株価チャート
株価
4/22
- 前日 (4/19)
- 2,181
- 始値
- 2,227
- 高値
- 2,289
- 安値
- 2,207
- 終値 +4.95%
- 2,289
- 出来高 -13.71%
- 401,400
乖離率
- 株価（5日）
移動平均値 - +2.55%
2,232 - 株価（25日）
移動平均値 - +2.01%
2,244 - 出来高（5日）
移動平均値 - +8.07%
371,420
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 2,227 | 2,289 | 2,207 | 2,289 | +4.95% | 401,400 | 1229億5069万 | +2.01% | 17.85 | 5.03 |
| 04/19 | 2,269 | 2,289 | 2,162 | 2,181 | -4.13% | 465,200 | 1171億4961万 | -2.59% | 17.01 | 4.79 |
| 04/18 | 2,232 | 2,282 | 2,230 | 2,275 | +2.11% | 349,800 | 1221億9870万 | +1.74% | 17.74 | 4.99 |
| 04/17 | 2,199 | 2,242 | 2,190 | 2,228 | +1.83% | 409,300 | 1196億7415万 | -0.04% | 17.37 | 4.89 |
| 04/16 | 2,167 | 2,208 | 2,156 | 2,188 | +1.16% | 231,400 | 1175億2561万 | -1.62% | 17.06 | 4.8 |
| 04/15 | 2,141 | 2,184 | 2,136 | 2,163 | -0.64% | 278,300 | 1161億8276万 | -2.61% | 16.87 | 4.75 |
| 04/12 | 2,201 | 2,223 | 2,163 | 2,177 | -1.58% | 345,100 | 1169億3475万 | -1.98% | 16.98 | 4.78 |
| 04/11 | 2,209 | 2,236 | 2,200 | 2,212 | -0.32% | 392,800 | 1188億1473万 | -0.36% | 17.25 | 4.86 |
| 04/10 | 2,262 | 2,275 | 2,216 | 2,219 | -1.9% | 245,700 | 1191億9073万 | +0.05% | 17.3 | 4.87 |
| 04/09 | 2,258 | 2,276 | 2,247 | 2,262 | -0.04% | 284,100 | 1215億42万 | +2.12% | 17.64 | 4.97 |
| 04/08 | 2,275 | 2,287 | 2,255 | 2,263 | +0.58% | 287,700 | 1215億5413万 | +2.44% | 17.65 | 4.97 |
| 04/05 | 2,230 | 2,265 | 2,222 | 2,250 | 0% | 247,900 | 1208億5586万 | +2.18% | 17.55 | 4.94 |
| 04/04 | 2,252 | 2,257 | 2,228 | 2,250 | +1.63% | 276,800 | 1208億5586万 | +2.41% | 17.55 | 4.94 |
| 04/03 | 2,211 | 2,232 | 2,182 | 2,214 | -1.03% | 208,400 | 1189億2216万 | +1.05% | 17.26 | 4.86 |
| 04/02 | 2,252 | 2,278 | 2,221 | 2,237 | +0.31% | 313,800 | 1201億5758万 | +2.33% | 17.44 | 4.91 |
| 04/01 | 2,265 | 2,269 | 2,224 | 2,230 | -1.02% | 300,200 | 1197億8158万 | +2.29% | 17.39 | 4.9 |
| 03/29 | 2,266 | 2,271 | 2,244 | 2,253 | -1.18% | 254,400 | 1210億1700万 | +3.59% | 17.57 | 4.95 |
| 03/28 | 2,289 | 2,303 | 2,278 | 2,280 | +0.22% | 220,300 | 1224億6727万 | +5.12% | 17.78 | 5.01 |
| 03/27 | 2,300 | 2,300 | 2,265 | 2,275 | -1.26% | 300,400 | 1221億9870万 | +5.23% | 17.74 | 4.99 |
| 03/26 | 2,310 | 2,319 | 2,285 | 2,304 | -1.07% | 283,700 | 1237億5640万 | +7.01% | 17.97 | 5.06 |
| 03/25 | 2,298 | 2,354 | 2,291 | 2,329 | +0.47% | 556,300 | 1250億9924万 | +8.83% | 18.16 | 5.11 |
| 03/22 | 2,289 | 2,323 | 2,279 | 2,318 | +2.79% | 466,600 | 1245億839万 | +8.98% | 18.08 | 5.09 |
