株価チャート
株価
4/19
- 前日 (4/18)
- 2,196
- 始値
- 2,182
- 高値
- 2,183
- 安値
- 2,123
- 終値 -2.91%
- 2,132
- 出来高 +54.38%
- 174,300
乖離率
- 株価（5日）
移動平均値 - -2.29%
2,182 - 株価（25日）
移動平均値 - +1.81%
2,094 - 出来高（5日）
移動平均値 - +23.09%
141,600
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,182 | 2,183 | 2,123 | 2,132 | -2.91% | 174,300 | 275億6952万 | +1.81% | 16.58 | 2.12 |
| 04/18 | 2,142 | 2,211 | 2,139 | 2,196 | +1.86% | 112,900 | 283億9712万 | +5.27% | 17.07 | 2.19 |
| 04/17 | 2,160 | 2,199 | 2,132 | 2,156 | -1.01% | 129,900 | 278億7987万 | +3.8% | 16.76 | 2.15 |
| 04/16 | 2,217 | 2,243 | 2,178 | 2,178 | -3.16% | 138,200 | 281億6436万 | +5.32% | 16.93 | 2.17 |
| 04/15 | 2,174 | 2,260 | 2,174 | 2,249 | +2.6% | 152,700 | 290億8248万 | +9.28% | 17.49 | 2.24 |
| 04/12 | 2,169 | 2,213 | 2,155 | 2,192 | +0.97% | 111,100 | 283億4539万 | +7.24% | 17.04 | 2.18 |
| 04/11 | 2,140 | 2,192 | 2,140 | 2,171 | +1.16% | 110,600 | 280億7384万 | +6.84% | 16.88 | 2.16 |
| 04/10 | 2,170 | 2,213 | 2,131 | 2,146 | -0.37% | 186,800 | 277億5055万 | +6.13% | 16.68 | 2.14 |
| 04/09 | 2,199 | 2,225 | 2,151 | 2,154 | -1.24% | 120,400 | 278億5400万 | +7.06% | 16.75 | 2.15 |
| 04/08 | 2,175 | 2,205 | 2,124 | 2,181 | +1.77% | 165,600 | 282億315万 | +9% | 16.96 | 2.17 |
| 04/05 | 2,175 | 2,229 | 2,142 | 2,143 | -3.29% | 255,900 | 277億1176万 | +7.63% | 16.66 | 2.13 |
| 04/04 | 2,091 | 2,227 | 2,071 | 2,216 | +5.52% | 344,000 | 286億5574万 | +11.92% | 17.23 | 2.21 |
| 04/03 | 2,101 | 2,132 | 2,041 | 2,100 | -0.57% | 259,700 | 271億5571万 | +6.92% | 16.33 | 2.09 |
| 04/02 | 2,036 | 2,112 | 2,029 | 2,112 | +4.35% | 214,500 | 273億1089万 | +8.25% | 16.42 | 2.1 |
| 04/01 | 2,095 | 2,101 | 2,008 | 2,024 | -3.76% | 280,100 | 261億7294万 | +4.38% | 15.74 | 2.02 |
| 03/29 | 2,072 | 2,117 | 2,054 | 2,103 | +1.5% | 199,100 | 271億9451万 | +9.08% | 16.35 | 2.09 |
| 03/28 | 2,013 | 2,088 | 2,008 | 2,072 | +3.91% | 230,200 | 267億9364万 | +8.48% | 16.11 | 2.06 |
| 03/27 | 2,010 | 2,013 | 1,990 | 1,994 | -0.8% | 126,200 | 257億8500万 | +5.89% | 15.5 | 1.99 |
| 03/26 | 1,986 | 2,020 | 1,980 | 2,010 | +0.2% | 154,900 | 259億9190万 | +8.12% | 15.63 | 2 |
| 03/25 | 2,088 | 2,150 | 1,982 | 2,006 | +1.78% | 394,400 | 259億4017万 | +9.38% | 15.6 | 2 |
| 03/22 | 1,960 | 1,979 | 1,938 | 1,971 | +0.97% | 106,100 | 254億8758万 | +8.77% | 15.32 | 1.96 |
| 03/21 | 1,998 | 2,020 | 1,944 | 1,952 | -1.61% | 186,000 | 252億4188万 | +9.48% | 15.18 | 1.94 |
| 03/19 | 1,944 | 1,984 | 1,933 | 1,984 | +1.95% | 126,400 | 256億5568万 | +12.92% | 15.42 | 1.98 |
