株価チャート
株価
4/18
- 前日 (4/17)
- 7,110
- 始値
- 6,970
- 高値
- 7,570
- 安値
- 6,800
- 終値 +3.66%
- 7,370
- 出来高 +41.95%
- 1,663,400
乖離率
- 株価（5日）
移動平均値 - -0.49%
7,406 - 株価（25日）
移動平均値 - -5.4%
7,791 - 出来高（5日）
移動平均値 - +35.61%
1,226,580
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 | 6,970 | 7,570 | 6,800 | 7,370 | +3.66% | 1,663,400 | 2949億8657万 | -5.4% | 68.9 | 6.9 |
| 04/17 | 7,320 | 7,380 | 7,060 | 7,110 | -0.84% | 1,171,800 | 2845億7999万 | -8.87% | 66.47 | 6.66 |
| 04/16 | 7,540 | 7,560 | 7,060 | 7,170 | -7.36% | 1,331,100 | 2869億8151万 | -8.31% | 67.03 | 6.71 |
| 04/15 | 7,490 | 7,800 | 7,470 | 7,740 | +1.31% | 713,100 | 3097億9594万 | -1.1% | 72.36 | 7.25 |
| 04/12 | 7,800 | 7,880 | 7,580 | 7,640 | +2.83% | 1,253,500 | 3057億9341万 | -2.43% | 71.42 | 7.15 |
| 04/11 | 7,250 | 7,540 | 7,160 | 7,430 | +0.68% | 872,400 | 2973億8809万 | -5.28% | 69.46 | 6.96 |
| 04/10 | 7,380 | 7,470 | 7,240 | 7,380 | -0.27% | 837,500 | 2953億8683万 | -6.32% | 68.99 | 6.91 |
| 04/09 | 7,420 | 7,530 | 7,270 | 7,400 | +0.14% | 1,225,600 | 2961億8733万 | -6.49% | 69.18 | 6.93 |
| 04/08 | 7,790 | 7,850 | 7,310 | 7,390 | -3.4% | 1,548,100 | 2957億8708万 | -7.02% | 69.09 | 6.92 |
| 04/05 | 7,810 | 8,000 | 7,540 | 7,650 | -5.67% | 1,443,800 | 3061億9366万 | -4% | 71.52 | 7.16 |
| 04/04 | 8,050 | 8,260 | 7,990 | 8,110 | +2.66% | 1,319,100 | 3246億531万 | +1.83% | 75.82 | 7.59 |
| 04/03 | 7,850 | 8,150 | 7,760 | 7,900 | -1% | 1,491,400 | 3161億9999万 | -0.33% | 73.85 | 7.4 |
| 04/02 | 8,240 | 8,290 | 7,870 | 7,980 | -1.36% | 1,404,600 | 3194億202万 | +1% | 74.6 | 7.47 |
| 04/01 | 8,770 | 8,900 | 7,970 | 8,090 | -9.3% | 2,836,800 | 3238億480万 | +2.87% | 75.63 | 7.58 |
| 03/29 | 8,310 | 8,940 | 8,180 | 8,920 | +8.12% | 2,229,100 | 3570億2581万 | +13.92% | 83.39 | 8.35 |
| 03/28 | 8,300 | 8,530 | 8,210 | 8,250 | -0.6% | 1,455,100 | 3302億885万 | +6.66% | 77.13 | 7.73 |
| 03/27 | 8,190 | 8,640 | 8,020 | 8,300 | +0.12% | 1,939,500 | 3322億1012万 | +8.57% | 77.59 | 7.77 |
| 03/26 | 8,240 | 8,470 | 8,160 | 8,290 | +0.97% | 1,590,500 | 3318億986万 | +9.76% | 77.5 | 7.76 |
| 03/25 | 8,130 | 8,320 | 8,000 | 8,210 | +2.24% | 1,823,200 | 3286億784万 | +9.98% | 76.75 | 7.69 |
| 03/22 | 8,160 | 8,170 | 7,900 | 8,030 | -2.07% | 1,545,500 | 3214億328万 | +9.28% | 75.07 | 7.52 |
| 03/21 | 7,880 | 8,220 | 7,750 | 8,200 | +9.48% | 2,315,200 | 3282億759万 | +13.73% | 76.66 | 7.68 |
| 03/19 | 7,590 | 7,620 | 7,300 | 7,490 | -2.47% | 1,483,800 | 2997億8961万 | +6.12% | 70.02 | 7.01 |
| 03/18 | 7,520 | 7,800 | 7,440 | 7,680 | +1.86% | 1,288,800 | 3073億9442万 | +10.79% | 71.8 | 7.19 |
