株価チャート
株価
4/18
- 前日 (4/17)
- 2,081
- 始値
- 2,081
- 高値
- 2,145
- 安値
- 2,081
- 終値 +1.73%
- 2,117
- 出来高 +0.48%
- 146,100
乖離率
- 株価(5日)
移動平均値 - +0.28%
2,111 - 株価(25日)
移動平均値 - -5.11%
2,231 - 出来高(5日)
移動平均値 - -9.57%
161,560
2023/11/21~2024/04/18
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 | ||||||||||
04/18 | 2,081 | 2,145 | 2,081 | 2,117 | +1.73% | 146,100 | 672億3380万 | -5.11% | 12.37 | 1.88 |
04/17 | 2,099 | 2,104 | 2,067 | 2,081 | -1% | 145,400 | 660億9047万 | -7.14% | 12.16 | 1.85 |
04/16 | 2,112 | 2,123 | 2,091 | 2,102 | -0.85% | 125,100 | 667億5741万 | -6.83% | 12.28 | 1.87 |
04/15 | 2,133 | 2,133 | 2,096 | 2,120 | -0.75% | 193,400 | 673億2908万 | -6.57% | 12.39 | 1.88 |
04/12 | 2,145 | 2,176 | 2,114 | 2,136 | -0.28% | 197,800 | 678億3722万 | -6.44% | 12.48 | 1.9 |
04/11 | 2,131 | 2,151 | 2,120 | 2,142 | -0.28% | 103,800 | 680億2777万 | -6.87% | 12.51 | 1.9 |
04/10 | 2,160 | 2,170 | 2,142 | 2,148 | -0.88% | 110,100 | 682億1833万 | -7.33% | 12.55 | 1.91 |
04/09 | 2,196 | 2,197 | 2,144 | 2,167 | -0.64% | 158,100 | 688億2175万 | -7.23% | 12.66 | 1.93 |
04/08 | 2,192 | 2,202 | 2,173 | 2,181 | +0.37% | 126,600 | 692億6637万 | -7.39% | 12.74 | 1.94 |
04/05 | 2,141 | 2,179 | 2,131 | 2,173 | +0.09% | 127,200 | 690億1230万 | -8.43% | 12.7 | 1.93 |
04/04 | 2,195 | 2,209 | 2,171 | 2,171 | -1.05% | 141,600 | 689億4878万 | -9.28% | 12.68 | 1.93 |
04/03 | 2,220 | 2,231 | 2,160 | 2,194 | -2.36% | 238,000 | 696億7924万 | -9.04% | 12.82 | 1.95 |
04/02 | 2,263 | 2,317 | 2,247 | 2,247 | -2.81% | 218,600 | 713億6247万 | -7.53% | 13.13 | 2 |
04/01 | 2,305 | 2,354 | 2,285 | 2,312 | +0.96% | 259,700 | 734億2680万 | -5.25% | 13.51 | 2.05 |
03/29 | 2,250 | 2,294 | 2,246 | 2,290 | +2.55% | 295,400 | 727億2811万 | -6.45% | 13.38 | 2.04 |
03/28 | 2,247 | 2,267 | 2,216 | 2,233 | -2.79% | 351,000 | 709億1784万 | -9.04% | 13.05 | 1.98 |
03/27 | 2,343 | 2,392 | 2,294 | 2,297 | +2.41% | 940,700 | 729億5042万 | -6.85% | 13.42 | 2.04 |
03/26 | 2,250 | 2,274 | 2,238 | 2,243 | -1.36% | 205,500 | 712億3543万 | -9.37% | 13.1 | 1.99 |
03/25 | 2,335 | 2,344 | 2,272 | 2,274 | -3.6% | 342,100 | 722億1996万 | -8.42% | 13.29 | 2.02 |
03/22 | 2,358 | 2,365 | 2,307 | 2,359 | +0.64% | 231,700 | 749億1948万 | -5.11% | 13.78 | 2.1 |
03/21 | 2,355 | 2,390 | 2,343 | 2,344 | -0.26% | 276,000 | 744億4309万 | -5.71% | 13.69 | 2.08 |
