株価チャート
株価
4/18
- 前日 (4/17)
- 1,264
- 始値
- 1,253
- 高値
- 1,269
- 安値
- 1,253
- 終値 -0.16%
- 1,262
- 出来高 +100%
- 1,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,262 - 株価（25日）
移動平均値 - -0.79%
1,272 - 出来高（5日）
移動平均値 - -52.38%
3,360
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 | 1,253 | 1,269 | 1,253 | 1,262 | -0.16% | 1,600 | 146億9954万 | -0.79% | 10.07 | 0.6 |
| 04/17 | 1,263 | 1,264 | 1,253 | 1,264 | +0.64% | 800 | 147億2284万 | -0.63% | 10.08 | 0.6 |
| 04/16 | 1,266 | 1,266 | 1,256 | 1,256 | -0.63% | 3,000 | 146億2966万 | -1.18% | 10.02 | 0.6 |
| 04/15 | 1,263 | 1,268 | 1,262 | 1,264 | +0.08% | 4,900 | 147億2284万 | -0.55% | 10.08 | 0.6 |
| 04/12 | 1,264 | 1,268 | 1,263 | 1,263 | -0.08% | 6,500 | 147億1119万 | -0.79% | 10.07 | 0.6 |
| 04/11 | 1,265 | 1,269 | 1,261 | 1,264 | +0.16% | 1,300 | 147億2284万 | -0.86% | 10.08 | 0.6 |
| 04/10 | 1,268 | 1,269 | 1,262 | 1,262 | -0.47% | 900 | 146億9954万 | -1.1% | 10.07 | 0.6 |
| 04/09 | 1,270 | 1,270 | 1,250 | 1,268 | +0.16% | 3,700 | 147億6943万 | -0.86% | 10.11 | 0.6 |
| 04/08 | 1,271 | 1,271 | 1,265 | 1,266 | -0.39% | 1,600 | 147億4614万 | -1.09% | 10.1 | 0.6 |
| 04/05 | 1,269 | 1,271 | 1,260 | 1,271 | +0.08% | 2,000 | 148億437万 | -0.86% | 10.14 | 0.6 |
| 04/04 | 1,265 | 1,270 | 1,258 | 1,270 | +0.63% | 3,700 | 147億9273万 | -1.01% | 10.13 | 0.6 |
| 04/03 | 1,261 | 1,291 | 1,250 | 1,262 | -0.79% | 12,300 | 146億9954万 | -1.71% | 10.07 | 0.6 |
| 04/02 | 1,292 | 1,292 | 1,271 | 1,272 | -1.55% | 4,000 | 148億1602万 | -1.01% | 10.15 | 0.6 |
| 04/01 | 1,296 | 1,305 | 1,287 | 1,292 | -0.39% | 14,500 | 150億4898万 | +0.54% | 10.31 | 0.61 |
| 03/29 | 1,300 | 1,310 | 1,281 | 1,297 | -0.23% | 6,300 | 151億722万 | +0.86% | 10.35 | 0.62 |
| 03/28 | 1,290 | 1,300 | 1,290 | 1,300 | +0.54% | 10,000 | 151億4216万 | +1.09% | 10.37 | 0.62 |
| 03/27 | 1,299 | 1,299 | 1,290 | 1,293 | +0.47% | 3,200 | 150億6063万 | +0.47% | 10.31 | 0.61 |
| 03/26 | 1,298 | 1,298 | 1,285 | 1,287 | +0.31% | 2,800 | 149億9074万 | -0.08% | 10.27 | 0.61 |
| 03/25 | 1,286 | 1,287 | 1,282 | 1,283 | -0.23% | 3,100 | 149億4415万 | -0.54% | 10.23 | 0.61 |
| 03/22 | 1,263 | 1,286 | 1,263 | 1,286 | +1.82% | 2,800 | 149億7909万 | -0.39% | 10.26 | 0.61 |
| 03/21 | 1,256 | 1,271 | 1,256 | 1,263 | +0.24% | 3,100 | 147億1119万 | -2.24% | 10.07 | 0.6 |
| 03/19 | 1,260 | 1,268 | 1,260 | 1,260 | 0% | 1,700 | 146億7625万 | -2.63% | 10.05 | 0.6 |
