株価チャート
株価
4/18
- 前日 (4/17)
- 5,060
- 始値
- 5,060
- 高値
- 5,160
- 安値
- 5,060
- 終値 +1.19%
- 5,120
- 出来高 -44.83%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.71%
5,084 - 株価（25日）
移動平均値 - -0.39%
5,140 - 出来高（5日）
移動平均値 - -45.58%
2,940
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 | 5,060 | 5,160 | 5,060 | 5,120 | +1.19% | 1,600 | 118億2003万 | -0.39% | 18.64 | 5.29 |
| 04/17 | 5,060 | 5,140 | 5,020 | 5,060 | 0% | 2,900 | 116億8151万 | -1.67% | 18.42 | 5.22 |
| 04/16 | 5,040 | 5,110 | 5,040 | 5,060 | -0.98% | 4,800 | 116億8151万 | -2.01% | 18.42 | 5.22 |
| 04/15 | 5,010 | 5,110 | 5,010 | 5,110 | +0.79% | 2,500 | 117億9694万 | -1.2% | 18.61 | 5.28 |
| 04/12 | 5,090 | 5,140 | 5,070 | 5,070 | -0.39% | 2,900 | 117億460万 | -2.09% | 18.46 | 5.23 |
| 04/11 | 5,180 | 5,180 | 5,090 | 5,090 | -0.2% | 500 | 117億5077万 | -1.85% | 18.53 | 5.26 |
| 04/10 | 5,140 | 5,170 | 5,100 | 5,100 | -1.54% | 1,500 | 117億7386万 | -1.92% | 18.57 | 5.27 |
| 04/09 | 5,160 | 5,190 | 5,100 | 5,180 | +0.39% | 1,200 | 119億5854万 | -0.61% | 18.86 | 5.35 |
| 04/08 | 5,100 | 5,160 | 5,090 | 5,160 | +1.57% | 2,100 | 119億1237万 | -1.13% | 18.79 | 5.33 |
| 04/05 | 5,070 | 5,150 | 5,020 | 5,080 | -1.17% | 2,700 | 117億2768万 | -2.79% | 18.5 | 5.25 |
| 04/04 | 5,160 | 5,240 | 5,140 | 5,140 | -0.39% | 1,400 | 118億6620万 | -2% | 18.72 | 5.31 |
| 04/03 | 5,100 | 5,300 | 5,100 | 5,160 | -0.58% | 2,800 | 119億1237万 | -1.6% | 18.79 | 5.33 |
| 04/02 | 5,100 | 5,210 | 5,060 | 5,190 | +2.17% | 6,400 | 119億8163万 | -1.09% | 18.9 | 5.36 |
| 04/01 | 5,200 | 5,200 | 5,060 | 5,080 | -2.31% | 4,700 | 117億2768万 | -3.15% | 18.5 | 5.25 |
| 03/29 | 5,290 | 5,290 | 5,170 | 5,200 | +0.19% | 2,300 | 120億472万 | -1.05% | 18.93 | 5.37 |
| 03/28 | 5,230 | 5,300 | 5,170 | 5,190 | +0.58% | 1,600 | 119億8163万 | -1.26% | 18.9 | 5.36 |
| 03/27 | 5,180 | 5,180 | 5,110 | 5,160 | -0.96% | 1,100 | 119億1237万 | -2.07% | 18.79 | 5.33 |
| 03/26 | 5,060 | 5,210 | 5,060 | 5,210 | +2.96% | 3,100 | 120億2780万 | -1.46% | 18.97 | 5.38 |
| 03/25 | 5,030 | 5,120 | 5,010 | 5,060 | -0.98% | 8,900 | 116億8151万 | -4.33% | 18.42 | 5.22 |
| 03/22 | 5,210 | 5,210 | 5,100 | 5,110 | -1.92% | 2,900 | 117億9694万 | -3.46% | 18.61 | 5.28 |
| 03/21 | 5,150 | 5,220 | 5,130 | 5,210 | +1.56% | 2,800 | 120億2780万 | -1.64% | 18.97 | 5.38 |
| 03/19 | 5,170 | 5,210 | 5,050 | 5,130 | -1.35% | 6,300 | 118億4311万 | -3.08% | 18.68 | 5.3 |
| 03/18 | 5,290 | 5,290 | 5,140 | 5,200 | +0.19% | 8,300 | 120億472万 | -1.61% | 18.93 | 5.37 |
| 03/15 | 5,210 | 5,260 | 5,170 | 5,190 | -0.76% | 2,500 | 119億8163万 | -1.09% | 18.9 | 5.36 |