03/19 | 2,352 | 2,367 | 2,325 | 2,350 | -0.68% | 240,500 | 746億3365万 | -5.55% | 13.73 | 2.09 |
03/18 | 2,350 | 2,374 | 2,342 | 2,366 | +0.81% | 197,000 | 751億4179万 | -4.87% | 13.82 | 2.1 |
03/15 | 2,332 | 2,373 | 2,331 | 2,347 | -0.97% | 120,000 | 745億3837万 | -5.59% | 13.71 | 2.09 |
03/14 | 2,390 | 2,419 | 2,345 | 2,370 | -0.08% | 204,300 | 752億6883万 | -4.74% | 13.85 | 2.11 |
03/13 | 2,442 | 2,447 | 2,366 | 2,372 | -3.34% | 237,400 | 753億3234万 | -4.78% | 13.86 | 2.11 |
03/12 | 2,432 | 2,474 | 2,383 | 2,454 | +0.62% | 234,800 | 779億3658万 | -1.72% | 14.34 | 2.18 |
03/11 | 2,447 | 2,482 | 2,431 | 2,439 | -1.41% | 220,400 | 774億6020万 | -2.36% | 14.25 | 2.17 |
03/08 | 2,512 | 2,532 | 2,449 | 2,474 | -3.09% | 330,100 | 785億7176万 | -0.84% | 14.45 | 2.2 |
03/07 | 2,583 | 2,631 | 2,543 | 2,553 | -1.12% | 313,500 | 810億8072万 | +2.65% | 14.92 | 2.27 |
03/06 | 2,572 | 2,647 | 2,563 | 2,582 | -0.81% | 226,800 | 820億173万 | +4.11% | 15.08 | 2.29 |
03/05 | 2,600 | 2,641 | 2,582 | 2,603 | -1.25% | 142,700 | 826億6867万 | +5.3% | 15.21 | 2.31 |
03/04 | 2,673 | 2,676 | 2,600 | 2,636 | -0.68% | 169,300 | 837億1672万 | +6.98% | 15.4 | 2.34 |
03/01 | 2,663 | 2,673 | 2,632 | 2,654 | -0.34% | 179,000 | 842億8838万 | +8.06% | 15.51 | 2.36 |
02/29 | 2,640 | 2,675 | 2,617 | 2,663 | +0.87% | 175,300 | 845億7421万 | +8.92% | 15.56 | 2.37 |
02/28 | 2,650 | 2,673 | 2,629 | 2,640 | -0.23% | 192,300 | 838億4376万 | +8.42% | 15.42 | 2.35 |
02/27 | 2,496 | 2,656 | 2,480 | 2,646 | +5.5% | 323,400 | 840億3431万 | +9.11% | 15.46 | 2.35 |
02/26 | 2,516 | 2,557 | 2,493 | 2,508 | +0.32% | 168,600 | 796億5157万 | +3.89% | 14.65 | 2.23 |
02/22 | 2,499 | 2,521 | 2,458 | 2,500 | +1.01% | 186,800 | 793億9750万 | +3.86% | 14.61 | 2.22 |
02/21 | 2,488 | 2,513 | 2,470 | 2,475 | -0.72% | 119,800 | 786億352万 | +3.08% | 14.46 | 2.2 |
02/20 | 2,538 | 2,545 | 2,474 | 2,493 | -1.07% | 154,900 | 791億7518万 | +4.01% | 14.56 | 2.22 |
02/19 | 2,470 | 2,533 | 2,458 | 2,520 | +2.48% | 265,400 | 800億3268万 | +5.31% | 14.72 | 2.24 |
02/16 | 2,349 | 2,480 | 2,343 | 2,459 | +5.4% | 392,500 | 780億9538万 | +2.97% | 14.37 | 2.19 |
02/15 | 2,365 | 2,394 | 2,309 | 2,333 | -1.14% | 142,300 | 740億9374万 | -2.34% | 13.63 | 2.07 |
02/14 | 2,370 | 2,370 | 2,311 | 2,360 | -1.34% | 209,700 | 749億5124万 | -1.42% | 13.79 | 2.1 |