| 03/15 | 7,260 | 7,550 | 7,160 | 7,540 | +0.53% | 1,401,300 | 3017億9088万 | +10.93% | 70.49 | 7.06 |
| 03/14 | 7,500 | 7,620 | 7,180 | 7,500 | -1.96% | 1,655,900 | 3001億8987万 | +12.58% | 70.11 | 7.02 |
| 03/13 | 7,850 | 7,920 | 7,390 | 7,650 | +1.19% | 2,189,400 | 3061億9366万 | +17.06% | 71.52 | 7.16 |
| 03/12 | 7,180 | 7,750 | 7,120 | 7,560 | +3.14% | 2,538,400 | 3025億9138万 | +18.13% | 70.67 | 7.08 |
| 03/11 | 7,300 | 7,420 | 7,040 | 7,330 | -6.27% | 3,233,100 | 2933億8556万 | +16.72% | 68.52 | 6.86 |
| 03/08 | 8,150 | 8,450 | 7,680 | 7,820 | -2.25% | 3,251,800 | 3129億9797万 | +26.8% | 73.11 | 7.32 |
| 03/07 | 8,410 | 8,620 | 7,890 | 8,000 | -3.5% | 3,244,600 | 3202億252万 | +32.63% | 74.79 | 7.49 |
| 03/06 | 7,980 | 8,290 | 7,870 | 8,290 | +0.12% | 2,108,700 | 3318億986万 | +40.75% | 77.5 | 7.76 |
| 03/05 | 8,000 | 8,310 | 7,870 | 8,280 | +0.61% | 2,118,700 | 3314億961万 | +44.55% | 77.41 | 7.75 |
| 03/04 | 8,470 | 8,480 | 7,940 | 8,230 | +3.78% | 3,436,200 | 3294億835万 | +47.99% | 76.94 | 7.71 |
| 03/01 | 7,750 | 7,940 | 7,600 | 7,930 | +5.45% | 3,204,600 | 3174億75万 | +46.66% | 74.13 | 7.43 |
| 02/29 | 7,020 | 7,570 | 6,880 | 7,520 | +4.88% | 2,587,100 | 3009億9037万 | +43.02% | 70.3 | 7.04 |
| 02/28 | 7,110 | 7,440 | 6,980 | 7,170 | -1.24% | 1,675,500 | 2869億8151万 | +40.04% | 67.03 | 6.71 |
| 02/27 | 7,130 | 7,470 | 7,060 | 7,260 | +2.69% | 2,614,100 | 2905億8379万 | +45.29% | 67.87 | 6.8 |
| 02/26 | 7,100 | 7,400 | 6,880 | 7,070 | -2.08% | 2,869,400 | 2829億7898万 | +45.29% | 66.09 | 6.62 |
| 02/22 | 7,060 | 7,350 | 6,690 | 7,220 | +10.06% | 6,099,200 | 2889億8278万 | +52.67% | 67.5 | 6.76 |
| 02/21 | 6,190 | 6,900 | 6,070 | 6,560 | +9.52% | 5,563,400 | 2625億6607万 | +43.14% | 61.33 | 6.14 |
| 02/20 | 6,020 | 6,140 | 5,820 | 5,990 | -0.17% | 1,402,000 | 2397億5164万 | +34.21% | 56 | 5.61 |
| 02/19 | 5,990 | 6,090 | 5,630 | 6,000 | -1.48% | 2,361,900 | 2401億5189万 | +37.11% | 56.09 | 5.62 |
| 02/16 | 6,270 | 6,280 | 5,770 | 6,090 | +15.34% | 4,187,700 | 2437億5417万 | +42.09% | 56.93 | 5.7 |
| 02/15 | 5,280 | 5,280 | 5,280 | 5,280 | +15.28% | 190,200 | 2113億3366万 | +25.74% | 49.36 | 4.94 |
| 02/14 | 4,350 | 4,630 | 4,335 | 4,580 | +3.97% | 1,166,700 | 1833億1594万 | +10.6% | 42.82 | 4.29 |
| 02/13 | 4,405 | 4,475 | 4,235 | 4,405 | +1.61% | 984,400 | 1763億1151万 | +7.2% | 41.18 | 4.13 |
| 02/09 | 4,400 | 4,415 | 4,300 | 4,335 | +0.58% | 577,600 | 1735億974万 | +6.48% | 40.53 | 4.06 |
| 02/08 | 4,200 | 4,350 | 4,180 | 4,310 | +3.11% | 776,000 | 1725億911万 | +6.58% | 40.29 | 4.04 |