| 03/18 | 1,263 | 1,270 | 1,254 | 1,260 | -0.55% | 3,200 | 146億7625万 | -2.7% | 10.05 | 0.6 |
| 03/15 | 1,252 | 1,269 | 1,252 | 1,267 | +0.24% | 1,300 | 147億5778万 | -2.24% | 10.11 | 0.6 |
| 03/14 | 1,258 | 1,267 | 1,251 | 1,264 | +0.32% | 900 | 147億2284万 | -2.62% | 10.08 | 0.6 |
| 03/13 | 1,249 | 1,267 | 1,249 | 1,260 | +0.56% | 1,200 | 146億7625万 | -3.08% | 10.05 | 0.6 |
| 03/12 | 1,252 | 1,277 | 1,238 | 1,253 | -0.16% | 4,200 | 145億9471万 | -3.84% | 9.99 | 0.6 |
| 03/11 | 1,283 | 1,300 | 1,251 | 1,255 | -3.68% | 6,000 | 146億1801万 | -3.83% | 10.01 | 0.6 |
| 03/08 | 1,304 | 1,311 | 1,299 | 1,303 | -0.53% | 700 | 151億7710万 | -0.38% | 10.39 | 0.62 |
| 03/07 | 1,303 | 1,316 | 1,302 | 1,310 | +0.46% | 1,800 | 152億5864万 | +0.08% | 10.45 | 0.62 |
| 03/06 | 1,317 | 1,317 | 1,291 | 1,304 | -1.21% | 3,700 | 151億8875万 | -0.31% | 10.4 | 0.62 |
| 03/05 | 1,307 | 1,320 | 1,280 | 1,320 | +0.99% | 17,900 | 153億7512万 | +0.99% | 10.53 | 0.63 |
| 03/04 | 1,310 | 1,310 | 1,297 | 1,307 | +0.54% | 3,200 | 152億2370万 | +0.15% | 10.43 | 0.62 |
| 03/01 | 1,311 | 1,311 | 1,300 | 1,300 | -0.15% | 3,200 | 151億4216万 | -0.23% | 10.37 | 0.62 |
| 02/29 | 1,312 | 1,312 | 1,293 | 1,302 | 0% | 7,400 | 151億6546万 | +0.08% | 10.39 | 0.62 |
| 02/28 | 1,291 | 1,302 | 1,284 | 1,302 | +1.64% | 4,900 | 151億6546万 | +0.31% | 10.39 | 0.62 |
| 02/27 | 1,290 | 1,293 | 1,280 | 1,281 | +0.31% | 7,800 | 149億2085万 | -1% | 10.22 | 0.61 |
| 02/26 | 1,310 | 1,310 | 1,260 | 1,277 | -2.22% | 13,500 | 148億7426万 | -1.16% | 10.19 | 0.61 |
| 02/22 | 1,301 | 1,314 | 1,295 | 1,306 | +0.46% | 4,500 | 152億1205万 | +1.32% | 10.42 | 0.62 |
| 02/21 | 1,324 | 1,324 | 1,299 | 1,300 | -2.11% | 5,500 | 151億4216万 | +1.17% | 10.37 | 0.62 |
| 02/20 | 1,330 | 1,331 | 1,295 | 1,328 | -0.45% | 10,300 | 154億6830万 | +3.67% | 10.59 | 0.63 |
| 02/19 | 1,324 | 1,334 | 1,322 | 1,334 | +0.76% | 3,800 | 155億3819万 | +4.55% | 10.64 | 0.63 |
| 02/16 | 1,325 | 1,325 | 1,295 | 1,324 | +0.3% | 7,300 | 154億2171万 | +4.17% | 10.56 | 0.63 |
| 02/15 | 1,307 | 1,324 | 1,305 | 1,320 | +0.84% | 6,000 | 153億7512万 | +4.1% | 10.53 | 0.63 |
| 02/14 | 1,284 | 1,309 | 1,284 | 1,309 | +1% | 15,300 | 152億4699万 | +3.64% | 10.44 | 0.62 |
| 02/13 | 1,299 | 1,299 | 1,285 | 1,296 | -0.08% | 3,700 | 150億9557万 | +2.86% | 10.34 | 0.62 |
| 02/09 | 1,281 | 1,299 | 1,281 | 1,297 | +0.46% | 2,700 | 151億722万 | +3.26% | 10.35 | 0.62 |
