株価チャート
株価
4/26
- 前日 (4/25)
- 1,198
- 始値
- 1,182
- 高値
- 1,199
- 安値
- 1,179
- 終値 -0.67%
- 1,190
- 出来高 -28.72%
- 235,800
乖離率
- 株価(5日)
移動平均値 - -0.34%
1,194 - 株価(25日)
移動平均値 - -0.67%
1,198 - 出来高(5日)
移動平均値 - -40.17%
394,120
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,182 | 1,199 | 1,179 | 1,190 | -0.67% | 235,800 | 868億4472万 | -0.67% | 11.94 | 2.02 |
04/25 | 1,182 | 1,209 | 1,174 | 1,198 | -0.33% | 330,800 | 874億2855万 | -0.33% | 12.02 | 2.03 |
04/24 | 1,212 | 1,223 | 1,200 | 1,202 | +0.08% | 334,200 | 877億2047万 | -0.25% | 12.06 | 2.04 |
04/23 | 1,189 | 1,213 | 1,182 | 1,201 | +1.95% | 454,500 | 876億4749万 | -0.41% | 12.05 | 2.04 |
04/22 | 1,139 | 1,183 | 1,132 | 1,178 | +5.65% | 615,300 | 859億6898万 | -2.48% | 11.82 | 2 |
04/19 | 1,131 | 1,136 | 1,098 | 1,115 | -2.11% | 1,068,400 | 813億7131万 | -7.62% | 11.19 | 1.89 |
04/18 | 1,111 | 1,150 | 1,109 | 1,139 | +1.33% | 325,000 | 831億2280万 | -5.71% | 11.43 | 1.93 |
04/17 | 1,166 | 1,168 | 1,124 | 1,124 | -3.44% | 663,500 | 820億2812万 | -7.03% | 11.28 | 1.91 |
04/16 | 1,150 | 1,164 | 1,147 | 1,164 | -0.17% | 449,000 | 849億4727万 | -3.88% | 11.68 | 1.97 |
04/15 | 1,142 | 1,172 | 1,141 | 1,166 | -0.34% | 391,300 | 850億9323万 | -3.64% | 11.7 | 1.98 |
04/12 | 1,200 | 1,214 | 1,170 | 1,170 | -1.27% | 316,400 | 853億8515万 | -4.02% | 11.74 | 1.98 |
04/11 | 1,190 | 1,195 | 1,181 | 1,185 | -1.9% | 334,100 | 864億7983万 | -3.42% | 11.89 | 2.01 |
04/10 | 1,218 | 1,229 | 1,199 | 1,208 | -0.49% | 305,800 | 881億5834万 | -2.27% | 12.12 | 2.05 |
04/09 | 1,223 | 1,228 | 1,202 | 1,214 | -0.49% | 317,200 | 885億9621万 | -2.41% | 12.18 | 2.06 |
04/08 | 1,201 | 1,225 | 1,190 | 1,220 | +2.01% | 408,800 | 890億3408万 | -2.63% | 12.24 | 2.07 |
04/05 | 1,170 | 1,209 | 1,167 | 1,196 | +0.84% | 413,200 | 872億8259万 | -5.23% | 12 | 2.03 |
04/04 | 1,200 | 1,207 | 1,175 | 1,186 | +0.59% | 476,100 | 865億5281万 | -6.83% | 11.9 | 2.01 |
04/03 | 1,153 | 1,204 | 1,139 | 1,179 | -0.34% | 766,400 | 860億4196万 | -8.18% | 11.83 | 2 |
04/02 | 1,197 | 1,199 | 1,175 | 1,183 | -1.25% | 738,300 | 863億3387万 | -8.79% | 11.87 | 2.01 |
04/01 | 1,241 | 1,241 | 1,196 | 1,198 | -4.39% | 947,300 | 874億2855万 | -8.55% | 12.02 | 2.03 |
03/29 | 1,285 | 1,287 | 1,237 | 1,253 | -1.8% | 726,200 | 914億4238万 | -5% | 12.57 | 2.12 |