| 03/14 | 5,270 | 5,320 | 5,200 | 5,230 | -1.13% | 4,400 | 120億7397万 | +0.42% | 19.04 | 5.4 |
| 03/13 | 5,450 | 5,500 | 5,280 | 5,290 | -3.99% | 6,200 | 122億1249万 | +2.38% | 19.26 | 5.46 |
| 03/12 | 5,300 | 5,550 | 5,300 | 5,510 | +4.95% | 6,400 | 127億2038万 | +7.58% | 20.06 | 5.69 |
| 03/11 | 5,200 | 5,340 | 5,200 | 5,250 | -0.38% | 6,400 | 121億2015万 | +3.57% | 19.12 | 5.42 |
| 03/08 | 5,250 | 5,390 | 5,250 | 5,270 | +0.19% | 3,900 | 121億6632万 | +4.85% | 19.19 | 5.44 |
| 03/07 | 5,540 | 5,540 | 5,210 | 5,260 | -3.31% | 15,400 | 121億4323万 | +5.6% | 19.15 | 5.43 |
| 03/06 | 5,370 | 5,480 | 5,360 | 5,440 | +0.55% | 6,100 | 125億5878万 | +10.19% | 19.81 | 5.62 |
| 03/05 | 5,350 | 5,500 | 5,270 | 5,410 | +1.12% | 8,200 | 124億8952万 | +10.66% | 19.7 | 5.59 |
| 03/04 | 5,400 | 5,500 | 5,330 | 5,350 | +0.38% | 7,600 | 123億5101万 | +10.47% | 19.48 | 5.52 |
| 03/01 | 5,600 | 5,600 | 5,270 | 5,330 | -3.96% | 10,700 | 123億483万 | +10.97% | 19.41 | 5.5 |
| 02/29 | 5,360 | 5,600 | 5,260 | 5,550 | +8.4% | 29,500 | 128億1273万 | +16.6% | 20.21 | 5.73 |
| 02/28 | 5,230 | 5,290 | 5,090 | 5,120 | -2.29% | 7,800 | 118億2003万 | +8.73% | 18.64 | 5.29 |
| 02/27 | 5,160 | 5,360 | 5,150 | 5,240 | +2.14% | 6,200 | 120億9706万 | +12.04% | 19.08 | 5.41 |
| 02/26 | 5,340 | 5,340 | 5,070 | 5,130 | -3.93% | 7,200 | 118億4311万 | +10.73% | 18.68 | 5.3 |
| 02/22 | 5,310 | 5,360 | 4,960 | 5,340 | +2.5% | 11,100 | 123億2792万 | +16.26% | 19.44 | 5.51 |
| 02/21 | 5,420 | 5,450 | 5,100 | 5,210 | -5.62% | 25,000 | 120億175万 | +14.63% | 18.97 | 5.38 |
| 02/20 | 5,700 | 5,700 | 5,450 | 5,520 | -1.78% | 8,000 | 127億1587万 | +22.67% | 20.1 | 5.7 |
| 02/19 | 5,330 | 5,630 | 5,330 | 5,620 | +6.84% | 18,900 | 129億4623万 | +26.38% | 20.46 | 5.8 |
| 02/16 | 5,050 | 5,350 | 5,050 | 5,260 | +2.14% | 26,900 | 121億1693万 | +20.09% | 19.15 | 5.43 |
| 02/15 | 5,170 | 5,260 | 5,050 | 5,150 | -1.15% | 15,200 | 118億6354万 | +18.97% | 18.75 | 5.32 |
| 02/14 | 5,010 | 5,330 | 5,010 | 5,210 | +1.96% | 21,400 | 120億175万 | +21.62% | 18.97 | 5.38 |
| 02/13 | 5,010 | 5,350 | 4,820 | 5,110 | +3.44% | 65,900 | 117億7139万 | +20.6% | 18.61 | 5.28 |
| 02/09 | 4,800 | 4,940 | 4,720 | 4,940 | +16.51% | 87,500 | 113億7978万 | +17.82% | 17.99 | 5.1 |
| 02/08 | 4,190 | 4,365 | 4,170 | 4,240 | +0.71% | 16,400 | 97億6726万 | +2.05% | 15.44 | 4.38 |
| 02/07 | 4,230 | 4,230 | 4,155 | 4,210 | -0.12% | 3,700 | 96億9815万 | +1.72% | 15.33 | 4.35 |
| 02/06 | 4,165 | 4,215 | 4,130 | 4,215 | +1.08% | 3,700 | 97億967万 | +2.16% | 15.35 | 4.35 |
| 02/05 | 4,180 | 4,185 | 4,110 | 4,170 | 0% | 6,700 | 96億601万 | +1.44% | 15.18 | 4.31 |