| 02/08 | 1,305 | 1,310 | 1,290 | 1,291 | -1.68% | 5,100 | 150億3733万 | +3.03% | 10.3 | 0.61 |
| 02/07 | 1,309 | 1,313 | 1,304 | 1,313 | +0.38% | 2,900 | 152億9358万 | +5.12% | 10.47 | 0.62 |
| 02/06 | 1,332 | 1,332 | 1,306 | 1,308 | -1.21% | 6,200 | 152億3534万 | +5.06% | 10.43 | 0.62 |
| 02/05 | 1,325 | 1,334 | 1,314 | 1,324 | 0% | 8,800 | 154億2171万 | +6.77% | 10.56 | 0.63 |
| 02/02 | 1,324 | 1,324 | 1,311 | 1,324 | 0% | 4,700 | 154億2171万 | +7.29% | 10.56 | 0.63 |
| 02/01 | 1,328 | 1,335 | 1,298 | 1,324 | +0.53% | 9,700 | 154億2171万 | +7.82% | 10.56 | 0.63 |
| 01/31 | 1,293 | 1,336 | 1,286 | 1,317 | +1.93% | 24,200 | 153億4017万 | +7.86% | 10.5 | 0.63 |
| 01/30 | 1,295 | 1,295 | 1,286 | 1,292 | +0.39% | 14,200 | 150億4898万 | +6.34% | 10.31 | 0.61 |
| 01/29 | 1,278 | 1,290 | 1,268 | 1,287 | +1.82% | 9,300 | 149億9074万 | +6.36% | 10.27 | 0.61 |
| 01/26 | 1,252 | 1,272 | 1,252 | 1,264 | +0.96% | 10,300 | 147億2284万 | +4.9% | 10.08 | 0.6 |
| 01/25 | 1,246 | 1,257 | 1,242 | 1,252 | +0.64% | 4,900 | 145億8307万 | +4.07% | 9.99 | 0.59 |
| 01/24 | 1,235 | 1,244 | 1,230 | 1,244 | +0.97% | 6,700 | 144億8988万 | +3.67% | 9.92 | 0.59 |
| 01/23 | 1,233 | 1,233 | 1,219 | 1,232 | +1.23% | 4,600 | 143億5011万 | +2.92% | 9.83 | 0.59 |
| 01/22 | 1,224 | 1,231 | 1,217 | 1,217 | +0.16% | 10,300 | 141億7539万 | +1.84% | 9.71 | 0.58 |
| 01/19 | 1,213 | 1,225 | 1,211 | 1,215 | +0.16% | 4,000 | 141億5210万 | +1.84% | 9.69 | 0.58 |
| 01/18 | 1,203 | 1,213 | 1,203 | 1,213 | +0.83% | 4,200 | 141億2880万 | +1.85% | 9.68 | 0.58 |
| 01/17 | 1,192 | 1,208 | 1,192 | 1,203 | +0.92% | 3,300 | 140億1232万 | +1.18% | 9.6 | 0.57 |
| 01/16 | 1,211 | 1,211 | 1,190 | 1,192 | -1.49% | 7,400 | 138億8420万 | +0.42% | 9.51 | 0.57 |
| 01/15 | 1,217 | 1,219 | 1,210 | 1,210 | -0.58% | 5,100 | 140億9386万 | +1.94% | 9.65 | 0.57 |
| 01/12 | 1,228 | 1,228 | 1,216 | 1,217 | -0.81% | 3,000 | 141億7539万 | +2.7% | 9.71 | 0.58 |
| 01/11 | 1,213 | 1,230 | 1,213 | 1,227 | +0.99% | 6,200 | 142億9187万 | +3.81% | 9.79 | 0.58 |
| 01/10 | 1,224 | 1,224 | 1,211 | 1,215 | 0% | 1,600 | 141億5210万 | +2.97% | 9.69 | 0.58 |
| 01/09 | 1,209 | 1,226 | 1,209 | 1,215 | +0.5% | 3,700 | 141億5210万 | +3.14% | 9.69 | 0.58 |
| 01/05 | 1,215 | 1,231 | 1,209 | 1,209 | -0.17% | 5,700 | 140億8221万 | +2.81% | 9.64 | 0.57 |
| 01/04 | 1,188 | 1,216 | 1,188 | 1,211 | +0.5% | 10,300 | 141億551万 | +3.15% | 9.66 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,209 | 1,209 | 1,187 | 1,205 | -0.08% | 7,700 | 140億3562万 | +2.9% | 9.61 | 0.57 |