| 02/07 | 4,240 | 4,285 | 4,075 | 4,180 | -3.02% | 1,166,700 | 1673億582万 | +4.01% | 39.08 | 3.91 |
| 02/06 | 4,370 | 4,405 | 4,285 | 4,310 | +0.82% | 756,500 | 1725億911万 | +7.91% | 40.29 | 4.04 |
| 02/05 | 4,645 | 4,660 | 4,275 | 4,275 | -6.56% | 996,800 | 1711億822万 | +7.82% | 39.97 | 4 |
| 02/02 | 4,505 | 4,590 | 4,465 | 4,575 | +1.67% | 714,600 | 1831億1582万 | +16.18% | 42.77 | 4.28 |
| 02/01 | 4,380 | 4,570 | 4,345 | 4,500 | +1.12% | 864,900 | 1801億1392万 | +15.41% | 42.07 | 4.21 |
| 01/31 | 4,315 | 4,495 | 4,275 | 4,450 | +0.45% | 886,400 | 1781億1265万 | +15.28% | 41.6 | 4.17 |
| 01/30 | 4,365 | 4,510 | 4,290 | 4,430 | +3.99% | 1,196,700 | 1773億1214万 | +15.91% | 41.41 | 4.15 |
| 01/29 | 4,060 | 4,290 | 4,060 | 4,260 | +3.78% | 854,500 | 1705億784万 | +12.46% | 39.82 | 3.99 |
| 01/26 | 4,235 | 4,270 | 4,075 | 4,105 | -6.06% | 1,198,800 | 1643億392万 | +9.15% | 38.38 | 3.84 |
| 01/25 | 4,265 | 4,370 | 4,150 | 4,370 | +4.17% | 1,098,100 | 1749億1063万 | +17.06% | 40.85 | 4.09 |
| 01/24 | 4,140 | 4,280 | 4,080 | 4,195 | +3.07% | 947,200 | 1679億620万 | +13.47% | 39.22 | 3.93 |
| 01/23 | 4,090 | 4,270 | 4,035 | 4,070 | -1.09% | 964,500 | 1629億303万 | +10.9% | 38.05 | 3.81 |
| 01/22 | 4,100 | 4,150 | 3,995 | 4,115 | +3.65% | 806,200 | 1647億417万 | +12.71% | 38.47 | 3.85 |
| 01/19 | 3,830 | 3,970 | 3,830 | 3,970 | +8.47% | 966,900 | 1589億50万 | +9.4% | 37.11 | 3.72 |
| 01/18 | 3,575 | 3,740 | 3,555 | 3,660 | +2.81% | 574,900 | 1464億9265万 | +1.22% | 34.22 | 3.43 |
| 01/17 | 3,655 | 3,715 | 3,500 | 3,560 | -0.14% | 693,600 | 1424億9012万 | -1.55% | 33.28 | 3.33 |
| 01/16 | 3,750 | 3,750 | 3,550 | 3,565 | -6.18% | 753,100 | 1426億9025万 | -1.36% | 33.33 | 3.34 |
| 01/15 | 3,755 | 3,825 | 3,730 | 3,800 | +0.93% | 410,400 | 1520億9620万 | +4.91% | 35.52 | 3.56 |
| 01/12 | 3,850 | 3,905 | 3,765 | 3,765 | -3.95% | 806,900 | 1506億9531万 | +4.21% | 35.2 | 3.53 |
| 01/11 | 3,865 | 4,015 | 3,850 | 3,920 | +2.75% | 901,800 | 1568億9923万 | +8.5% | 36.65 | 3.67 |
| 01/10 | 3,805 | 3,935 | 3,740 | 3,815 | +1.06% | 1,103,300 | 1526億9658万 | +5.65% | 35.66 | 3.57 |
| 01/09 | 3,660 | 3,780 | 3,640 | 3,775 | +8.63% | 889,200 | 1510億9556万 | +4.51% | 35.29 | 3.54 |
| 01/05 | 3,630 | 3,635 | 3,420 | 3,475 | -4.92% | 654,300 | 1390億8797万 | -3.74% | 32.49 | 3.25 |
| 01/04 | 3,500 | 3,660 | 3,370 | 3,655 | -0.41% | 826,500 | 1462億9252万 | +0.99% | 34.17 | 3.42 |
| 2023 | ||||||||||
| 12/29 | 3,550 | 3,725 | 3,510 | 3,670 | +2.8% | 492,400 | 1468億9290万 | +1.3% | 34.31 | 3.44 |