03/28 | 1,250 | 1,303 | 1,248 | 1,276 | +0.16% | 636,500 | 931億2090万 | -3.84% | 12.8 | 2.16 |
03/27 | 1,283 | 1,310 | 1,264 | 1,274 | +0.87% | 693,600 | 929億7494万 | -4.64% | 12.78 | 2.16 |
03/26 | 1,255 | 1,278 | 1,241 | 1,263 | -0.24% | 599,800 | 921億7217万 | -6.24% | 12.67 | 2.14 |
03/25 | 1,270 | 1,309 | 1,266 | 1,266 | -1.33% | 723,700 | 923億9111万 | -6.84% | 12.7 | 2.15 |
03/22 | 1,290 | 1,325 | 1,271 | 1,283 | +0.16% | 926,600 | 936億3175万 | -6.08% | 12.87 | 2.18 |
03/21 | 1,257 | 1,291 | 1,238 | 1,281 | +3.56% | 872,700 | 934億8579万 | -6.29% | 12.85 | 2.17 |
03/19 | 1,240 | 1,258 | 1,225 | 1,237 | -1.04% | 781,300 | 902億7472万 | -9.71% | 12.41 | 2.1 |
03/18 | 1,200 | 1,257 | 1,199 | 1,250 | +9.17% | 2,294,300 | 912億2345万 | -9.09% | 12.54 | 2.12 |
03/15 | 1,140 | 1,151 | 1,121 | 1,145 | -0.43% | 1,035,600 | 835億6068万 | -16.97% | 11.49 | 1.94 |
03/14 | 1,139 | 1,155 | 1,105 | 1,150 | -0.09% | 2,096,800 | 839億2557万 | -17.15% | 11.54 | 1.95 |
03/13 | 1,167 | 1,177 | 1,141 | 1,151 | -1.37% | 1,779,300 | 839億9855万 | -17.67% | 11.55 | 1.95 |
03/12 | 1,113 | 1,169 | 1,071 | 1,167 | +1.3% | 4,422,500 | 851億6621万 | -17.18% | 11.71 | 1.98 |
03/11 | 1,272 | 1,296 | 1,082 | 1,152 | -16.34% | 6,819,500 | 840億7153万 | -18.76% | 11.56 | 1.95 |
03/08 | 1,357 | 1,398 | 1,350 | 1,377 | 0% | 885,300 | 1004億9175万 | -3.37% | 13.82 | 2.33 |
03/07 | 1,441 | 1,441 | 1,371 | 1,377 | -3.23% | 1,210,500 | 1004億9175万 | -3.37% | 13.82 | 2.33 |
03/06 | 1,378 | 1,437 | 1,357 | 1,423 | +1.07% | 1,063,500 | 1038億4877万 | -0.14% | 14.28 | 2.41 |
03/05 | 1,413 | 1,417 | 1,361 | 1,408 | -1.95% | 1,416,400 | 1027億5409万 | -1.19% | 14.13 | 2.39 |
03/04 | 1,459 | 1,482 | 1,427 | 1,436 | -0.97% | 907,900 | 1047億9750万 | +0.77% | 14.41 | 2.43 |
03/01 | 1,498 | 1,499 | 1,436 | 1,450 | -0.89% | 684,000 | 1058億1920万 | +1.83% | 14.55 | 2.46 |
02/29 | 1,447 | 1,471 | 1,427 | 1,463 | -0.34% | 720,600 | 1067億6792万 | +2.81% | 14.68 | 2.48 |
02/28 | 1,506 | 1,529 | 1,466 | 1,468 | -2.52% | 846,900 | 1071億3282万 | +3.31% | 14.73 | 2.49 |
02/27 | 1,537 | 1,537 | 1,485 | 1,506 | +0.4% | 887,100 | 1099億601万 | +6.28% | 15.11 | 2.55 |
02/26 | 1,428 | 1,521 | 1,405 | 1,500 | +6.16% | 1,496,800 | 1094億6814万 | +6.31% | 15.05 | 2.54 |