| 12/28 | 1,200 | 1,206 | 1,184 | 1,206 | +1.86% | 8,900 | 140億4727万 | +3.25% | 9.62 | 0.57 |
| 12/27 | 1,200 | 1,200 | 1,160 | 1,184 | +0.42% | 7,600 | 137億9101万 | +1.63% | 9.44 | 0.56 |
| 12/26 | 1,171 | 1,190 | 1,168 | 1,179 | +1.64% | 11,400 | 137億3277万 | +1.38% | 9.4 | 0.56 |
| 12/25 | 1,168 | 1,175 | 1,160 | 1,160 | -0.6% | 5,200 | 135億1147万 | -0.09% | 9.25 | 0.55 |
| 12/22 | 1,165 | 1,167 | 1,157 | 1,167 | +0.17% | 2,400 | 135億9300万 | +0.69% | 9.31 | 0.55 |
| 12/21 | 1,167 | 1,167 | 1,156 | 1,165 | -0.09% | 3,600 | 135億6971万 | +0.69% | 9.29 | 0.55 |
| 12/20 | 1,173 | 1,194 | 1,166 | 1,166 | -0.17% | 3,700 | 135億8135万 | +0.95% | 9.3 | 0.55 |
| 12/19 | 1,210 | 1,210 | 1,168 | 1,168 | -3.47% | 9,000 | 136億465万 | +1.21% | 9.32 | 0.55 |
| 12/18 | 1,173 | 1,212 | 1,173 | 1,210 | +3.07% | 10,100 | 140億9386万 | +4.94% | 9.65 | 0.57 |
| 12/15 | 1,175 | 1,184 | 1,174 | 1,174 | 0% | 3,500 | 136億7454万 | +2.09% | 9.36 | 0.56 |
| 12/14 | 1,188 | 1,188 | 1,165 | 1,174 | -0.84% | 4,400 | 136億7454万 | +2.26% | 9.36 | 0.56 |
| 12/13 | 1,178 | 1,187 | 1,169 | 1,184 | +1.37% | 10,400 | 137億9101万 | +3.32% | 9.44 | 0.56 |
| 12/12 | 1,167 | 1,172 | 1,164 | 1,168 | +1.04% | 5,600 | 136億465万 | +2.1% | 9.32 | 0.55 |
| 12/11 | 1,139 | 1,156 | 1,139 | 1,156 | +0.43% | 10,300 | 134億6487万 | +1.23% | 9.22 | 0.55 |
| 12/08 | 1,166 | 1,173 | 1,150 | 1,151 | -1.62% | 8,800 | 134億664万 | +0.88% | 9.18 | 0.55 |
| 12/07 | 1,172 | 1,184 | 1,163 | 1,170 | -0.51% | 5,200 | 136億2794万 | +2.63% | 9.33 | 0.56 |
| 12/06 | 1,171 | 1,185 | 1,169 | 1,176 | +1.38% | 9,800 | 136億9783万 | +3.34% | 9.38 | 0.56 |
| 12/05 | 1,170 | 1,170 | 1,158 | 1,160 | +0.09% | 3,400 | 135億1147万 | +2.11% | 9.25 | 0.55 |
| 12/04 | 1,166 | 1,171 | 1,159 | 1,159 | -0.6% | 5,200 | 134億9982万 | +2.11% | 9.24 | 0.55 |
| 12/01 | 1,171 | 1,172 | 1,148 | 1,166 | -0.43% | 4,700 | 135億8135万 | +2.82% | 9.3 | 0.55 |
| 11/30 | 1,165 | 1,171 | 1,155 | 1,171 | +1.39% | 3,000 | 136億3959万 | +3.35% | 9.34 | 0.56 |
| 11/29 | 1,163 | 1,177 | 1,155 | 1,155 | 0% | 8,000 | 134億5323万 | +2.03% | 9.21 | 0.55 |
| 11/28 | 1,150 | 1,155 | 1,144 | 1,155 | +0.61% | 8,000 | 134億5323万 | +2.12% | 9.21 | 0.55 |
| 11/27 | 1,138 | 1,148 | 1,136 | 1,148 | +1.23% | 6,900 | 133億7169万 | +1.5% | 9.16 | 0.55 |