| 03/21 | 2,258 | 2,293 | 2,254 | 2,255 | +0.85% | 378,200 | 1211億2442万 | +6.72% | 17.58 | 4.95 |
| 03/19 | 2,201 | 2,240 | 2,197 | 2,236 | +0.99% | 322,600 | 1201億386万 | +6.27% | 17.44 | 4.91 |
| 03/18 | 2,186 | 2,230 | 2,183 | 2,214 | +2.55% | 335,600 | 1189億2216万 | +5.73% | 17.26 | 4.86 |
| 03/15 | 2,112 | 2,173 | 2,085 | 2,159 | +2.96% | 332,800 | 1159億6791万 | +3.6% | 16.84 | 4.74 |
| 03/14 | 2,096 | 2,116 | 2,088 | 2,097 | -0.33% | 223,900 | 1126億3766万 | +1.06% | 16.35 | 4.6 |
| 03/13 | 2,127 | 2,128 | 2,080 | 2,104 | -0.38% | 142,200 | 1130億1365万 | +1.64% | 16.41 | 4.62 |
| 03/12 | 2,109 | 2,114 | 2,071 | 2,112 | +0.14% | 182,400 | 1134億4336万 | +2.33% | 16.47 | 4.64 |
| 03/11 | 2,133 | 2,157 | 2,076 | 2,109 | -2.5% | 254,900 | 1132億8222万 | +2.48% | 16.45 | 4.63 |
| 03/08 | 2,130 | 2,189 | 2,125 | 2,163 | +0.6% | 402,700 | 1161億8276万 | +5.46% | 16.87 | 4.75 |
| 03/07 | 2,180 | 2,187 | 2,132 | 2,150 | -1.15% | 313,300 | 1154億8448万 | +5.19% | 16.77 | 4.72 |
| 03/06 | 2,094 | 2,177 | 2,089 | 2,175 | +1.83% | 366,400 | 1168億2733万 | +6.83% | 16.96 | 4.78 |
| 03/05 | 2,093 | 2,153 | 2,080 | 2,136 | +1.28% | 447,300 | 1147億3249万 | +5.38% | 16.66 | 4.69 |
| 03/04 | 2,117 | 2,144 | 2,090 | 2,109 | +0.62% | 363,400 | 1132億8222万 | +4.35% | 16.45 | 4.63 |
| 03/01 | 2,090 | 2,112 | 2,080 | 2,096 | -0.76% | 267,700 | 1125億8394万 | +3.97% | 16.34 | 4.6 |
| 02/29 | 2,094 | 2,118 | 2,061 | 2,112 | +0.38% | 254,400 | 1134億4336万 | +4.97% | 16.47 | 4.64 |
| 02/28 | 2,110 | 2,134 | 2,101 | 2,104 | +0.53% | 310,500 | 1130億1365万 | +4.78% | 16.41 | 4.62 |
| 02/27 | 2,097 | 2,119 | 2,070 | 2,093 | +0.14% | 258,000 | 1124億2280万 | +4.49% | 16.32 | 4.6 |
| 02/26 | 2,117 | 2,133 | 2,086 | 2,090 | -0.62% | 267,400 | 1122億6166万 | +4.6% | 16.3 | 4.59 |
| 02/22 | 2,121 | 2,138 | 2,098 | 2,103 | -0.14% | 341,700 | 1129億5994万 | +5.57% | 16.4 | 4.62 |
| 02/21 | 2,108 | 2,153 | 2,081 | 2,106 | +0.38% | 461,800 | 1131億2108万 | +6.1% | 16.42 | 4.62 |
| 02/20 | 2,078 | 2,100 | 2,066 | 2,098 | +1.99% | 394,000 | 1126億9137万 | +6.23% | 16.36 | 4.61 |
| 02/19 | 2,000 | 2,065 | 2,000 | 2,057 | +3.68% | 456,500 | 1104億8911万 | +4.52% | 16.04 | 4.52 |
| 02/16 | 1,935 | 2,004 | 1,935 | 1,984 | -0.35% | 506,100 | 1065億6801万 | +1.07% | 15.47 | 4.36 |
| 02/15 | 2,005 | 2,009 | 1,956 | 1,991 | +0.45% | 276,800 | 1069億4400万 | +1.53% | 15.53 | 4.37 |