02/22 | 1,463 | 1,474 | 1,402 | 1,413 | -2.42% | 1,458,000 | 1031億1899万 | +0.57% | 14.18 | 2.4 |
02/21 | 1,479 | 1,491 | 1,441 | 1,448 | -4.55% | 1,345,000 | 1056億7324万 | +3.35% | 14.53 | 2.46 |
02/20 | 1,543 | 1,548 | 1,502 | 1,517 | -2.38% | 1,240,500 | 1107億878万 | +8.43% | 15.22 | 2.57 |
02/19 | 1,563 | 1,598 | 1,537 | 1,554 | +0.78% | 1,750,900 | 1134億899万 | +11.4% | 15.59 | 2.63 |
02/16 | 1,500 | 1,565 | 1,463 | 1,542 | +6.86% | 2,796,300 | 1125億3325万 | +11.02% | 15.47 | 2.61 |
02/15 | 1,400 | 1,497 | 1,397 | 1,443 | +9.4% | 3,425,900 | 1053億835万 | +4.26% | 14.48 | 2.45 |
02/14 | 1,341 | 1,345 | 1,310 | 1,319 | -2.51% | 1,278,800 | 962億5898万 | -4.63% | 13.23 | 2.24 |
02/13 | 1,366 | 1,388 | 1,346 | 1,353 | 0% | 659,500 | 987億4026万 | -2.45% | 13.58 | 2.29 |
02/09 | 1,356 | 1,374 | 1,351 | 1,353 | -0.37% | 424,400 | 987億4026万 | -2.59% | 13.58 | 2.29 |
02/08 | 1,380 | 1,387 | 1,353 | 1,358 | -1.16% | 463,200 | 991億515万 | -2.58% | 13.63 | 2.3 |
02/07 | 1,394 | 1,401 | 1,363 | 1,374 | -1.72% | 627,500 | 1002億7281万 | -1.58% | 13.79 | 2.33 |
02/06 | 1,411 | 1,411 | 1,386 | 1,398 | -2.24% | 639,200 | 1020億2430万 | 0% | 14.03 | 2.37 |
02/05 | 1,388 | 1,447 | 1,385 | 1,430 | +3.62% | 933,300 | 1043億5962万 | +2.29% | 14.35 | 2.42 |
02/02 | 1,349 | 1,390 | 1,345 | 1,380 | +3.06% | 751,000 | 1007億1069万 | -1.08% | 13.85 | 2.34 |
02/01 | 1,346 | 1,357 | 1,327 | 1,339 | -2.33% | 848,100 | 977億1856万 | -4.01% | 13.44 | 2.27 |
01/31 | 1,361 | 1,379 | 1,335 | 1,371 | -1.44% | 1,308,000 | 1000億5388万 | -1.79% | 13.76 | 2.32 |
01/30 | 1,420 | 1,426 | 1,383 | 1,391 | -1.63% | 827,600 | 1015億1345万 | -0.36% | 13.96 | 2.36 |
01/29 | 1,424 | 1,430 | 1,396 | 1,414 | +0.21% | 561,000 | 1031億9196万 | +1.14% | 14.19 | 2.4 |
01/26 | 1,397 | 1,450 | 1,395 | 1,411 | -0.35% | 750,200 | 1029億7303万 | +0.79% | 14.16 | 2.39 |
01/25 | 1,409 | 1,423 | 1,388 | 1,416 | +0.35% | 584,900 | 1033億3792万 | +1.14% | 14.21 | 2.4 |
01/24 | 1,412 | 1,423 | 1,393 | 1,411 | -0.14% | 487,200 | 1029億7303万 | +0.86% | 14.16 | 2.39 |
01/23 | 1,410 | 1,433 | 1,392 | 1,413 | +2.39% | 1,099,600 | 1031億1899万 | +1.29% | 14.18 | 2.4 |
01/22 | 1,363 | 1,389 | 1,342 | 1,380 | +1.69% | 600,100 | 1007億1069万 | -0.79% | 13.85 | 2.34 |
01/19 | 1,336 | 1,373 | 1,331 | 1,357 | +2.11% | 671,700 | 990億3218万 | -2.3% | 13.62 | 2.3 |