| 12/28 | 3,575 | 3,610 | 3,525 | 3,570 | 0% | 266,600 | 1428億9037万 | -1.52% | 33.37 | 3.34 |
| 12/27 | 3,640 | 3,675 | 3,565 | 3,570 | -0.83% | 430,600 | 1428億9037万 | -1.79% | 33.37 | 3.34 |
| 12/26 | 3,560 | 3,675 | 3,535 | 3,600 | -0.55% | 467,300 | 1440億9113万 | -1.13% | 33.66 | 3.37 |
| 12/25 | 3,500 | 3,620 | 3,420 | 3,620 | +2.99% | 444,900 | 1448億9164万 | -0.69% | 33.84 | 3.39 |
| 12/22 | 3,520 | 3,555 | 3,485 | 3,515 | +0.29% | 336,700 | 1406億8898万 | -3.57% | 32.86 | 3.29 |
| 12/21 | 3,510 | 3,540 | 3,480 | 3,505 | -2.23% | 302,700 | 1402億8873万 | -3.79% | 32.77 | 3.28 |
| 12/20 | 3,640 | 3,670 | 3,555 | 3,585 | 0% | 383,600 | 1434億9075万 | -1.38% | 33.52 | 3.36 |
| 12/19 | 3,415 | 3,585 | 3,390 | 3,585 | +5.29% | 568,500 | 1434億9075万 | -0.86% | 33.52 | 3.36 |
| 12/18 | 3,440 | 3,490 | 3,345 | 3,405 | -1.87% | 413,500 | 1362億8620万 | -4.81% | 31.83 | 3.19 |
| 12/15 | 3,595 | 3,735 | 3,450 | 3,470 | -1.28% | 801,400 | 1388億8784万 | -2.01% | 32.44 | 3.25 |
| 12/14 | 3,700 | 3,710 | 3,490 | 3,515 | -2.09% | 528,500 | 1406億8898万 | +0.34% | 32.86 | 3.29 |
| 12/13 | 3,600 | 3,690 | 3,580 | 3,590 | +0.7% | 427,600 | 1436億9088万 | +3.85% | 33.56 | 3.36 |
| 12/12 | 3,750 | 3,825 | 3,520 | 3,565 | -2.19% | 579,400 | 1426億9025万 | +4.61% | 33.33 | 3.34 |
| 12/11 | 3,655 | 3,705 | 3,610 | 3,645 | -0.27% | 471,600 | 1458億9227万 | +8.45% | 34.08 | 3.41 |
| 12/08 | 3,550 | 3,705 | 3,545 | 3,655 | +4.13% | 718,000 | 1462億9252万 | +10.52% | 34.17 | 3.42 |
| 12/07 | 3,600 | 3,660 | 3,500 | 3,510 | -7.02% | 648,800 | 1404億8885万 | +8.07% | 32.81 | 3.29 |
| 12/06 | 3,605 | 3,840 | 3,605 | 3,775 | +5.74% | 684,100 | 1510億9556万 | +18.04% | 35.29 | 3.54 |
| 12/05 | 3,775 | 3,810 | 3,550 | 3,570 | -5.18% | 583,500 | 1428億9037万 | +13.91% | 33.37 | 3.34 |
| 12/04 | 3,845 | 3,880 | 3,695 | 3,765 | -2.59% | 624,900 | 1506億9531万 | +22.24% | 35.2 | 3.53 |
| 12/01 | 3,820 | 3,910 | 3,765 | 3,865 | +0.78% | 586,700 | 1546億9784万 | +27.94% | 36.13 | 3.62 |
| 11/30 | 3,800 | 3,925 | 3,765 | 3,835 | +2.54% | 928,400 | 1534億9708万 | +29.47% | 35.85 | 3.59 |
| 11/29 | 3,680 | 3,740 | 3,630 | 3,740 | +0.94% | 421,500 | 1496億9468万 | +28.83% | 34.96 | 3.5 |
| 11/28 | 3,750 | 3,795 | 3,630 | 3,705 | -1.2% | 694,500 | 1482億9379万 | +30.14% | 34.64 | 3.47 |
| 11/27 | 3,720 | 3,775 | 3,650 | 3,750 | +0.81% | 613,600 | 1500億9493万 | +34.26% | 35.06 | 3.51 |
| 11/24 | 3,830 | 3,900 | 3,615 | 3,720 | -2.62% | 1,128,200 | 1488億9417万 | +35.72% | 34.78 | 3.48 |
| 11/22 | 3,650 | 3,825 | 3,645 | 3,820 | +2.69% | 725,500 | 1528億9670万 | +42.06% | 35.71 | 3.58 |