| 02/14 | 2,010 | 2,010 | 1,956 | 1,982 | -2.27% | 309,400 | 1064億6058万 | +1.17% | 15.46 | 4.35 |
| 02/13 | 1,998 | 2,042 | 1,989 | 2,028 | +2.58% | 538,700 | 1089億3141万 | +3.68% | 15.81 | 4.45 |
| 02/09 | 1,950 | 1,982 | 1,947 | 1,977 | +0.97% | 207,500 | 1061億9201万 | +1.33% | 15.42 | 4.34 |
| 02/08 | 1,950 | 1,965 | 1,936 | 1,958 | +0.31% | 258,400 | 1051億7145万 | +0.67% | 15.27 | 4.3 |
| 02/07 | 1,949 | 1,961 | 1,943 | 1,952 | +0.1% | 212,500 | 1048億4917万 | +0.57% | 15.22 | 4.29 |
| 02/06 | 1,956 | 1,957 | 1,934 | 1,950 | -0.81% | 284,900 | 1047億4174万 | +0.78% | 15.21 | 4.28 |
| 02/05 | 1,986 | 1,986 | 1,953 | 1,966 | +0.82% | 263,800 | 1056億116万 | +1.81% | 15.33 | 4.32 |
| 02/02 | 1,950 | 1,988 | 1,946 | 1,950 | 0% | 318,900 | 1047億4174万 | +1.3% | 15.21 | 4.28 |
| 02/01 | 1,952 | 1,984 | 1,945 | 1,950 | -1.81% | 627,800 | 1047億4174万 | +1.56% | 15.21 | 4.28 |
| 01/31 | 2,120 | 2,120 | 1,979 | 1,986 | +1.85% | 1,182,700 | 1066億7543万 | +3.6% | 15.49 | 4.36 |
| 01/30 | 1,951 | 1,960 | 1,943 | 1,950 | 0% | 364,700 | 1047億4174万 | +1.99% | 15.21 | 4.28 |
| 01/29 | 1,976 | 1,988 | 1,950 | 1,950 | -1.17% | 399,300 | 1047億4174万 | +2.2% | 15.21 | 4.28 |
| 01/26 | 2,007 | 2,008 | 1,969 | 1,973 | -1.55% | 434,100 | 1059億7716万 | +3.62% | 15.39 | 4.33 |
| 01/25 | 1,999 | 2,009 | 1,975 | 2,004 | +0.7% | 285,500 | 1076億4228万 | +5.53% | 15.63 | 4.4 |
| 01/24 | 2,000 | 2,029 | 1,981 | 1,990 | -0.5% | 402,000 | 1068億9029万 | +5.24% | 15.52 | 4.37 |
| 01/23 | 2,000 | 2,010 | 1,991 | 2,000 | +0.76% | 345,600 | 1074億2743万 | +6.21% | 15.6 | 4.39 |
| 01/22 | 1,960 | 1,985 | 1,954 | 1,985 | +1.38% | 258,200 | 1066億2172万 | +5.75% | 15.48 | 4.36 |
| 01/19 | 1,963 | 1,980 | 1,950 | 1,958 | +0.15% | 352,200 | 1051億7145万 | +4.65% | 15.27 | 4.3 |
| 01/18 | 1,922 | 1,958 | 1,917 | 1,955 | +2.2% | 363,900 | 1050億1031万 | +4.71% | 15.25 | 4.29 |
| 01/17 | 1,895 | 1,933 | 1,892 | 1,913 | +2.03% | 467,800 | 1027億5433万 | +2.68% | 14.92 | 4.2 |
| 01/16 | 1,915 | 1,918 | 1,875 | 1,875 | -2.24% | 294,300 | 1007億1321万 | +0.64% | 14.62 | 4.12 |
| 01/15 | 1,936 | 1,936 | 1,916 | 1,918 | -0.21% | 171,600 | 1030億2290万 | +2.73% | 14.96 | 4.21 |
| 01/12 | 1,949 | 1,954 | 1,907 | 1,922 | -1.39% | 408,700 | 1032億3776万 | +3% | 14.99 | 4.22 |
| 01/11 | 1,951 | 1,969 | 1,946 | 1,949 | +1.04% | 375,600 | 1046億8803万 | +4.34% | 15.2 | 4.28 |