| 03/18 | 1,970 | 2,005 | 1,928 | 1,946 | -0.21% | 279,800 | 251億6430万 | +12.62% | 15.13 | 1.94 |
| 03/15 | 1,948 | 1,966 | 1,924 | 1,950 | -0.31% | 166,400 | 252億1602万 | +14.24% | 15.16 | 1.94 |
| 03/14 | 1,922 | 1,959 | 1,904 | 1,956 | +0.31% | 172,000 | 252億9361万 | +15.95% | 15.21 | 1.95 |
| 03/13 | 1,949 | 1,979 | 1,915 | 1,950 | +0.52% | 207,300 | 252億1602万 | +16.98% | 15.16 | 1.94 |
| 03/12 | 1,931 | 1,945 | 1,910 | 1,940 | +1.04% | 118,200 | 250億8671万 | +17.72% | 15.08 | 1.93 |
| 03/11 | 1,884 | 1,931 | 1,877 | 1,920 | +0.47% | 174,800 | 248億2808万 | +17.86% | 14.93 | 1.91 |
| 03/08 | 1,884 | 1,935 | 1,884 | 1,911 | +0.58% | 139,900 | 247億1170万 | +18.55% | 14.86 | 1.9 |
| 03/07 | 1,904 | 1,912 | 1,853 | 1,900 | -0.73% | 184,900 | 245億6946万 | +19.05% | 14.77 | 1.89 |
| 03/06 | 1,944 | 1,978 | 1,896 | 1,914 | +1.22% | 182,000 | 247億5049万 | +21.06% | 14.88 | 1.91 |
| 03/05 | 1,858 | 1,902 | 1,854 | 1,891 | +0.16% | 137,500 | 244億5307万 | +20.83% | 14.7 | 1.88 |
| 03/04 | 1,932 | 1,947 | 1,855 | 1,888 | -1.2% | 290,600 | 244億1428万 | +21.81% | 14.68 | 1.88 |
| 03/01 | 1,871 | 1,946 | 1,871 | 1,911 | +2.14% | 445,800 | 247億1170万 | +24.58% | 14.86 | 1.9 |
| 02/29 | 1,815 | 1,875 | 1,788 | 1,871 | +2.75% | 396,100 | 241億9445万 | +23.25% | 14.55 | 1.86 |
| 02/28 | 1,798 | 1,825 | 1,777 | 1,821 | +1.79% | 270,200 | 235億4788万 | +20.92% | 14.16 | 1.81 |
| 02/27 | 1,790 | 1,804 | 1,745 | 1,789 | -0.39% | 256,000 | 231億3408万 | +19.91% | 13.91 | 1.78 |
| 02/26 | 1,762 | 1,809 | 1,723 | 1,796 | +2.69% | 619,400 | 232億2460万 | +21.76% | 13.96 | 1.79 |
| 02/22 | 1,615 | 1,758 | 1,605 | 1,749 | +5.94% | 899,900 | 226億1683万 | +20.12% | 13.6 | 1.74 |
| 02/21 | 1,470 | 1,674 | 1,470 | 1,651 | +16.84% | 1,399,300 | 213億4956万 | +14.65% | 12.84 | 1.64 |
| 02/20 | 1,416 | 1,432 | 1,353 | 1,413 | +1.15% | 281,900 | 182億7191万 | -1.12% | 10.99 | 1.41 |
| 02/19 | 1,354 | 1,402 | 1,311 | 1,397 | +2.12% | 236,800 | 180億6501万 | -2.17% | 10.86 | 1.39 |
| 02/16 | 1,441 | 1,442 | 1,367 | 1,368 | -6.11% | 384,300 | 176億9001万 | -4.2% | 10.64 | 1.36 |
| 02/15 | 1,294 | 1,505 | 1,294 | 1,457 | +16.1% | 1,210,800 | 188億4089万 | +1.89% | 11.33 | 1.45 |
| 02/14 | 1,256 | 1,266 | 1,170 | 1,255 | -3.61% | 597,100 | 162億2877万 | -12.05% | 9.76 | 1.25 |
| 02/13 | 1,272 | 1,330 | 1,260 | 1,302 | +4.83% | 552,600 | 168億3654万 | -9.21% | 10.12 | 1.3 |
| 02/09 | 1,290 | 1,347 | 1,239 | 1,242 | -13.45% | 856,000 | 160億6066万 | -13.63% | 9.66 | 1.24 |
