株価チャート
株価
4/17
- 前日 (4/16)
- 3,145
- 始値
- 3,155
- 高値
- 3,155
- 安値
- 3,125
- 終値 -0.64%
- 3,125
- 出来高 +22.03%
- 7,200
乖離率
- 株価（5日）
移動平均値 - -0.83%
3,151 - 株価（25日）
移動平均値 - -2.34%
3,200 - 出来高（5日）
移動平均値 - +45.75%
4,940
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,155 | 3,155 | 3,125 | 3,125 | -0.64% | 7,200 | 124億3750万 | -2.34% | 21.08 | 1.91 |
| 04/16 | 3,155 | 3,165 | 3,145 | 3,145 | -0.32% | 5,900 | 125億1710万 | -1.81% | 21.21 | 1.92 |
| 04/15 | 3,165 | 3,165 | 3,155 | 3,155 | -0.16% | 3,200 | 125億5690万 | -1.56% | 21.28 | 1.93 |
| 04/12 | 3,170 | 3,175 | 3,155 | 3,160 | -0.32% | 4,500 | 125億7680万 | -1.47% | 21.31 | 1.93 |
| 04/11 | 3,165 | 3,175 | 3,155 | 3,170 | +0.32% | 3,900 | 126億1660万 | -1.25% | 21.38 | 1.93 |
| 04/10 | 3,160 | 3,175 | 3,155 | 3,160 | 0% | 4,300 | 125億7680万 | -1.62% | 21.31 | 1.93 |
| 04/09 | 3,170 | 3,190 | 3,155 | 3,160 | -0.16% | 3,900 | 125億7680万 | -1.68% | 21.31 | 1.93 |
| 04/08 | 3,150 | 3,180 | 3,150 | 3,165 | +0.48% | 5,700 | 125億9670万 | -1.59% | 21.35 | 1.93 |
| 04/05 | 3,150 | 3,170 | 3,145 | 3,150 | -0.47% | 4,800 | 125億3700万 | -2.08% | 21.25 | 1.92 |
| 04/04 | 3,190 | 3,190 | 3,155 | 3,165 | +0.16% | 4,300 | 125億9670万 | -1.71% | 21.35 | 1.93 |
| 04/03 | 3,155 | 3,180 | 3,150 | 3,160 | -0.16% | 5,400 | 125億7680万 | -1.92% | 21.31 | 1.93 |
| 04/02 | 3,175 | 3,175 | 3,160 | 3,165 | -0.63% | 6,000 | 125億9670万 | -1.8% | 21.35 | 1.93 |
| 04/01 | 3,200 | 3,200 | 3,170 | 3,185 | +0.31% | 8,400 | 126億7630万 | -1.24% | 21.48 | 1.94 |
| 03/29 | 3,175 | 3,190 | 3,175 | 3,175 | +0.16% | 4,900 | 126億3650万 | -1.55% | 21.42 | 1.94 |
| 03/28 | 3,220 | 3,230 | 3,170 | 3,170 | -4.37% | 29,400 | 126億1660万 | -1.67% | 21.38 | 1.93 |
| 03/27 | 3,305 | 3,325 | 3,300 | 3,315 | +0.76% | 26,400 | 131億9370万 | +2.82% | 22.36 | 2.02 |
| 03/26 | 3,305 | 3,305 | 3,290 | 3,290 | -0.45% | 7,100 | 130億9420万 | +2.21% | 22.19 | 2.01 |
| 03/25 | 3,285 | 3,315 | 3,285 | 3,305 | +0.61% | 12,200 | 131億5390万 | +2.86% | 22.29 | 2.02 |
| 03/22 | 3,275 | 3,290 | 3,270 | 3,285 | 0% | 7,200 | 130億7430万 | +2.46% | 22.16 | 2.01 |
| 03/21 | 3,255 | 3,285 | 3,255 | 3,285 | +1.7% | 6,400 | 130億7430万 | +2.59% | 22.16 | 2.01 |
| 03/19 | 3,235 | 3,250 | 3,230 | 3,230 | -0.31% | 5,400 | 128億5540万 | +1.06% | 21.79 | 1.97 |
