株価チャート
株価
4/25
- 前日 (4/24)
- 398
- 始値
- 396
- 高値
- 397
- 安値
- 393
- 終値 -0.75%
- 395
- 出来高 -10.93%
- 39,100
乖離率
- 株価(5日)
移動平均値 - 0%
395 - 株価(25日)
移動平均値 - -1.74%
402 - 出来高(5日)
移動平均値 - -28.49%
54,680
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 396 | 397 | 393 | 395 | -0.75% | 39,100 | 123億294万 | -1.74% | 135.93 | 0.61 |
04/24 | 397 | 398 | 394 | 398 | +0.76% | 43,900 | 123億9638万 | -1.24% | 136.96 | 0.62 |
04/23 | 396 | 398 | 395 | 395 | 0% | 27,500 | 123億294万 | -1.99% | 135.93 | 0.61 |
04/22 | 392 | 395 | 391 | 395 | +1.28% | 76,400 | 123億294万 | -2.23% | 135.93 | 0.61 |
04/19 | 394 | 395 | 389 | 390 | -1.27% | 86,500 | 121億4720万 | -3.7% | 134.2 | 0.6 |
04/18 | 395 | 396 | 393 | 395 | +0.51% | 57,900 | 123億294万 | -2.71% | 135.93 | 0.61 |
04/17 | 398 | 400 | 389 | 393 | -1.01% | 157,700 | 122億4064万 | -3.2% | 135.24 | 0.61 |
04/16 | 401 | 402 | 397 | 397 | -1% | 71,600 | 123億6523万 | -2.46% | 136.61 | 0.61 |
04/15 | 401 | 403 | 399 | 401 | 0% | 42,000 | 124億8982万 | -1.47% | 137.99 | 0.62 |
04/12 | 407 | 408 | 401 | 401 | -0.99% | 87,800 | 124億8982万 | -1.72% | 137.99 | 0.62 |
04/11 | 405 | 407 | 402 | 405 | +2.02% | 172,800 | 126億1440万 | -0.98% | 139.37 | 0.63 |
04/10 | 395 | 398 | 394 | 397 | +0.25% | 62,500 | 123億6523万 | -2.93% | 136.61 | 0.61 |
04/09 | 394 | 396 | 394 | 396 | +0.51% | 50,500 | 123億3408万 | -3.41% | 136.27 | 0.61 |
04/08 | 396 | 397 | 393 | 394 | +0.25% | 100,100 | 122億7179万 | -3.9% | 135.58 | 0.61 |
04/05 | 398 | 399 | 392 | 393 | -1.75% | 168,600 | 122億4064万 | -4.38% | 135.24 | 0.61 |
04/04 | 401 | 401 | 398 | 400 | 0% | 114,400 | 124億5867万 | -2.91% | 137.65 | 0.62 |
04/03 | 400 | 402 | 396 | 400 | 0% | 118,100 | 124億5867万 | -3.15% | 137.65 | 0.62 |
04/02 | 404 | 404 | 400 | 400 | -0.99% | 68,900 | 124億5867万 | -3.15% | 137.65 | 0.62 |
04/01 | 409 | 409 | 403 | 404 | -1.46% | 79,400 | 125億8326万 | -2.42% | 139.02 | 0.62 |
03/29 | 406 | 410 | 404 | 410 | +1.49% | 52,700 | 127億7014万 | -0.97% | 141.09 | 0.63 |
03/28 | 405 | 410 | 404 | 404 | -3.81% | 186,600 | 125億8326万 | -2.65% | 139.02 | 0.62 |
03/27 | 420 | 422 | 419 | 420 | +0.72% | 153,500 | 130億8160万 | +1.2% | 144.53 | 0.65 |
03/26 | 421 | 421 | 417 | 417 | -0.71% | 136,700 | 129億8816万 | +0.48% | 143.5 | 0.64 |
03/25 | 421 | 421 | 418 | 420 | +0.24% | 141,100 | 130億8160万 | +1.2% | 144.53 | 0.65 |
03/22 | 421 | 421 | 418 | 419 | -0.24% | 102,100 | 130億5046万 | +1.21% | 144.18 | 0.65 |
03/21 | 418 | 421 | 417 | 420 | +0.72% | 123,300 | 130億8160万 | +1.45% | 144.53 | 0.65 |
03/19 | 414 | 417 | 413 | 417 | +0.97% | 64,100 | 129億8816万 | +0.72% | 143.5 | 0.64 |
03/18 | 415 | 416 | 411 | 413 | +0.24% | 74,300 | 128億6358万 | -0.24% | 142.12 | 0.64 |
03/15 | 410 | 414 | 410 | 412 | 0% | 56,000 | 128億3243万 | -0.48% | 141.77 | 0.64 |