01/18 | 1,318 | 1,345 | 1,309 | 1,329 | -0.3% | 711,800 | 969億8877万 | -4.32% | 13.34 | 2.25 |
01/17 | 1,395 | 1,404 | 1,329 | 1,333 | -4.31% | 1,431,600 | 972億8068万 | -4.1% | 13.38 | 2.26 |
01/16 | 1,415 | 1,444 | 1,393 | 1,393 | -1.76% | 649,000 | 1016億5941万 | +0.07% | 13.98 | 2.36 |
01/15 | 1,415 | 1,422 | 1,392 | 1,418 | +1% | 676,300 | 1034億8388万 | +1.72% | 14.23 | 2.4 |
01/12 | 1,418 | 1,419 | 1,386 | 1,404 | -1.06% | 611,000 | 1024億6218万 | +0.65% | 14.09 | 2.38 |
01/11 | 1,430 | 1,434 | 1,389 | 1,419 | +0.42% | 686,100 | 1035億5686万 | +1.43% | 14.24 | 2.41 |
01/10 | 1,415 | 1,429 | 1,398 | 1,413 | +0.28% | 469,200 | 1031億1899万 | +0.71% | 14.18 | 2.4 |
01/09 | 1,433 | 1,456 | 1,387 | 1,409 | -0.7% | 920,700 | 1028億2707万 | 0% | 14.14 | 2.39 |
01/05 | 1,471 | 1,478 | 1,419 | 1,419 | -3.14% | 636,000 | 1035億5686万 | +0.21% | 14.24 | 2.41 |
01/04 | 1,402 | 1,465 | 1,386 | 1,465 | +3.17% | 655,400 | 1069億1388万 | +3.24% | 14.7 | 2.48 |
2023 | ||||||||||
12/29 | 1,410 | 1,444 | 1,401 | 1,420 | 0% | 591,000 | 1036億2984万 | 0% | 14.25 | 2.41 |
12/28 | 1,400 | 1,420 | 1,359 | 1,420 | +1.79% | 645,000 | 1036億2984万 | -0.28% | 14.25 | 2.41 |
12/27 | 1,365 | 1,407 | 1,348 | 1,395 | +2.35% | 896,200 | 1018億537万 | -2.45% | 14 | 2.37 |
12/26 | 1,361 | 1,393 | 1,359 | 1,363 | -0.58% | 676,900 | 994億7005万 | -5.08% | 13.68 | 2.31 |
12/25 | 1,386 | 1,402 | 1,366 | 1,371 | -0.22% | 674,100 | 1000億5388万 | -5.06% | 13.76 | 2.32 |
12/22 | 1,373 | 1,389 | 1,357 | 1,374 | +0.07% | 672,700 | 1002億7281万 | -5.5% | 13.79 | 2.33 |
12/21 | 1,400 | 1,413 | 1,361 | 1,373 | -4.12% | 824,500 | 1001億9984万 | -6.22% | 13.78 | 2.33 |
12/20 | 1,460 | 1,469 | 1,432 | 1,432 | -1.58% | 829,700 | 1045億558万 | -3.05% | 14.37 | 2.43 |
12/19 | 1,410 | 1,456 | 1,407 | 1,455 | +3.05% | 797,300 | 1061億8409万 | -2.02% | 14.6 | 2.47 |
12/18 | 1,412 | 1,414 | 1,353 | 1,412 | +1.29% | 744,700 | 1030億4601万 | -5.36% | 14.17 | 2.39 |
12/15 | 1,327 | 1,395 | 1,317 | 1,394 | +5.53% | 1,013,400 | 1017億3239万 | -7.07% | 13.99 | 2.36 |
12/14 | 1,328 | 1,370 | 1,314 | 1,321 | +0.38% | 655,100 | 964億494万 | -12.57% | 13.25 | 2.24 |
12/13 | 1,341 | 1,353 | 1,309 | 1,316 | -0.3% | 856,000 | 960億4005万 | -13.59% | 13.2 | 2.23 |