| 03/18 | 3,220 | 3,240 | 3,210 | 3,240 | +0.62% | 6,100 | 128億9520万 | +1.54% | 21.85 | 1.98 |
| 03/15 | 3,190 | 3,220 | 3,190 | 3,220 | +0.16% | 3,500 | 128億1560万 | +1.07% | 21.72 | 1.97 |
| 03/14 | 3,180 | 3,215 | 3,180 | 3,215 | +0.47% | 2,800 | 127億9570万 | +1.04% | 21.69 | 1.96 |
| 03/13 | 3,230 | 3,230 | 3,185 | 3,200 | -0.31% | 13,000 | 127億3600万 | +0.69% | 21.58 | 1.95 |
| 03/12 | 3,170 | 3,210 | 3,170 | 3,210 | +0.63% | 3,500 | 127億7580万 | +1.1% | 21.65 | 1.96 |
| 03/11 | 3,195 | 3,225 | 3,170 | 3,190 | -0.47% | 12,100 | 126億9620万 | +0.57% | 21.52 | 1.95 |
| 03/08 | 3,230 | 3,235 | 3,205 | 3,205 | -0.62% | 8,800 | 127億5590万 | +1.14% | 21.62 | 1.96 |
| 03/07 | 3,230 | 3,240 | 3,220 | 3,225 | -0.15% | 3,700 | 128億3550万 | +1.83% | 21.75 | 1.97 |
| 03/06 | 3,225 | 3,230 | 3,215 | 3,230 | +0.47% | 3,700 | 128億5540万 | +2.12% | 21.79 | 1.97 |
| 03/05 | 3,205 | 3,220 | 3,200 | 3,215 | +0.31% | 2,300 | 127億9570万 | +1.77% | 21.69 | 1.96 |
| 03/04 | 3,205 | 3,220 | 3,195 | 3,205 | +0.16% | 7,200 | 127億5590万 | +1.62% | 21.62 | 1.96 |
| 03/01 | 3,205 | 3,230 | 3,200 | 3,200 | -0.16% | 5,100 | 127億3600万 | +1.59% | 21.58 | 1.95 |
| 02/29 | 3,210 | 3,220 | 3,205 | 3,205 | -0.31% | 2,500 | 127億5590万 | +1.88% | 21.62 | 1.96 |
| 02/28 | 3,200 | 3,220 | 3,200 | 3,215 | +0.47% | 4,300 | 127億9570万 | +2.32% | 21.69 | 1.96 |
| 02/27 | 3,210 | 3,210 | 3,195 | 3,200 | -0.16% | 2,700 | 127億3600万 | +2.01% | 21.58 | 1.95 |
| 02/26 | 3,200 | 3,205 | 3,185 | 3,205 | +0.63% | 3,700 | 127億5590万 | +2.3% | 21.62 | 1.96 |
| 02/22 | 3,170 | 3,185 | 3,170 | 3,185 | +0.63% | 2,600 | 126億7630万 | +1.79% | 21.48 | 1.94 |
| 02/21 | 3,155 | 3,190 | 3,155 | 3,165 | 0% | 2,900 | 125億9670万 | +1.28% | 21.35 | 1.93 |
| 02/20 | 3,165 | 3,180 | 3,155 | 3,165 | -0.31% | 4,000 | 125億9670万 | +1.38% | 21.35 | 1.93 |
| 02/19 | 3,180 | 3,195 | 3,160 | 3,175 | +0.63% | 6,400 | 126億3650万 | +1.76% | 21.42 | 1.94 |
| 02/16 | 3,125 | 3,170 | 3,120 | 3,155 | +0.8% | 5,800 | 125億5690万 | +1.22% | 21.28 | 1.93 |
| 02/15 | 3,175 | 3,175 | 3,130 | 3,130 | -1.26% | 4,200 | 124億5740万 | +0.45% | 21.11 | 1.91 |
| 02/14 | 3,145 | 3,210 | 3,145 | 3,170 | +0.79% | 16,000 | 126億1660万 | +1.73% | 21.38 | 1.93 |
