 4,192 | 4,247 | 4,190 | 4,240 | +1.12% | 430,900 | 5112億9354万 | -6.48% | 5.5 | 1.19 |
12/05 | 4,230 | 4,284 | 4,185 | 4,193 | -1.06% | 574,300 | 5056億2590万 | -8.01% | 5.43 | 1.17 |
12/04 | 4,226 | 4,339 | 4,220 | 4,238 | +0.81% | 1,130,200 | 5110億5236万 | -7.59% | 5.49 | 1.19 |
12/01 | 4,198 | 4,264 | 4,173 | 4,204 | +1.84% | 1,010,000 | 5069億5237万 | -8.75% | 5.45 | 1.18 |
11/30 | 4,258 | 4,270 | 4,105 | 4,128 | -1.6% | 1,339,400 | 4977億8767万 | -10.88% | 5.35 | 1.16 |
11/29 | 4,180 | 4,255 | 4,180 | 4,195 | +0.91% | 936,600 | 5058億6707万 | -10.04% | 5.44 | 1.17 |
11/28 | 4,155 | 4,199 | 4,137 | 4,157 | +0.34% | 644,300 | 5012億8473万 | -11.25% | 5.39 | 1.16 |
11/27 | 4,230 | 4,250 | 4,141 | 4,143 | -1.78% | 900,400 | 4995億9649万 | -12% | 5.37 | 1.16 |
11/24 | 4,190 | 4,223 | 4,110 | 4,218 | +2.01% | 1,233,400 | 5086億4060万 | -10.88% | 5.47 | 1.18 |
11/22 | 4,050 | 4,145 | 4,027 | 4,135 | +1.08% | 1,219,300 | 4986億3179万 | -12.98% | 5.36 | 1.16 |
11/21 | 4,135 | 4,183 | 4,061 | 4,091 | -1.06% | 1,500,900 | 4933億2591万 | -14.38% | 5.3 | 1.15 |
11/20 | 4,285 | 4,305 | 4,121 | 4,135 | -3.95% | 1,607,800 | 4986億3179万 | -13.96% | 5.36 | 1.16 |
11/17 | 4,310 | 4,324 | 4,184 | 4,305 | -0.46% | 1,578,400 | 5191億3177万 | -11% | 5.58 | 1.21 |
11/16 | 4,552 | 4,569 | 4,305 | 4,325 | -5.67% | 1,607,800 | 5215億4353万 | -11.17% | 5.61 | 1.21 |
11/15 | 4,640 | 4,725 | 4,419 | 4,585 | -8.12% | 2,562,300 | 5528億9643万 | -6.35% | 5.94 | 1.28 |
11/14 | 4,967 | 5,038 | 4,965 | 4,990 | -0.64% | 519,400 | 6017億3461万 | +1.55% | 6.47 | 1.4 |
11/13 | 5,005 | 5,052 | 4,995 | 5,022 | +0.72% | 383,200 | 6055億9343万 | +2.26% | 6.51 | 1.41 |
11/10 | 5,002 | 5,016 | 4,928 | 4,986 | -1.31% | 353,500 | 6012億5226万 | +1.59% | 6.46 | 1.4 |
11/09 | 5,033 | 5,089 | 4,984 | 5,052 | +0.7% | 435,300 | 6092億1108万 | +3.08% | 6.55 | 1.41 |
11/08 | 5,038 | 5,048 | 4,957 | 5,017 | -0.61% | 466,100 | 6049億9049万 | +2.45% | 6.5 | 1.41 |
11/07 | 5,011 | 5,069 | 5,003 | 5,048 | +0.24% | 427,300 | 6087億2872万 | +3.02% | 6.54 | 1.41 |
11/06 | 5,064 | 5,094 | 5,023 | 5,036 | +0.84% | 509,000 | 6072億8167万 | +2.75% | 6.53 | 1.41 |
11/02 | 4,997 | 5,021 | 4,974 | 4,994 | -0.04% | 244,600 | 6022億1697万 | +1.84% | 6.47 | 1.4 |
11/01 | 4,998 | 5,008 | 4,927 | 4,996 | +1.38% | 240,600 | 6024億5814万 | +1.73% | 6.47 | 1.4 |
10/31 | 4,855 | 4,951 | 4,806 | 4,928 | +1.97% | 363,900 | 5942億5815万 | +0.22% | 6.39 | 1.38 |
10/30 | 4,851 | 4,854 | 4,783 | 4,833 | -1% | 185,300 | 5828億228万 | -1.95% | 6.26 | 1.35 |