02/13 | 2,360 | 2,397 | 2,350 | 2,392 | +1.92% | 140,100 | 759億6752万 | -0.21% | 13.97 | 2.13 |
02/09 | 2,340 | 2,357 | 2,307 | 2,347 | +0.73% | 115,000 | 745億3837万 | -2.05% | 13.71 | 2.09 |
02/08 | 2,401 | 2,401 | 2,330 | 2,330 | -2.67% | 255,500 | 739億9847万 | -2.88% | 13.61 | 2.07 |
02/07 | 2,411 | 2,433 | 2,375 | 2,394 | -2.01% | 178,800 | 760億3104万 | -0.37% | 13.99 | 2.13 |
02/06 | 2,516 | 2,520 | 2,401 | 2,443 | -2.9% | 288,600 | 775億8723万 | +1.58% | 14.27 | 2.17 |
02/05 | 2,530 | 2,550 | 2,472 | 2,516 | +0.92% | 333,100 | 799億564万 | +4.7% | 14.7 | 2.24 |
02/02 | 2,363 | 2,538 | 2,294 | 2,493 | +5.99% | 684,400 | 791億7518万 | +4.09% | 14.56 | 2.22 |
02/01 | 2,324 | 2,395 | 2,295 | 2,352 | +2.89% | 599,100 | 746億9716万 | -1.51% | 13.74 | 2.09 |
01/31 | 2,268 | 2,315 | 2,197 | 2,286 | -3.46% | 967,900 | 726億107万 | -4.27% | 13.36 | 2.03 |
01/30 | 2,377 | 2,411 | 2,338 | 2,368 | -0.38% | 257,600 | 752億531万 | -0.92% | 13.83 | 2.1 |
01/29 | 2,420 | 2,426 | 2,361 | 2,377 | -1.41% | 157,500 | 754億9114万 | -0.54% | 13.89 | 2.11 |
01/26 | 2,439 | 2,459 | 2,397 | 2,411 | -1.15% | 151,700 | 765億7094万 | +0.84% | 14.09 | 2.14 |
01/25 | 2,341 | 2,444 | 2,340 | 2,439 | +2.01% | 212,100 | 774億6020万 | +2.14% | 14.25 | 2.17 |
01/24 | 2,392 | 2,417 | 2,361 | 2,391 | -0.71% | 224,200 | 759億3576万 | +0.21% | 13.97 | 2.13 |
01/23 | 2,412 | 2,455 | 2,392 | 2,408 | +0.88% | 194,000 | 764億7567万 | +1.01% | 14.07 | 2.14 |
01/22 | 2,397 | 2,412 | 2,356 | 2,387 | +0.89% | 175,600 | 758億873万 | +0.25% | 13.95 | 2.12 |
01/19 | 2,339 | 2,375 | 2,327 | 2,366 | +1.02% | 139,400 | 751億4179万 | -0.42% | 13.82 | 2.1 |
01/18 | 2,347 | 2,369 | 2,333 | 2,342 | -0.47% | 129,300 | 743億7957万 | -1.31% | 13.68 | 2.08 |
01/17 | 2,407 | 2,415 | 2,344 | 2,353 | -0.63% | 146,800 | 747億2892万 | -0.68% | 13.75 | 2.09 |
01/16 | 2,385 | 2,398 | 2,361 | 2,368 | -0.75% | 228,600 | 752億531万 | +0.17% | 13.83 | 2.1 |
01/15 | 2,388 | 2,407 | 2,368 | 2,386 | -0.62% | 141,400 | 757億7697万 | +1.06% | 13.94 | 2.12 |
01/12 | 2,490 | 2,490 | 2,399 | 2,401 | -3.22% | 204,900 | 762億5335万 | +2% | 14.03 | 2.13 |
01/11 | 2,470 | 2,496 | 2,450 | 2,481 | +1.31% | 209,500 | 787億9407万 | +5.84% | 14.49 | 2.21 |
01/10 | 2,442 | 2,480 | 2,405 | 2,449 | +0.33% | 202,500 | 777億7779万 | +5.11% | 14.31 | 2.18 |