| 02/13 | 3,130 | 3,150 | 3,120 | 3,145 | +1.13% | 3,900 | 125億1710万 | +0.93% | 21.21 | 1.92 |
| 02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +0.16% | 3,700 | 123億7780万 | -0.16% | 20.98 | 1.9 |
| 02/08 | 3,110 | 3,115 | 3,090 | 3,105 | -0.32% | 8,000 | 123億5790万 | -0.26% | 20.94 | 1.9 |
| 02/07 | 3,120 | 3,120 | 3,105 | 3,115 | -0.16% | 4,600 | 123億9770万 | +0.13% | 21.01 | 1.9 |
| 02/06 | 3,130 | 3,140 | 3,120 | 3,120 | -0.16% | 2,400 | 124億1760万 | +0.42% | 21.04 | 1.9 |
| 02/05 | 3,130 | 3,140 | 3,125 | 3,125 | -0.16% | 4,300 | 124億3750万 | +0.77% | 21.08 | 1.91 |
| 02/02 | 3,155 | 3,155 | 3,130 | 3,130 | -0.16% | 2,500 | 124億5740万 | +1.13% | 21.11 | 1.91 |
| 02/01 | 3,125 | 3,150 | 3,125 | 3,135 | -0.48% | 3,800 | 124億7730万 | +1.52% | 21.15 | 1.91 |
| 01/31 | 3,115 | 3,150 | 3,115 | 3,150 | +1.12% | 4,000 | 125億3700万 | +2.24% | 21.25 | 1.92 |
| 01/30 | 3,135 | 3,145 | 3,115 | 3,115 | -0.32% | 23,900 | 123億9770万 | +1.3% | 21.01 | 1.9 |
| 01/29 | 3,180 | 3,180 | 3,125 | 3,125 | +0.81% | 14,000 | 124億3750万 | +1.82% | 21.08 | 1.91 |
| 01/26 | 3,100 | 3,105 | 3,095 | 3,100 | -0.16% | 4,900 | 123億3800万 | +1.21% | 20.91 | 1.89 |
| 01/25 | 3,095 | 3,115 | 3,095 | 3,105 | +0.16% | 6,700 | 123億5790万 | +1.57% | 20.94 | 1.9 |
| 01/24 | 3,100 | 3,115 | 3,100 | 3,100 | 0% | 4,300 | 123億3800万 | +1.57% | 20.91 | 1.89 |
| 01/23 | 3,105 | 3,120 | 3,100 | 3,100 | -0.16% | 4,100 | 123億3800万 | +1.77% | 20.91 | 1.89 |
| 01/22 | 3,090 | 3,125 | 3,085 | 3,105 | +0.49% | 5,800 | 123億5790万 | +2.07% | 20.94 | 1.9 |
| 01/19 | 3,095 | 3,095 | 3,070 | 3,090 | -0.16% | 9,900 | 122億9820万 | +1.75% | 20.84 | 1.89 |
| 01/18 | 3,100 | 3,120 | 3,090 | 3,095 | -0.16% | 4,700 | 123億1810万 | +2.04% | 20.88 | 1.89 |
| 01/17 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 5,900 | 123億3800万 | +2.38% | 20.91 | 1.89 |
| 01/16 | 3,110 | 3,110 | 3,090 | 3,090 | -0.96% | 6,500 | 122億9820万 | +2.18% | 20.84 | 1.89 |
| 01/15 | 3,090 | 3,120 | 3,090 | 3,120 | +1.13% | 8,600 | 124億1760万 | +3.28% | 21.04 | 1.9 |
| 01/12 | 3,130 | 3,145 | 3,085 | 3,085 | -1.59% | 18,300 | 122億7830万 | +2.29% | 20.81 | 1.88 |
| 01/11 | 3,135 | 3,150 | 3,130 | 3,135 | 0% | 4,500 | 124億7730万 | +4.08% | 21.15 | 1.91 |