10/27 | 4,782 | 4,888 | 4,766 | 4,882 | +2.5% | 259,900 | 5887億1110万 | -1.15% | 6.33 | 1.37 |
10/26 | 4,792 | 4,832 | 4,734 | 4,763 | -1.63% | 255,600 | 5743億6112万 | -3.74% | 6.17 | 1.33 |
10/25 | 4,929 | 4,950 | 4,840 | 4,842 | -1.16% | 219,400 | 5838億8758万 | -2.46% | 6.28 | 1.36 |
10/24 | 4,755 | 4,921 | 4,743 | 4,899 | +3.59% | 485,700 | 5907億6110万 | -1.61% | 6.35 | 1.37 |
10/23 | 4,725 | 4,757 | 4,701 | 4,729 | -0.53% | 269,100 | 5701億6559万 | -5.33% | 6.13 | 1.32 |
10/20 | 4,710 | 4,796 | 4,631 | 4,754 | +0.08% | 358,200 | 5731億7979万 | -5.22% | 6.16 | 1.33 |
10/19 | 4,639 | 4,784 | 4,609 | 4,750 | +0.87% | 453,800 | 5726億9752万 | -5.62% | 6.16 | 1.33 |
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 | |
2013年 9月期 | 646 2,584 9/24 | 523 2,090 9/20 | 50,501,600 12,625,400 9/20 | 525億1980万 | 424億7925万 | +9.53% 10/28 | - |
2014年 9月期 | 693 2,770 11/15 | 373 1,490 2/4 | 5,672,000 1,418,000 10/25 | 563億25万 | 417億5725万 | +19.62% 11/4 | -29.74% 2/4 |
2015年 9月期 | 1,224 2,447 8/19 | 426 1,704 10/16 | 4,906,400 1,226,600 2/16 | 1404億5780万 | 489億480万 | +28.44% 2/20 | -15.02% 9/8 |
2016年 9月期 | 1,530 3,060 7/27 | 798 1,595 2/12 | 3,980,200 1,990,100 11/17 | 1756億4400万 | 915億5300万 | +18.16% 12/2 | -16.55% 2/10 |
2017年 9月期 | 1,983 3,965 9/29 | 971 1,941 10/11 | 2,749,200 1,374,600 11/28 | 2278億4317万 | 1114億1340万 | +23.32% 11/28 | -7.45% 1/24 |
2018年 9月期 | 3,485 6,970 1/29 | 1,960 3,920 10/6 3,920 10/5 | 2,433,200 1,216,600 9/6 | 4005億2129万 | 2251億9380万 | +20.47% 11/15 | -19.97% 10/29 |
2019年 9月期 | 2,810 5,620 10/5 | 1,655 3,310 12/25 | 3,676,800 1,838,400 2/15 | 3231億6292万 | 1904億9877万 | +16.63% 5/24 | -19.16% 11/15 |
2020年 9月期 | 3,910 9/30 | 1,731 3/19 | 4,417,900 7/21 | 4917億2902万 | 1995億5608万 | +25.94% 6/10 | -32.67% 3/19 |
2021年 9月期 | 6,990 9/27 | 3,440 11/2 | 1,335,400 5/27 | 8814億3201万 | 4328億1770万 | +21.57% 9/24 | -12.02% 8/19 |
2022年 9月期 | 7,440 11/1 | 4,655 5/10 | 7,397,200 11/30 | 9383億1048万 | 5878億5527万 | +9.52% 3/25 | -12.23% 2/21 |
2023年 9月期 | 6,380 11/16 11/15 | 4,665 12/29 | 1,532,500 6/29 | 7687億1280万 | 5620億7605万 | +20.05% 11/15 | -12.63% 12/27 |
最新 | 4,699 2024/3/18 | 654,400 | 5666億4348万 | +0.47% 4,677 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 98%(1.98倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 118%(2.18倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- 59%(1.59倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/03/18 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
373円(2014/02/04) - 1161%(12.61倍)
4,699円(3/18)