03/14 | 408 | 412 | 408 | 412 | +0.98% | 55,500 | 128億3243万 | -0.72% | 141.77 | 0.64 |
03/13 | 411 | 412 | 407 | 408 | -0.73% | 42,300 | 127億784万 | -1.69% | 140.4 | 0.63 |
03/12 | 408 | 412 | 405 | 411 | +0.74% | 105,300 | 128億128万 | -1.2% | 141.43 | 0.64 |
03/11 | 416 | 416 | 407 | 408 | -1.92% | 216,100 | 127億784万 | -1.92% | 140.4 | 0.63 |
03/08 | 415 | 418 | 414 | 416 | -0.48% | 68,400 | 129億5702万 | -0.24% | 143.15 | 0.64 |
03/07 | 417 | 419 | 414 | 418 | +0.72% | 98,800 | 130億1931万 | +0.24% | 143.84 | 0.65 |
03/06 | 414 | 416 | 412 | 415 | +0.48% | 54,800 | 129億2587万 | -0.48% | 142.81 | 0.64 |
03/05 | 411 | 413 | 410 | 413 | -0.24% | 82,700 | 128億6358万 | -0.96% | 142.12 | 0.64 |
03/04 | 416 | 417 | 411 | 414 | -0.24% | 133,100 | 128億9472万 | -0.72% | 142.46 | 0.64 |
03/01 | 413 | 415 | 411 | 415 | +0.48% | 117,200 | 129億2587万 | -0.48% | 142.81 | 0.64 |
02/29 | 416 | 418 | 413 | 413 | -0.72% | 76,500 | 128億6358万 | -0.96% | 142.12 | 0.64 |
02/28 | 415 | 418 | 415 | 416 | 0% | 51,900 | 129億5702万 | -0.24% | 143.15 | 0.64 |
02/27 | 416 | 418 | 413 | 416 | +0.73% | 81,000 | 129億5702万 | -0.24% | 143.15 | 0.64 |
02/26 | 415 | 416 | 412 | 413 | -0.48% | 79,400 | 128億6358万 | -0.72% | 142.12 | 0.64 |
02/22 | 421 | 422 | 412 | 415 | -1.19% | 183,200 | 129億2587万 | -0.24% | 142.81 | 0.64 |
02/21 | 418 | 425 | 417 | 420 | +1.69% | 198,100 | 130億8160万 | +0.96% | 144.53 | 0.65 |
02/20 | 417 | 418 | 413 | 413 | -0.48% | 51,100 | 128億6358万 | -0.72% | 142.12 | 0.64 |
02/19 | 412 | 416 | 412 | 415 | +0.73% | 49,000 | 129億2587万 | -0.24% | 142.81 | 0.64 |
02/16 | 411 | 413 | 410 | 412 | +0.49% | 53,500 | 128億3243万 | -0.96% | 141.77 | 0.64 |
02/15 | 411 | 414 | 408 | 410 | 0% | 118,300 | 127億7014万 | -1.44% | 141.09 | 0.63 |
02/14 | 416 | 422 | 409 | 410 | -2.61% | 203,100 | 127億7014万 | -1.44% | 141.09 | 0.63 |
02/13 | 421 | 421 | 418 | 421 | 0% | 117,500 | 131億1275万 | +1.2% | 144.87 | 0.65 |
02/09 | 421 | 424 | 420 | 421 | -0.71% | 80,700 | 131億1275万 | +1.45% | 144.87 | 0.65 |
02/08 | 423 | 424 | 419 | 424 | -0.24% | 78,300 | 132億619万 | +2.17% | 145.9 | 0.66 |
02/07 | 421 | 425 | 421 | 425 | +0.95% | 59,200 | 132億3734万 | +2.66% | 146.25 | 0.66 |
02/06 | 420 | 424 | 419 | 421 | +0.48% | 56,600 | 131億1275万 | +1.94% | 144.87 | 0.65 |
02/05 | 421 | 421 | 418 | 419 | -0.48% | 61,500 | 130億5046万 | +1.7% | 144.18 | 0.65 |
02/02 | 421 | 422 | 419 | 421 | 0% | 56,400 | 131億1275万 | +2.18% | 144.87 | 0.65 |
02/01 | 422 | 424 | 420 | 421 | -0.24% | 52,000 | 131億1275万 | +2.43% | 144.87 | 0.65 |
01/31 | 416 | 423 | 416 | 422 | +1.44% | 106,600 | 131億4390万 | +2.93% | 145.22 | 0.65 |
01/30 | 418 | 420 | 416 | 416 | -0.24% | 242,100 | 129億5702万 | +1.96% | 143.15 | 0.64 |
01/29 | 415 | 418 | 413 | 417 | +1.21% | 112,600 | 129億8816万 | +2.46% | 143.5 | 0.64 |