| 02/08 | 1,443 | 1,454 | 1,422 | 1,435 | -0.62% | 173,900 | 185億5640万 | -0.69% | 11.16 | 1.43 |
| 02/07 | 1,448 | 1,450 | 1,427 | 1,444 | -0.82% | 109,300 | 186億7278万 | -0.14% | 11.23 | 1.44 |
| 02/06 | 1,461 | 1,466 | 1,435 | 1,456 | -0.82% | 110,100 | 188億2796万 | +0.69% | 11.32 | 1.45 |
| 02/05 | 1,470 | 1,473 | 1,454 | 1,468 | -0.07% | 131,900 | 189億8314万 | +1.59% | 11.41 | 1.46 |
| 02/02 | 1,500 | 1,517 | 1,469 | 1,469 | -2.65% | 190,900 | 189億9607万 | +1.94% | 11.42 | 1.46 |
| 02/01 | 1,487 | 1,511 | 1,487 | 1,509 | -0.13% | 130,000 | 195億1332万 | +4.94% | 11.73 | 1.5 |
| 01/31 | 1,505 | 1,511 | 1,469 | 1,511 | +0.07% | 155,100 | 195億3918万 | +5.44% | 11.75 | 1.5 |
| 01/30 | 1,510 | 1,517 | 1,505 | 1,510 | -0.33% | 148,900 | 195億2625万 | +5.67% | 11.74 | 1.5 |
| 01/29 | 1,530 | 1,530 | 1,490 | 1,515 | +0.2% | 175,300 | 195億9091万 | +6.32% | 11.78 | 1.51 |
| 01/26 | 1,515 | 1,534 | 1,500 | 1,512 | +0.33% | 155,600 | 195億5211万 | +6.48% | 11.76 | 1.51 |
| 01/25 | 1,489 | 1,520 | 1,487 | 1,507 | +0.13% | 93,300 | 194億8746万 | +6.5% | 11.72 | 1.5 |
| 01/24 | 1,551 | 1,551 | 1,490 | 1,505 | -3.4% | 323,900 | 194億6159万 | +6.74% | 11.7 | 1.5 |
| 01/23 | 1,515 | 1,586 | 1,502 | 1,558 | +4.92% | 675,200 | 201億4695万 | +10.89% | 12.11 | 1.55 |
| 01/22 | 1,394 | 1,486 | 1,385 | 1,485 | +8.16% | 434,000 | 192億297万 | +6.22% | 11.55 | 1.48 |
| 01/19 | 1,310 | 1,384 | 1,310 | 1,373 | +4.89% | 312,800 | 177億5466万 | -1.44% | 10.67 | 1.37 |
| 01/18 | 1,330 | 1,340 | 1,308 | 1,309 | -2.24% | 233,100 | 169億2706万 | -6.03% | 10.18 | 1.3 |
| 01/17 | 1,386 | 1,403 | 1,339 | 1,339 | -2.55% | 327,200 | 173億1500万 | -4.01% | 10.41 | 1.33 |
| 01/16 | 1,414 | 1,436 | 1,374 | 1,374 | -2% | 228,100 | 176億9299万 | -1.65% | 10.68 | 1.37 |
| 01/15 | 1,415 | 1,415 | 1,373 | 1,402 | -0.36% | 215,100 | 180億5354万 | +0.21% | 10.9 | 1.4 |
| 01/12 | 1,400 | 1,421 | 1,381 | 1,407 | +0.72% | 276,600 | 181億1793万 | +0.57% | 10.94 | 1.4 |
| 01/11 | 1,417 | 1,421 | 1,397 | 1,397 | 0% | 147,900 | 179億8916万 | -0.36% | 10.86 | 1.39 |
| 01/10 | 1,430 | 1,430 | 1,396 | 1,397 | -1.76% | 163,200 | 179億8916万 | -0.5% | 10.86 | 1.39 |
| 01/09 | 1,399 | 1,433 | 1,399 | 1,422 | +1.86% | 192,200 | 183億1108万 | +0.99% | 11.06 | 1.42 |
| 01/05 | 1,421 | 1,426 | 1,394 | 1,396 | -2.51% | 180,000 | 179億7628万 | -0.99% | 10.85 | 1.39 |
| 01/04 | 1,411 | 1,434 | 1,390 | 1,432 | -1.31% | 130,400 | 184億3985万 | +1.2% | 11.13 | 1.43 |