| 11/24 | 1,130 | 1,134 | 1,121 | 1,134 | +0.18% | 5,300 | 132億862万 | +0.35% | 9.05 | 0.54 |
| 11/22 | 1,121 | 1,132 | 1,120 | 1,132 | +0.89% | 3,000 | 131億8533万 | +0.09% | 9.03 | 0.54 |
| 11/21 | 1,125 | 1,130 | 1,121 | 1,122 | -0.36% | 2,700 | 130億6885万 | -0.8% | 8.95 | 0.53 |
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 | 550 11/1 | 290 9/30 | 17,100 6/25 | - | - | +7.55% 6/25 | -29.02% 10/10 |
| 2009年 9月期 | 305 7/2 | 215 3/3 | 33,200 12/25 | - | - | +17.36% 4/21 | -8.88% 8/18 |
| 2010年 9月期 | 329 6/25 | 245 12/14 12/11 他6件 | 23,500 6/25 | - | - | +11.57% 6/25 | -5.65% 7/5 |
| 2011年 9月期 | 410 3/25 | 266 10/8 | 22,100 6/1 | 43億8903万 | 28億4751万 | +17.08% 3/25 | -9.83% 8/9 |
| 2012年 9月期 | 395 3/14 | 266 11/14 | 27,700 6/20 | 42億2845万 | 28億4751万 | +10.71% 3/14 | -8.97% 5/15 |
| 2013年 9月期 | 610 9/24 | 309 11/9 11/8 | 42,800 6/25 | 65億3002万 | 33億783万 | +18.38% 9/24 | -13.21% 6/6 |
| 2014年 9月期 | 895 9/25 | 515 10/3 | 516,900 9/25 | 104億2479万 | 55億1305万 | +15.29% 12/13 | -5.97% 3/20 |
| 2015年 9月期 | 825 9/16 9/10 | 646 12/17 12/16 | 90,200 9/17 | 96億945万 | 75億2449万 | +5.62% 1/21 | -10.9% 11/17 |
| 2016年 9月期 | 813 11/6 | 598 2/12 | 28,300 6/9 | 94億6967万 | 69億6539万 | +12.38% 3/31 | -17.3% 2/12 |
| 2017年 9月期 | 1,150 8/31 | 685 11/10 | 87,800 8/8 | 133億9499万 | 79億7875万 | +14.76% 8/31 | -9.07% 8/15 |
| 2018年 9月期 | 1,358 2/5 | 930 7/9 | 75,200 9/25 | 158億1773万 | 108億3247万 | +11.34% 8/8 | -10.32% 10/29 |
| 2019年 9月期 | 1,029 7/25 | 841 12/25 | 88,500 9/26 | 119億8560万 | 97億9581万 | +6.43% 2/25 | -7.86% 10/8 |
| 2020年 9月期 | 1,027 1/24 | 691 4/6 | 151,900 9/28 | 119億6231万 | 80億4864万 | +10.76% 8/17 | -17.59% 3/13 |
| 2021年 9月期 | 1,200 1/26 | 867 10/2 | 125,200 9/28 | 139億7738万 | 100億9865万 | +18.35% 1/26 | -6.64% 10/13 |
| 2022年 9月期 | 1,050 12/15 | 871 6/17 | 142,300 6/28 | 122億3021万 | 101億4525万 | +3.83% 11/8 | -6.06% 3/9 |
| 2023年 9月期 | 1,390 9/27 | 887 11/9 11/7 他2件 | 103,800 9/27 | 161億9046万 | 103億3161万 | +11.32% 9/21 | -9.21% 10/16 |
| 最新 | 1,262 2024/4/18 | 1,600 | 146億9954万 | -0.79% 1,272 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/29
- -42%（0.58倍）
- 1999/12/27 vs 1998/12/25
- -13%（0.87倍）
- 2000/12/28 vs 1999/12/27
- -9%（0.91倍）
- 2001/12/27 vs 2000/12/28
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 142%（2.42倍）
- 2004/12/30 vs 2003/12/29
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
215円（2009/03/03） - 487%（5.87倍）
1,262円（4/18）