01/26 | 411 | 415 | 411 | 412 | 0% | 70,000 | 128億3243万 | +1.48% | 141.77 | 0.64 |
01/25 | 412 | 413 | 408 | 412 | -0.24% | 128,100 | 128億3243万 | +1.48% | 141.77 | 0.64 |
01/24 | 412 | 414 | 410 | 413 | +0.24% | 49,000 | 128億6358万 | +1.98% | 142.12 | 0.64 |
01/23 | 415 | 415 | 412 | 412 | -0.72% | 62,700 | 128億3243万 | +1.98% | 141.77 | 0.64 |
01/22 | 410 | 415 | 410 | 415 | +1.47% | 67,200 | 129億2587万 | +2.98% | 142.81 | 0.64 |
01/19 | 413 | 413 | 407 | 409 | -0.97% | 133,000 | 127億3899万 | +1.49% | 140.74 | 0.63 |
01/18 | 415 | 415 | 412 | 413 | -0.24% | 45,100 | 128億6358万 | +2.48% | 142.12 | 0.64 |
01/17 | 415 | 419 | 414 | 414 | +0.49% | 95,200 | 128億9472万 | +2.99% | 142.46 | 0.64 |
01/16 | 415 | 416 | 412 | 412 | -0.72% | 65,300 | 128億3243万 | +2.49% | 141.77 | 0.64 |
01/15 | 411 | 415 | 410 | 415 | +1.22% | 90,200 | 129億2587万 | +3.23% | 142.81 | 0.64 |
01/12 | 413 | 413 | 406 | 410 | -0.73% | 157,700 | 127億7014万 | +2.24% | 141.09 | 0.63 |
01/11 | 414 | 416 | 411 | 413 | +0.49% | 98,800 | 128億6358万 | +2.74% | 142.12 | 0.64 |
01/10 | 412 | 414 | 409 | 411 | -0.24% | 90,400 | 128億128万 | +2.24% | 141.43 | 0.64 |
01/09 | 410 | 413 | 408 | 412 | +1.73% | 144,400 | 128億3243万 | +2.49% | 141.77 | 0.64 |
01/05 | 410 | 410 | 405 | 405 | -0.74% | 139,100 | 126億1440万 | +0.75% | 139.37 | 0.63 |
01/04 | 404 | 408 | 402 | 408 | +0.99% | 109,900 | 127億784万 | +1.49% | 140.4 | 0.63 |
2023 | ||||||||||
12/29 | 403 | 407 | 403 | 404 | +0.5% | 50,500 | 125億8326万 | +0.5% | 139.02 | 0.62 |
12/28 | 403 | 405 | 401 | 402 | -0.25% | 46,000 | 125億2096万 | +0.25% | 138.33 | 0.62 |
12/27 | 400 | 403 | 399 | 403 | +1% | 74,500 | 125億5211万 | +0.5% | 138.68 | 0.62 |
12/26 | 396 | 399 | 394 | 399 | +0.5% | 68,200 | 124億2752万 | -0.5% | 137.3 | 0.62 |
12/25 | 395 | 397 | 392 | 397 | +0.51% | 65,300 | 123億6523万 | -1% | 136.61 | 0.61 |
12/22 | 392 | 395 | 392 | 395 | +0.77% | 44,900 | 123億294万 | -1.5% | 135.93 | 0.61 |
12/21 | 391 | 393 | 389 | 392 | 0% | 46,500 | 122億950万 | -2.24% | 134.89 | 0.61 |
12/20 | 395 | 395 | 389 | 392 | +0.26% | 57,900 | 122億950万 | -2.24% | 134.89 | 0.61 |
12/19 | 390 | 391 | 387 | 391 | +0.26% | 54,500 | 121億7835万 | -2.74% | 134.55 | 0.6 |
12/18 | 390 | 391 | 384 | 390 | -0.26% | 83,300 | 121億4720万 | -2.99% | 134.2 | 0.6 |
12/15 | 381 | 391 | 381 | 391 | +1.56% | 86,400 | 121億7835万 | -2.74% | 134.55 | 0.6 |
12/14 | 397 | 397 | 380 | 385 | -3.02% | 243,600 | 119億9147万 | -4.23% | 132.48 | 0.6 |
12/13 | 395 | 397 | 389 | 397 | -1.98% | 248,000 | 123億6523万 | -1.24% | 136.61 | 0.61 |
12/12 | 406 | 409 | 405 | 405 | -0.49% | 32,500 | 126億1440万 | +0.75% | 139.37 | 0.63 |
12/11 | 407 | 407 | 403 | 407 | +1.24% | 45,300 | 126億7670万 | +1.5% | 140.05 | 0.63 |
12/08 | 407 | 407 | 401 | 402 | -1.47% | 63,800 | 125億2096万 | +0.5% | 138.33 | 0.62 |