| 2023 | ||||||||||
| 12/29 | 1,427 | 1,459 | 1,416 | 1,451 | +0.9% | 200,600 | 186億8451万 | +2.33% | 11.28 | 1.44 |
| 12/28 | 1,430 | 1,438 | 1,412 | 1,438 | +0.49% | 106,900 | 185億1711万 | +1.2% | 11.18 | 1.42 |
| 12/27 | 1,387 | 1,431 | 1,380 | 1,431 | +3.17% | 232,400 | 184億2697万 | +0.49% | 11.13 | 1.42 |
| 12/26 | 1,390 | 1,415 | 1,375 | 1,387 | +0.87% | 241,000 | 178億6039万 | -2.8% | 10.78 | 1.37 |
| 12/25 | 1,412 | 1,423 | 1,374 | 1,375 | -1.93% | 116,800 | 177億586万 | -3.98% | 10.69 | 1.36 |
| 12/22 | 1,403 | 1,415 | 1,386 | 1,402 | -0.57% | 129,200 | 180億5354万 | -2.23% | 10.9 | 1.39 |
| 12/21 | 1,390 | 1,419 | 1,388 | 1,410 | +0.28% | 131,300 | 181億5656万 | -1.81% | 10.96 | 1.4 |
| 12/20 | 1,405 | 1,442 | 1,402 | 1,406 | +1.01% | 181,700 | 181億505万 | -2.09% | 10.93 | 1.39 |
| 12/19 | 1,367 | 1,401 | 1,365 | 1,392 | +1.16% | 160,400 | 179億2477万 | -2.86% | 10.82 | 1.38 |
| 12/18 | 1,390 | 1,390 | 1,364 | 1,376 | -1.43% | 126,600 | 177億1874万 | -3.98% | 10.7 | 1.36 |
| 12/15 | 1,355 | 1,397 | 1,338 | 1,396 | +2.65% | 227,800 | 179億7628万 | -2.79% | 10.85 | 1.38 |
| 12/14 | 1,404 | 1,412 | 1,356 | 1,360 | -2.86% | 184,600 | 175億1271万 | -5.62% | 10.57 | 1.35 |
| 12/13 | 1,365 | 1,406 | 1,345 | 1,400 | +3.4% | 149,100 | 180億2779万 | -3.51% | 10.88 | 1.39 |
| 12/12 | 1,369 | 1,380 | 1,329 | 1,354 | -0.81% | 183,800 | 174億3545万 | -7.01% | 10.53 | 1.34 |
| 12/11 | 1,363 | 1,386 | 1,352 | 1,365 | +0.44% | 145,900 | 175億7709万 | -6.7% | 10.61 | 1.35 |
| 12/08 | 1,364 | 1,389 | 1,358 | 1,359 | -2.51% | 208,100 | 174億9983万 | -7.36% | 10.57 | 1.35 |
| 12/07 | 1,402 | 1,411 | 1,386 | 1,394 | -2.04% | 120,700 | 179億5053万 | -5.17% | 10.84 | 1.38 |
| 12/06 | 1,413 | 1,425 | 1,401 | 1,423 | +0.78% | 142,000 | 183億2396万 | -3.26% | 11.06 | 1.41 |
| 12/05 | 1,475 | 1,480 | 1,412 | 1,412 | -4.27% | 184,200 | 181億8231万 | -4.01% | 10.98 | 1.4 |
| 12/04 | 1,463 | 1,481 | 1,432 | 1,475 | +1.79% | 185,000 | 189億9356万 | +0.2% | 11.47 | 1.46 |
| 12/01 | 1,499 | 1,499 | 1,446 | 1,449 | -3.08% | 220,300 | 186億5876万 | -1.29% | 11.27 | 1.44 |
| 11/30 | 1,510 | 1,515 | 1,485 | 1,495 | +1.01% | 119,900 | 192億5110万 | +1.91% | 11.62 | 1.48 |
| 11/29 | 1,501 | 1,513 | 1,464 | 1,480 | -1.46% | 171,900 | 190億5795万 | +1.02% | 11.51 | 1.47 |
| 11/28 | 1,519 | 1,566 | 1,498 | 1,502 | -0.4% | 292,200 | 193億4124万 | +2.74% | 11.68 | 1.49 |
| 11/27 | 1,516 | 1,519 | 1,473 | 1,508 | -1.76% | 221,600 | 194億1850万 | +3.29% | 11.72 | 1.49 |