| 01/10 | 3,135 | 3,155 | 3,130 | 3,135 | -0.63% | 6,000 | 124億7730万 | +4.22% | 21.15 | 1.91 |
| 01/09 | 3,130 | 3,170 | 3,130 | 3,155 | +0.96% | 10,800 | 125億5690万 | +5.03% | 21.28 | 1.93 |
| 01/05 | 3,095 | 3,125 | 3,095 | 3,125 | +1.63% | 4,400 | 124億3750万 | +4.2% | 21.08 | 1.91 |
| 01/04 | 3,065 | 3,090 | 3,040 | 3,075 | +0.82% | 6,900 | 122億3850万 | +2.64% | 20.74 | 1.88 |
| 2023 | ||||||||||
| 12/29 | 3,010 | 3,050 | 2,999 | 3,050 | +1.7% | 9,300 | 121億3900万 | +1.8% | 20.57 | 1.86 |
| 12/28 | 2,989 | 3,015 | 2,986 | 2,999 | +0.81% | 8,100 | 119億3602万 | +0.07% | 20.23 | 1.83 |
| 12/27 | 2,987 | 2,987 | 2,972 | 2,975 | +0.07% | 10,400 | 118億4050万 | -0.8% | 20.07 | 1.82 |
| 12/26 | 2,968 | 2,975 | 2,966 | 2,973 | +0.17% | 6,500 | 118億3254万 | -1% | 20.05 | 1.81 |
| 12/25 | 2,970 | 2,971 | 2,961 | 2,968 | +0.03% | 8,300 | 118億1264万 | -1.3% | 20.02 | 1.81 |
| 12/22 | 2,971 | 2,984 | 2,965 | 2,967 | -0.34% | 7,500 | 118億866万 | -1.46% | 20.01 | 1.81 |
| 12/21 | 2,960 | 2,988 | 2,960 | 2,977 | +0.2% | 9,800 | 118億4846万 | -1.29% | 20.08 | 1.82 |
| 12/20 | 2,965 | 2,982 | 2,962 | 2,971 | +0.03% | 6,100 | 118億2458万 | -1.59% | 20.04 | 1.81 |
| 12/19 | 2,960 | 2,981 | 2,959 | 2,970 | +0.2% | 6,600 | 118億2060万 | -1.75% | 20.03 | 1.81 |
| 12/18 | 2,964 | 2,967 | 2,949 | 2,964 | -0.37% | 12,100 | 117億9672万 | -2.11% | 19.99 | 1.81 |
| 12/15 | 2,964 | 3,050 | 2,964 | 2,975 | +0.4% | 14,400 | 118億4050万 | -1.88% | 20.07 | 1.82 |
| 12/14 | 2,982 | 2,982 | 2,961 | 2,963 | -0.6% | 15,700 | 117億9274万 | -2.37% | 19.99 | 1.81 |
| 12/13 | 2,980 | 2,988 | 2,980 | 2,981 | -0.2% | 5,200 | 118億6438万 | -1.91% | 20.11 | 1.82 |
| 12/12 | 2,981 | 2,996 | 2,980 | 2,987 | +0.07% | 6,900 | 118億8826万 | -1.84% | 20.15 | 1.82 |
| 12/11 | 2,980 | 2,986 | 2,969 | 2,985 | +0.17% | 6,100 | 118億8030万 | -2.03% | 20.13 | 1.82 |
| 12/08 | 2,996 | 2,996 | 2,960 | 2,980 | -0.63% | 24,400 | 118億6040万 | -2.33% | 20.1 | 1.82 |
| 12/07 | 3,005 | 3,010 | 2,997 | 2,999 | -0.03% | 7,300 | 119億3602万 | -1.83% | 20.23 | 1.83 |
| 12/06 | 3,000 | 3,010 | 2,999 | 3,000 | 0% | 8,300 | 119億4000万 | -1.93% | 20.23 | 1.83 |
| 12/05 | 2,998 | 3,010 | 2,996 | 3,000 | +0.07% | 9,300 | 119億4000万 | -1.99% | 20.23 | 1.83 |