| 02/02 | 4,180 | 4,180 | 4,110 | 4,170 | -0.24% | 2,300 | 96億601万 | +1.83% | 15.18 | 4.31 |
| 02/01 | 4,140 | 4,195 | 4,085 | 4,180 | +0.48% | 2,800 | 96億2904万 | +2.38% | 15.22 | 4.32 |
| 01/31 | 4,120 | 4,185 | 4,075 | 4,160 | +0.24% | 4,200 | 95億8297万 | +2.29% | 15.15 | 4.3 |
| 01/30 | 4,235 | 4,235 | 4,125 | 4,150 | -2.01% | 5,400 | 95億5994万 | +2.39% | 15.11 | 4.28 |
| 01/29 | 4,310 | 4,330 | 4,135 | 4,235 | -0.94% | 6,400 | 97億5574万 | +4.83% | 15.42 | 4.37 |
| 01/26 | 4,335 | 4,335 | 4,250 | 4,275 | -1.38% | 1,600 | 98億4789万 | +6.24% | 15.57 | 4.41 |
| 01/25 | 4,260 | 4,350 | 4,210 | 4,335 | +1.88% | 4,100 | 99億8610万 | +8.21% | 15.78 | 4.48 |
| 01/24 | 4,340 | 4,340 | 4,170 | 4,255 | -0.35% | 6,300 | 98億181万 | +6.91% | 15.49 | 4.39 |
| 01/23 | 4,340 | 4,380 | 4,215 | 4,270 | -1.61% | 7,000 | 98億3637万 | +7.91% | 15.55 | 4.41 |
| 01/22 | 4,225 | 4,395 | 4,210 | 4,340 | +4.96% | 18,900 | 99億9762万 | +10.26% | 15.8 | 4.48 |
| 01/19 | 4,115 | 4,135 | 4,070 | 4,135 | +0.36% | 5,500 | 95億2538万 | +5.81% | 15.06 | 4.27 |
| 01/18 | 4,190 | 4,190 | 4,100 | 4,120 | -0.6% | 1,300 | 94億9083万 | +5.91% | 15 | 4.25 |
| 01/17 | 4,115 | 4,175 | 4,085 | 4,145 | +1.22% | 8,000 | 95億4842万 | +7.08% | 15.09 | 4.28 |
| 01/16 | 4,180 | 4,180 | 4,070 | 4,095 | -2.03% | 6,500 | 94億3324万 | +6.23% | 14.91 | 4.23 |
| 01/15 | 3,990 | 4,180 | 3,955 | 4,180 | +5.82% | 27,300 | 96億2904万 | +8.74% | 15.22 | 4.32 |
| 01/12 | 3,985 | 4,020 | 3,930 | 3,950 | -1% | 11,900 | 90億9922万 | +3.11% | 14.38 | 4.08 |
| 01/11 | 4,075 | 4,080 | 3,985 | 3,990 | -0.99% | 11,600 | 91億9136万 | +4.2% | 14.53 | 4.12 |
| 01/10 | 4,040 | 4,070 | 3,985 | 4,030 | +0.12% | 8,700 | 92億8350万 | +5.3% | 14.67 | 4.16 |
| 01/09 | 4,045 | 4,085 | 4,000 | 4,025 | +0.5% | 11,000 | 92億7199万 | +5.37% | 14.66 | 4.16 |
| 01/05 | 4,000 | 4,030 | 3,925 | 4,005 | +0.25% | 13,900 | 92億2591万 | +5.28% | 14.58 | 4.14 |
| 01/04 | 3,815 | 3,995 | 3,815 | 3,995 | +3.77% | 11,200 | 92億288万 | +5.35% | 14.55 | 4.12 |
| 2023 | ||||||||||
| 12/29 | 3,810 | 3,895 | 3,800 | 3,850 | -0.39% | 5,400 | 88億6886万 | +1.66% | 14.02 | 3.97 |
| 12/28 | 3,840 | 3,865 | 3,770 | 3,865 | +0.65% | 13,000 | 89億341万 | +1.95% | 14.07 | 3.98 |
| 12/27 | 3,820 | 3,850 | 3,760 | 3,840 | +1.32% | 6,400 | 88億4582万 | +1.08% | 13.98 | 3.96 |
| 12/26 | 3,850 | 3,850 | 3,770 | 3,790 | -1.56% | 6,600 | 87億3064万 | -0.45% | 13.8 | 3.9 |
| 12/25 | 3,810 | 3,850 | 3,800 | 3,850 | +1.32% | 3,700 | 88億6886万 | +0.79% | 14.02 | 3.97 |
| 12/22 | 3,835 | 3,850 | 3,755 | 3,800 | 0% | 2,500 | 87億5368万 | -0.78% | 13.84 | 3.92 |