| 01/10 | 1,911 | 1,933 | 1,910 | 1,929 | +0.78% | 276,600 | 1036億1375万 | +3.21% | 15.04 | 4.24 |
| 01/09 | 1,909 | 1,930 | 1,897 | 1,914 | +1.22% | 364,300 | 1028億805万 | +2.3% | 14.93 | 4.2 |
| 01/05 | 1,877 | 1,904 | 1,868 | 1,891 | +2.55% | 547,600 | 1015億7263万 | +0.96% | 14.75 | 4.15 |
| 01/04 | 1,814 | 1,844 | 1,785 | 1,844 | +0.22% | 455,300 | 990億4809万 | -1.76% | 14.38 | 4.05 |
| 2023 | ||||||||||
| 12/29 | 1,828 | 1,857 | 1,818 | 1,840 | +0.99% | 339,000 | 988億3323万 | -2.28% | 14.35 | 4.1 |
| 12/28 | 1,825 | 1,833 | 1,807 | 1,822 | -0.65% | 377,500 | 978億6639万 | -3.6% | 14.21 | 4.06 |
| 12/27 | 1,831 | 1,835 | 1,819 | 1,834 | +0.66% | 345,900 | 985億1095万 | -3.27% | 14.3 | 4.08 |
| 12/26 | 1,834 | 1,846 | 1,811 | 1,822 | -0.76% | 232,400 | 978億6639万 | -4.11% | 14.21 | 4.06 |
| 12/25 | 1,858 | 1,876 | 1,832 | 1,836 | -1.29% | 200,400 | 986億1838万 | -3.57% | 14.32 | 4.09 |
| 12/22 | 1,867 | 1,870 | 1,849 | 1,860 | +0.11% | 253,800 | 999億751万 | -2.41% | 14.5 | 4.14 |
| 12/21 | 1,808 | 1,868 | 1,806 | 1,858 | +0.54% | 276,800 | 998億8万 | -2.57% | 14.49 | 4.14 |
| 12/20 | 1,864 | 1,867 | 1,845 | 1,848 | -1.28% | 318,500 | 992億6294万 | -3.25% | 14.41 | 4.12 |
| 12/19 | 1,830 | 1,878 | 1,826 | 1,872 | +2.63% | 355,900 | 1005億5207万 | -2.5% | 14.6 | 4.17 |
| 12/18 | 1,806 | 1,829 | 1,794 | 1,824 | +0.39% | 369,200 | 979億7381万 | -5.44% | 14.22 | 4.06 |
| 12/15 | 1,788 | 1,828 | 1,787 | 1,817 | +1.79% | 456,000 | 975億9782万 | -6.39% | 14.17 | 4.05 |
| 12/14 | 1,844 | 1,858 | 1,783 | 1,785 | -3.2% | 590,600 | 958億7898万 | -8.6% | 13.92 | 3.98 |
| 12/13 | 1,858 | 1,875 | 1,840 | 1,844 | -0.22% | 381,900 | 990億4809万 | -6.16% | 14.38 | 4.11 |
| 12/12 | 1,857 | 1,875 | 1,836 | 1,848 | -0.75% | 553,100 | 992億6294万 | -6.43% | 14.41 | 4.12 |
| 12/11 | 1,866 | 1,872 | 1,848 | 1,862 | +0.98% | 380,900 | 1000億1493万 | -6.24% | 14.52 | 4.15 |
| 12/08 | 1,904 | 1,912 | 1,835 | 1,844 | -4.31% | 752,100 | 990億4809万 | -7.52% | 14.38 | 4.11 |
| 12/07 | 1,941 | 1,953 | 1,922 | 1,927 | -1.68% | 264,400 | 1035億633万 | -3.75% | 15.03 | 4.29 |
| 12/06 | 1,923 | 1,964 | 1,922 | 1,960 | +2.67% | 343,300 | 1052億7888万 | -2.24% | 15.28 | 4.37 |
| 12/05 | 1,947 | 1,953 | 1,908 | 1,909 | -2.35% | 489,200 | 1025億3948万 | -4.74% | 14.89 | 4.25 |
| 12/04 | 1,975 | 1,979 | 1,955 | 1,955 | -1.06% | 328,100 | 1050億1031万 | -2.69% | 15.25 | 4.35 |
| 12/01 | 1,995 | 1,995 | 1,965 | 1,976 | -0.45% | 257,900 | 1061億3830万 | -1.79% | 15.41 | 4.4 |