01/09 | 2,385 | 2,449 | 2,385 | 2,441 | +2.69% | 223,400 | 775億2371万 | +5.08% | 14.26 | 2.17 |
01/05 | 2,429 | 2,440 | 2,372 | 2,377 | -1.29% | 186,500 | 754億9114万 | +2.59% | 13.89 | 2.11 |
01/04 | 2,416 | 2,419 | 2,369 | 2,408 | -0.99% | 159,800 | 764億7567万 | +4.2% | 14.07 | 2.14 |
2023 | ||||||||||
12/29 | 2,437 | 2,460 | 2,410 | 2,432 | -0.73% | 178,200 | 772億3788万 | +5.6% | 14.21 | 2.16 |
12/28 | 2,379 | 2,450 | 2,370 | 2,450 | +2.85% | 182,700 | 778億955万 | +6.94% | 14.31 | 2.18 |
12/27 | 2,345 | 2,389 | 2,336 | 2,382 | +2.14% | 238,100 | 756億4993万 | +4.52% | 13.92 | 2.12 |
12/26 | 2,320 | 2,345 | 2,316 | 2,332 | +0.6% | 136,600 | 740億6198万 | +2.73% | 13.62 | 2.07 |
12/25 | 2,341 | 2,349 | 2,306 | 2,318 | -1.32% | 164,500 | 736億1736万 | +2.43% | 13.54 | 2.06 |
12/22 | 2,327 | 2,363 | 2,321 | 2,349 | +0.95% | 181,700 | 746億189万 | +4.17% | 13.72 | 2.09 |
12/21 | 2,321 | 2,359 | 2,310 | 2,327 | -1.86% | 170,500 | 739億319万 | +3.65% | 13.59 | 2.07 |
12/20 | 2,417 | 2,450 | 2,365 | 2,371 | -1% | 227,500 | 753億58万 | +6.04% | 13.85 | 2.11 |
12/19 | 2,346 | 2,395 | 2,340 | 2,395 | +1.83% | 233,600 | 760億6280万 | +7.69% | 13.99 | 2.13 |
12/18 | 2,360 | 2,375 | 2,293 | 2,352 | -1.38% | 345,700 | 746億9716万 | +6.38% | 13.74 | 2.09 |
12/15 | 2,364 | 2,402 | 2,360 | 2,385 | +2.23% | 289,200 | 757億4521万 | +8.31% | 13.93 | 2.12 |
12/14 | 2,346 | 2,378 | 2,295 | 2,333 | -0.3% | 239,500 | 740億9374万 | +6.34% | 13.63 | 2.07 |
12/13 | 2,272 | 2,364 | 2,266 | 2,340 | +3.13% | 318,000 | 743億1606万 | +6.9% | 13.67 | 2.08 |
12/12 | 2,326 | 2,355 | 2,252 | 2,269 | -1% | 215,800 | 720億6117万 | +4.13% | 13.26 | 2.02 |
12/11 | 2,258 | 2,306 | 2,217 | 2,292 | +3.1% | 317,600 | 727億9162万 | +5.33% | 13.39 | 2.04 |
12/08 | 2,205 | 2,249 | 2,200 | 2,223 | -0.71% | 232,500 | 706億25万 | +2.4% | 12.99 | 1.98 |
12/07 | 2,276 | 2,284 | 2,226 | 2,239 | -2.82% | 307,200 | 711億840万 | +3.13% | 13.08 | 1.99 |
12/06 | 2,244 | 2,306 | 2,226 | 2,304 | +4.35% | 397,600 | 731億7273万 | +5.21% | 13.46 | 2.05 |
12/05 | 2,181 | 2,307 | 2,181 | 2,208 | +3.37% | 742,500 | 701億2387万 | +0.41% | 12.9 | 1.96 |
12/04 | 2,147 | 2,160 | 2,095 | 2,136 | -0.51% | 408,600 | 678億3722万 | -3.39% | 12.48 | 1.9 |
12/01 | 2,233 | 2,240 | 2,146 | 2,147 | -5.29% | 491,300 | 681億8657万 | -3.46% | 12.54 | 1.91 |
11/30 | 2,330 | 2,373 | 2,263 | 2,267 | -1.43% | 475,900 | 719億9765万 | +1.3% | 13.24 | 2.01 |