12/07 | 410 | 410 | 408 | 408 | -0.73% | 36,500 | 127億784万 | +2% | 140.4 | 0.63 |
12/06 | 407 | 412 | 407 | 411 | +0.98% | 52,200 | 128億128万 | +3.01% | 141.43 | 0.64 |
12/05 | 412 | 413 | 407 | 407 | -1.45% | 75,200 | 126億7670万 | +2.26% | 140.05 | 0.63 |
12/04 | 414 | 414 | 411 | 413 | +0.49% | 38,400 | 128億6358万 | +4.03% | 142.12 | 0.64 |
12/01 | 410 | 413 | 410 | 411 | -0.48% | 38,600 | 128億128万 | +3.79% | 141.43 | 0.64 |
11/30 | 413 | 413 | 408 | 413 | 0% | 67,400 | 128億6358万 | +4.56% | 142.12 | 0.64 |
11/29 | 409 | 413 | 407 | 413 | +1.23% | 81,100 | 128億6358万 | +4.82% | 142.12 | 0.64 |
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 | |
2008年 9月期 | 1,140 12/17 | 403 9/10 | 841,100 4/7 | - | - | +14.47% 12/7 | -28.3% 2/13 |
2009年 9月期 | 449 10/2 10/1 | 189 2/23 | 2,928,100 7/6 | - | - | +27.07% 7/6 | -18.83% 11/7 |
2010年 9月期 | 388 4/30 | 175 9/30 | 765,100 11/16 | - | 54億5066万 | +12.13% 12/15 | -17.29% 5/26 |
2011年 9月期 | 520 2/14 | 152 10/20 | 2,128,300 12/6 | 161億9627万 | 47億3429万 | +46.75% 11/15 | -30.74% 3/15 |
2012年 9月期 | 1,160 5/29 | 261 11/2 | 1,741,800 1/10 | 361億3015万 | 81億2928万 | +40.57% 12/2 | -14.93% 6/26 |
2013年 9月期 | 1,490 5/7 | 552 11/15 | 1,801,400 11/9 | 464億856万 | 171億9297万 | +23.88% 3/25 | -21.46% 11/15 |
2014年 9月期 | 965 10/25 | 657 4/15 | 366,600 5/30 | 300億5655万 | 204億6337万 | +12.73% 6/27 | -13.42% 10/14 |
2015年 9月期 | 790 3/25 | 548 10/16 | 255,100 9/25 | 246億588万 | 170億6838万 | +12.9% 3/2 | -13.99% 8/25 |
2016年 9月期 | 698 11/19 | 466 6/28 6/24 | 207,600 9/9 | 217億4038万 | 145億1435万 | +9.07% 11/13 | -13.03% 2/12 |
2017年 9月期 | 651 3/7 | 472 10/3 | 332,700 9/14 | 202億7649万 | 147億123万 | +12.01% 12/13 | -7.27% 9/14 |
2018年 9月期 | 672 1/15 | 490 7/3 | 205,500 7/3 | 209億3057万 | 152億6187万 | +5.55% 9/25 | -10.93% 2/13 |
2019年 9月期 | 526 10/2 | 397 8/28 12/25 | 615,000 9/3 | 163億8315万 | 123億6523万 | +9.1% 7/4 | -15.58% 12/25 |
2020年 9月期 | 434 11/8 | 250 4/6 | 237,900 12/12 | 135億1766万 | 77億8667万 | +12.68% 4/16 | -26.65% 3/13 |
2021年 9月期 | 387 9/14 | 218 11/19 | 3,906,800 10/22 | 120億5376万 | 67億8997万 | +13.26% 12/15 | -11.82% 11/9 |
2022年 9月期 | 362 2/17 10/1 | 309 11/29 | 294,600 1/5 | 112億7509万 | 96億2432万 | +6.08% 1/5 | -6.65% 11/29 |
2023年 9月期 | 468 9/13 | 326 10/3 | 743,400 9/27 | 145億7664万 | 101億5381万 | +10.88% 7/4 | -11.75% 10/4 |
最新 | 395 2024/4/25 | 39,100 | 123億294万 | -1.74% 402 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/30 vs 1998/12/30
- 24%(1.24倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 49%(1.49倍)
- 2004/12/30 vs 2003/12/30
- 77%(1.77倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 48%(1.48倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 60%(1.6倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/04/25 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
152円(2010/10/20) - 160%(2.6倍)
395円(4/25)