| 12/21 | 3,890 | 3,890 | 3,735 | 3,800 | -0.52% | 13,200 | 87億5140万 | -0.91% | 13.84 | 3.91 |
| 12/20 | 3,920 | 4,005 | 3,805 | 3,820 | -0.78% | 10,700 | 87億9746万 | -0.6% | 13.91 | 3.93 |
| 12/19 | 3,875 | 3,885 | 3,755 | 3,850 | +1.18% | 7,500 | 88億6655万 | -0.13% | 14.02 | 3.97 |
| 12/18 | 3,690 | 3,850 | 3,675 | 3,805 | +2.84% | 10,700 | 87億6291万 | -1.55% | 13.85 | 3.92 |
| 12/15 | 3,730 | 3,760 | 3,670 | 3,700 | +0.54% | 7,100 | 85億2110万 | -4.96% | 13.47 | 3.81 |
| 12/14 | 3,750 | 3,750 | 3,640 | 3,680 | -1.6% | 17,600 | 84億7504万 | -6.05% | 13.4 | 3.79 |
| 12/13 | 3,655 | 3,740 | 3,655 | 3,740 | +2.47% | 5,900 | 86億1322万 | -5.05% | 13.62 | 3.85 |
| 12/12 | 3,670 | 3,705 | 3,645 | 3,650 | -0.41% | 7,200 | 84億595万 | -7.92% | 13.29 | 3.76 |
| 12/11 | 3,735 | 3,850 | 3,665 | 3,665 | 0% | 11,300 | 84億4049万 | -8.15% | 13.34 | 3.78 |
| 12/08 | 3,725 | 3,825 | 3,665 | 3,665 | -1.61% | 13,100 | 84億4049万 | -8.67% | 13.34 | 3.78 |
| 12/07 | 3,770 | 3,830 | 3,685 | 3,725 | -2.49% | 17,700 | 85億7867万 | -7.61% | 13.56 | 3.84 |
| 12/06 | 3,850 | 3,940 | 3,820 | 3,820 | -1.29% | 12,400 | 87億9746万 | -5.59% | 13.91 | 3.93 |
| 12/05 | 3,880 | 3,950 | 3,870 | 3,870 | -0.77% | 7,100 | 89億1261万 | -4.68% | 14.09 | 3.99 |
| 12/04 | 3,945 | 3,950 | 3,860 | 3,900 | -1.14% | 8,900 | 89億8170万 | -4.11% | 14.2 | 4.02 |
| 12/01 | 3,905 | 3,970 | 3,765 | 3,945 | +2.6% | 24,800 | 90億8533万 | -3.1% | 14.36 | 4.06 |
| 11/30 | 3,780 | 3,920 | 3,745 | 3,845 | +6.36% | 54,700 | 88億5503万 | -5.76% | 14 | 3.96 |
| 11/29 | 3,745 | 3,825 | 3,610 | 3,615 | -2.95% | 30,900 | 83億2534万 | -11.59% | 13.16 | 3.72 |
| 11/28 | 3,885 | 3,905 | 3,705 | 3,725 | -3.75% | 36,100 | 85億7867万 | -9.3% | 13.56 | 3.84 |
| 11/27 | 3,950 | 3,985 | 3,775 | 3,870 | -1.65% | 21,400 | 89億1261万 | -6.14% | 14.09 | 3.99 |
| 11/24 | 4,060 | 4,060 | 3,930 | 3,935 | -3.08% | 14,600 | 90億6230万 | -4.88% | 14.33 | 4.05 |
| 11/22 | 4,055 | 4,065 | 4,010 | 4,060 | +0.12% | 1,500 | 93億5018万 | -2.07% | 14.78 | 4.18 |
| 11/21 | 4,085 | 4,120 | 3,990 | 4,055 | -1.22% | 13,200 | 93億3866万 | -2.31% | 14.76 | 4.18 |
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 | |
| 2022年 9月期 | 1,698 9/28 | 1,211 7/1 | 609,800 6/23 | 35億6070万 | 25億3946万 | +22.1% 8/9 | -2.62% 11/1 |
| 2023年 9月期 | 5,100 8/29 | 1,653 11/1 | 251,400 11/4 | 116億8716万 | 34億6634万 | +42.01% 11/21 | -14.03% 12/26 |
| 最新 | 5,120 2024/4/18 | 1,600 | 118億2003万 | -0.39% 5,140 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/18 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
1,211円（2022/07/01） - 323%（4.23倍）
5,120円（4/18）