12/12 | 1,348 | 1,358 | 1,305 | 1,320 | -2.44% | 1,225,100 | 963億3196万 | -13.95% | 13.24 | 2.24 |
12/11 | 1,348 | 1,370 | 1,341 | 1,353 | -0.07% | 964,300 | 987億4026万 | -12.43% | 13.58 | 2.29 |
12/08 | 1,372 | 1,395 | 1,346 | 1,354 | -2.87% | 1,262,500 | 988億1324万 | -12.81% | 13.59 | 2.3 |
12/07 | 1,414 | 1,418 | 1,381 | 1,394 | -2.18% | 1,081,300 | 1017億3239万 | -10.64% | 13.99 | 2.36 |
12/06 | 1,463 | 1,469 | 1,413 | 1,425 | -1.52% | 762,900 | 1039億9473万 | -8.95% | 14.3 | 2.42 |
12/05 | 1,488 | 1,499 | 1,445 | 1,447 | -3.92% | 839,100 | 1056億26万 | -7.66% | 14.52 | 2.45 |
12/04 | 1,524 | 1,540 | 1,496 | 1,506 | -0.99% | 522,900 | 1099億601万 | -3.89% | 15.11 | 2.55 |
12/01 | 1,568 | 1,568 | 1,517 | 1,521 | -2.5% | 545,300 | 1110億69万 | -2.81% | 15.26 | 2.58 |
11/30 | 1,622 | 1,629 | 1,547 | 1,560 | -2.38% | 756,300 | 1138億4686万 | -0.19% | 15.65 | 2.64 |
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 | |
2016年 9月期 | 280 4,480 9/30 | 176 2,811 9/28 | 24,734,400 1,545,900 9/29 | 141億5680万 | 88億8276万 | - | -22.39% 11/4 |
2017年 9月期 | 574 9,180 8/30 | 233 3,720 11/9 | 34,532,800 2,158,300 10/4 | 297億4411万 | 117億5520万 | +25.48% 1/12 | -22.45% 11/9 |
2018年 9月期 | 724 11,590 11/8 | 365 5,840 3/26 | 5,371,200 335,700 11/15 | 375億5275万 | 196億1247万 | +22.54% 9/18 | -23.87% 12/1 |
2019年 9月期 | 1,166 4,665 1/25 | 428 1,713 8/29 | 4,731,600 1,182,900 5/17 | 638億4145万 | 268億3311万 | +39.24% 11/29 | -26.82% 5/17 |
2020年 9月期 | 6,390 12,780 9/28 | 476 1,902 10/21 | 15,785,400 7,892,700 9/30 | 4032億1411万 | 297億9368万 | +44.97% 9/2 | -26.35% 3/13 |
2021年 9月期 | 5,200 10,400 11/16 | 2,021 8/16 | 10,676,000 5,338,000 10/6 | 3487億9032万 | 1468億8539万 | +15.47% 4/7 | -19.33% 8/16 |
2022年 3月期 | 2,557 11/22 | 1,303 1/28 | 5,982,100 11/17 | 1858億4164万 | 950億1210万 | +19.79% 3/1 | -20.17% 1/27 |
2023年 3月期 | 2,717 2/16 | 1,541 5/19 | 2,913,400 2/15 | 1982億3112万 | 1124億3068万 | +22.69% 6/29 | -12.4% 1/6 |
最新 | 1,190 2024/4/26 | 235,800 | 868億4472万 | -0.67% 1,198 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- 109%(2.09倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- 385%(4.85倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- -35%(0.65倍)
- 2024/04/26 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
176円(2016/09/28) - 577%(6.77倍)
1,190円(4/26)