| 11/21 | 3,735 | 3,825 | 3,640 | 3,720 | +0.68% | 694,800 | 1488億9417万 | +41.71% | 34.78 | 3.48 |
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 | 2,085 4,170 5/15 | 630 1,260 9/30 | 812,000 406,000 7/28 | - | - | +23.7% 12/27 | -45.93% 10/8 |
| 2009年 9月期 | 940 1,879 8/11 | 231 462 3/12 | 808,600 404,300 10/20 | - | - | +33.11% 4/7 | -28.64% 11/20 |
| 2010年 9月期 | 870 1,740 10/20 | 312 623 9/28 | 724,400 362,200 8/12 | - | - | +18.07% 12/15 | -23.43% 7/22 |
| 2011年 9月期 | 588 1,175 1/18 | 239 478 9/30 478 9/26 | 1,970,200 985,100 11/25 | 235億1487万 | 95億6605万 | +45.65% 11/24 | -34.93% 3/15 |
| 2012年 9月期 | 275 550 2/23 | 97 194 9/13 | 922,800 461,400 6/27 | 110億696万 | 38億8245万 | +35.79% 10/25 | -21.09% 5/28 |
| 2013年 9月期 | 408 815 5/15 | 96 192 10/5 | 2,489,600 1,244,800 10/30 | 163億1031万 | 38億4243万 | +63.22% 5/13 | -19.16% 6/13 |
| 2014年 9月期 | 6,935 13,870 2/25 | 237 473 10/1 | 26,223,800 13,111,900 5/27 | 2775億7556万 | 94億6598万 | +141.82% 1/6 | -47.37% 3/25 |
| 2015年 9月期 | 3,110 6,220 10/1 | 939 1,878 8/25 | 10,704,200 5,352,100 6/26 | 1244億7873万 | 375億8377万 | +23% 4/13 | -27.07% 6/30 |
| 2016年 9月期 | 1,433 12/10 | 754 2/12 | 3,435,700 8/8 | 573億5627万 | 301億7908万 | +30.88% 8/8 | -26.62% 2/12 |
| 2017年 9月期 | 1,474 10/6 | 827 4/17 | 2,973,000 6/1 | 589億9731万 | 331億93万 | +22.43% 6/7 | -16.59% 2/8 |
| 2018年 9月期 | 1,367 5/10 | 727 9/13 | 1,999,100 2/8 | 547億1460万 | 290億9840万 | +11.86% 11/15 | -17.04% 2/8 |
| 2019年 9月期 | 1,075 7/30 | 631 12/25 | 1,876,600 11/15 | 430億2721万 | 252億5597万 | +22.83% 11/30 | -24.81% 12/25 |
| 2020年 12月期 | 1,474 1/23 | 632 3/23 | 1,877,300 11/15 | 589億9731万 | 252億9599万 | +31.67% 6/2 | -33.2% 3/13 |
| 2021年 12月期 | 1,988 4/5 | 1,238 1/4 | 2,585,100 1/25 | 795億7032万 | 495億5134万 | +22.63% 11/16 | -18.6% 5/17 |
| 2022年 12月期 | 1,940 1/4 | 1,169 10/3 | 1,496,000 8/10 | 776億4911万 | 467億8959万 | +14.28% 11/11 | -13.51% 9/30 |
| 2023年 12月期 | 3,925 11/30 | 1,201 4/27 | 2,548,800 11/15 | 1570億9936万 | 480億7040万 | +44.49% 11/17 | -11.34% 8/14 |
| 最新 | 7,370 2024/4/18 | 1,663,400 | 2949億8657万 | -5.4% 7,791 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 167%（2.67倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 251%（3.51倍）
- 2006/12/29 vs 2005/12/30
- 90%（1.9倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -34%（0.66倍）
- 2013/12/30 vs 2012/12/28
- 1827%（19.27倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 182%（2.82倍）
- 2024/04/18 vs 2023/12/29
- 101%（2.01倍）
- 過去安値
86円（2002/10/10） - 8507%（86.07倍）
7,370円（4/18）