11/29 | 2,261 | 2,345 | 2,261 | 2,300 | +3.7% | 454,100 | 730億4570万 | +2.27% | 13.44 | 2.04 |
11/28 | 2,216 | 2,255 | 2,192 | 2,218 | +0.36% | 473,400 | 704億4146万 | -1.73% | 12.96 | 1.97 |
11/27 | 2,151 | 2,215 | 2,134 | 2,210 | +3.9% | 562,700 | 701億8739万 | -2.6% | 12.91 | 1.96 |
11/24 | 2,110 | 2,146 | 2,095 | 2,127 | -0.89% | 304,200 | 675億5139万 | -6.83% | 12.43 | 1.89 |
11/22 | 2,142 | 2,178 | 2,137 | 2,146 | -0.88% | 153,500 | 681億5481万 | -6.78% | 12.54 | 1.91 |
11/21 | 2,143 | 2,208 | 2,122 | 2,165 | +0.6% | 205,000 | 687億5823万 | -6.72% | 12.65 | 1.92 |
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 | |
2014年 9月期 | 908 10,900 11/21 | 302 3,625 3/27 | 13,560,000 1,130,000 11/21 | 216億9100万 | 235億1718万 | +32.58% 5/9 | -23.84% 2/4 |
2015年 9月期 | 1,121 4,485 8/18 | 480 1,920 10/3 | 1,003,600 250,900 4/16 | 296億9070万 | 124億5600万 | +26.24% 3/17 | -18.87% 9/8 |
2016年 9月期 | 1,262 2,524 7/6 | 712 1,423 11/6 | 370,400 185,200 9/27 | 355億6820万 | 188億4052万 | +26.11% 11/1 | -17.77% 1/21 |
2017年 9月期 | 3,000 6,000 6/23 | 1,001 2,002 10/12 | 2,589,800 1,294,900 1/31 | 904億800万 | 282億3620万 | +29.13% 11/11 | -9.05% 5/1 |
2018年 9月期 | 5,440 10,880 6/4 | 2,765 5,530 11/16 5,530 11/15 | 1,314,600 657,300 7/31 | 1697億8240万 | 839億669万 | +21.05% 1/17 | -26.82% 8/16 |
2019年 9月期 | 3,735 7,470 8/1 | 1,555 3,110 12/25 | 1,871,800 935,900 1/31 | 1165億6935万 | 485億3155万 | +31.11% 2/6 | -22.26% 12/25 |
2020年 9月期 | 5,170 9/30 | 1,726 3/23 | 1,802,200 901,100 11/1 | 1613億5570万 | 538億6846万 | +25.26% 5/25 | -41.03% 3/19 |
2021年 9月期 | 6,610 12/2 | 4,290 5/17 | 541,200 10/2 | 2062億9810万 | 1355億823万 | +14.86% 9/17 | -15.51% 1/15 |
2022年 9月期 | 6,820 11/1 | 2,950 6/17 | 2,156,800 9/16 | 2163億994万 | 935億6515万 | +17.15% 9/16 | -28.45% 5/12 |
2023年 9月期 | 5,410 1/30 | 2,494 8/22 | 2,649,800 2/1 | 1716億5389万 | 792億694万 | +23.66% 11/18 | -20.38% 2/3 |
最新 | 2,117 2024/4/18 | 146,100 | 672億3380万 | -5.11% 2,231 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- 74%(1.74倍)
- 2017/12/29 vs 2016/12/30
- 130%(2.3倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- 133%(2.33倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- -47%(0.53倍)
- 2024/04/18 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
302円(2014/03/27) - 601%(7.01倍)
2,117円(4/18)