| 11/24 | 1,530 | 1,540 | 1,508 | 1,535 | +2.06% | 159,700 | 197億6618万 | +5.14% | 11.93 | 1.52 |
| 11/22 | 1,530 | 1,530 | 1,485 | 1,504 | -1.44% | 206,500 | 193億6700万 | +3.01% | 11.69 | 1.49 |
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 | 2,790 279,000 2/26 | 435 43,500 9/30 | 1,683,300 16,833 12/12 | - | - | +129.7% 12/12 | -48.07% 10/10 |
| 2009年 9月期 | 1,580 158,000 2/2 | 241 24,050 10/16 | 456,900 4,569 4/9 | - | - | +99.38% 1/8 | -39.2% 3/5 |
| 2010年 9月期 | 799 79,900 10/26 | 424 42,400 9/28 | 247,700 2,477 4/28 | - | - | +24.03% 3/23 | -27.27% 11/18 |
| 2011年 9月期 | 616 61,600 6/13 | 272 27,150 9/26 | 540,600 5,406 6/10 | 69億6486万 | 30億6974万 | +54.56% 6/10 | -32.5% 3/16 |
| 2012年 9月期 | 375 37,500 3/21 | 218 21,800 9/27 | 57,400 574 3/21 | 42億3997万 | 24億6483万 | +20.05% 3/21 | -13.79% 7/25 |
| 2013年 9月期 | 1,402 140,200 4/26 | 221 22,110 10/17 | 1,117,600 11,176 4/26 | 158億5185万 | 24億9988万 | +118.02% 4/25 | -35.54% 6/7 |
| 2014年 9月期 | 1,949 194,900 1/23 | 578 57,800 10/8 | 1,290,700 12,907 12/3 | 239億760万 | 65億3521万 | +64.12% 1/22 | -24.13% 4/30 |
| 2015年 9月期 | 4,385 2/13 | 758 10/17 | 2,010,700 2/13 | 537億8904万 | 92億9808万 | +52.28% 1/7 | -29.18% 3/19 |
| 2016年 9月期 | 2,990 8/18 | 1,013 2/12 | 3,339,600 8/18 | 366億7713万 | 124億2606万 | +26.67% 5/9 | -29.98% 2/12 |
| 2017年 9月期 | 1,684 1/11 | 1,040 9/5 | 923,800 10/3 | 206億5695万 | 128億2590万 | +19.99% 11/2 | -15.39% 11/9 |
| 2018年 9月期 | 2,050 1/4 | 1,188 10/13 | 1,455,600 11/2 | 252億8183万 | 146億5112万 | +23.46% 11/8 | -19.02% 2/7 |
| 2019年 9月期 | 1,989 5/31 | 1,043 2/8 | 1,196,700 7/12 | 245億2954万 | 128億6290万 | +27.65% 5/10 | -21.16% 12/25 |
| 2020年 9月期 | 1,864 9/2 | 700 3/19 | 2,440,400 2/5 | 248億5829万 | 93億3519万 | +27.1% 9/3 | -26.79% 3/19 |
| 2021年 9月期 | 3,925 6/2 | 1,591 10/27 | 2,117,200 11/6 | 523億4378万 | 212億1756万 | +32.37% 11/13 | -17.4% 1/29 |
| 2022年 9月期 | 3,385 11/1 | 1,273 3/8 | 5,271,400 4/27 | 451億4234万 | 169億7672万 | +43.07% 3/31 | -31.74% 5/10 |
| 2023年 9月期 | 3,425 11/10 | 1,523 9/22 | 3,541,900 2/9 | 456億7578万 | 200億6856万 | +23.61% 11/9 | -27.58% 12/23 |
| 最新 | 2,132 2024/4/19 | 174,300 | 275億6952万 | +1.81% 2,094 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -73%（0.27倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 294%（3.94倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 117%（2.17倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/19 vs 2023/12/29
- 47%（1.47倍）
- 過去安値
218円（2012/09/27） - 878%（9.78倍）
2,132円（4/19）