| 12/04 | 3,025 | 3,025 | 2,995 | 2,998 | -0.89% | 19,600 | 119億3204万 | -2.15% | 20.22 | 1.83 |
| 12/01 | 3,040 | 3,050 | 3,025 | 3,025 | -0.49% | 6,300 | 120億3950万 | -1.34% | 20.4 | 1.85 |
| 11/30 | 3,040 | 3,055 | 3,040 | 3,040 | 0% | 2,900 | 120億9920万 | -0.91% | 20.5 | 1.86 |
| 11/29 | 3,050 | 3,060 | 3,040 | 3,040 | -0.33% | 6,800 | 120億9920万 | -0.94% | 20.5 | 1.86 |
| 11/28 | 3,065 | 3,065 | 3,045 | 3,050 | -0.49% | 11,300 | 121億3900万 | -0.62% | 20.57 | 1.86 |
| 11/27 | 3,065 | 3,080 | 3,065 | 3,065 | 0% | 2,900 | 121億9870万 | -0.2% | 20.67 | 1.87 |
| 11/24 | 3,065 | 3,090 | 3,065 | 3,065 | 0% | 4,300 | 121億9870万 | -0.26% | 20.67 | 1.87 |
| 11/22 | 3,060 | 3,070 | 3,060 | 3,065 | -0.16% | 1,900 | 121億9870万 | -0.36% | 20.67 | 1.87 |
| 11/21 | 3,095 | 3,095 | 3,060 | 3,070 | -0.16% | 5,000 | 122億1860万 | -0.26% | 20.71 | 1.87 |
| 11/20 | 3,080 | 3,095 | 3,075 | 3,075 | 0% | 5,200 | 122億3850万 | -0.13% | 20.74 | 1.88 |
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 | 1,785 3,570 12/18 | 917 1,834 5/21 | 2,050,000 1,025,000 12/18 | 54億9780万 | 36億4966万 | +19.37% 6/10 | -22.95% 2/4 |
| 2015年 9月期 | 1,747 3/23 | 1,187 2,373 10/14 | 160,200 80,100 11/12 | 69億5306万 | 47億2227万 | +12.2% 3/19 | -11.29% 8/25 |
| 2016年 9月期 | 2,540 12/7 | 1,470 10/1 | 123,000 11/12 | 101億920万 | 58億5060万 | +30.02% 12/1 | -13.65% 2/12 |
| 2017年 9月期 | 5,080 8/21 | 2,400 10/4 | 100,100 12/1 | 202億1840万 | 95億5200万 | +26.18% 12/5 | -12.94% 4/14 |
| 2018年 9月期 | 5,850 12/20 | 3,815 9/13 9/12 他2件 | 70,700 11/17 | 232億8300万 | 151億8370万 | +16.48% 12/1 | -14.45% 10/29 |
| 2019年 9月期 | 4,385 10/3 | 2,388 6/4 | 40,000 7/11 | 174億5230万 | 95億424万 | +8.47% 9/24 | -17.95% 12/25 |
| 2020年 9月期 | 3,340 9/28 | 1,560 3/13 | 49,100 3/12 | 132億9320万 | 62億880万 | +18.87% 5/26 | -30.31% 3/13 |
| 2021年 9月期 | 3,450 3/23 | 2,629 10/30 | 46,000 3/29 | 137億3100万 | 104億6342万 | +9.78% 11/26 | -6.28% 12/30 |
| 2022年 9月期 | 3,130 8/30 | 2,680 4/18 | 70,500 9/28 | 124億5740万 | 106億6640万 | +6.28% 7/28 | -6.85% 9/29 |
| 2023年 9月期 | 3,655 9/27 | 2,733 10/3 | 51,400 9/28 | 145億4690万 | 108億7734万 | +8.43% 7/3 | -10.11% 10/4 |
| 最新 | 3,125 2024/4/17 | 7,200 | 124億3750万 | -2.34% 3,200 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
917円（2014/05/21） - 241%（3.41倍）
3,125円（4/17）