| 11/30 | 1,972 | 2,000 | 1,969 | 1,985 | +0.81% | 328,700 | 1066億2172万 | -1.54% | 15.48 | 4.42 |
| 11/29 | 1,967 | 1,989 | 1,953 | 1,969 | -0.96% | 351,900 | 1057億6230万 | -2.48% | 15.35 | 4.39 |
| 11/28 | 1,992 | 1,999 | 1,964 | 1,988 | -0.25% | 342,100 | 1067億8286万 | -1.68% | 15.5 | 4.43 |
| 11/27 | 2,010 | 2,017 | 1,993 | 1,993 | -0.85% | 390,600 | 1070億5143万 | -1.63% | 15.54 | 4.44 |
| 11/24 | 1,989 | 2,012 | 1,987 | 2,010 | +2.29% | 486,700 | 1079億6456万 | -1.08% | 15.67 | 4.48 |
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 | 548 2,190 7/9 | 320 1,281 9/30 | 1,031,600 257,900 7/29 | - | - | +11.12% 3/4 | -37.41% 10/28 |
| 2009年 9月期 | 335 1,340 10/2 1,340 10/1 | 178 711 10/28 | 610,400 152,600 10/27 | - | - | +13.88% 1/7 | -15.7% 12/4 |
| 2010年 9月期 | 250 1,000 1/4 | 198 791 9/28 | 262,000 65,500 4/30 | - | - | +6.22% 12/30 | -9.42% 11/4 |
| 2011年 9月期 | 200 800 10/15 800 10/14 他2件 | 133 532 6/17 | 202,000 50,500 3/14 | 116億1792万 | 77億2591万 | +6.83% 7/6 | -15.19% 3/16 |
| 2012年 9月期 | 158 630 3/30 | 103 410 8/16 | 97,200 24,300 3/5 | 91億4911万 | 59億5418万 | +11.93% 3/30 | -16.52% 8/1 |
| 2013年 9月期 | 258 1,030 4/24 | 104 417 11/15 417 11/8 | 512,800 128,200 1/28 | 149億5807万 | 60億5584万 | +19.6% 4/23 | -14.65% 6/25 |
| 2014年 9月期 | 497 1,988 9/25 | 222 888 10/17 | 1,158,400 289,600 11/14 | 273億7953万 | 128億9589万 | +23.1% 12/27 | -13.05% 10/16 |
| 2015年 9月期 | 590 2,360 7/29 | 380 1,521 10/16 1,520 10/14 | 579,200 144,800 11/14 | 325億286万 | 209億4782万 | +12.9% 11/4 | -13.48% 8/25 |
| 2016年 9月期 | 675 2,700 12/2 | 366 1,463 6/28 | 1,887,200 471,800 11/27 | 371億8548万 | 201億4902万 | +19.6% 11/30 | -18.82% 1/21 |
| 2017年 9月期 | 883 3,530 9/22 | 427 1,708 11/9 | 984,000 246,000 4/27 | 486億1657万 | 235億2325万 | +22.25% 2/6 | -6.27% 5/22 |
| 2018年 9月期 | 1,375 5,500 12/22 | 813 3,250 10/6 | 1,069,600 267,400 1/29 | 757億4820万 | 447億6030万 | +18.97% 11/8 | -12.08% 10/25 |
| 2019年 9月期 | 1,258 5,030 5/7 | 833 3,330 1/17 | 678,800 169,700 5/7 | 1385億5034万 | 917億2418万 | +12.8% 3/22 | -18.68% 12/26 |
| 2020年 9月期 | 1,868 3,735 9/18 | 813 3,250 3/17 | 509,400 254,700 4/28 | 1002億5882万 | 895億2060万 | +15.44% 5/12 | -30.26% 3/13 |
| 2021年 9月期 | 2,705 5,410 9/14 | 1,518 3,035 10/27 | 905,600 452,800 7/29 | 1452億9560万 | 814億6868万 | +12.29% 12/2 | -12.11% 5/13 |
| 2022年 9月期 | 2,995 5,990 8/4 | 1,885 3,770 3/14 | 966,800 483,400 1/27 | 1608億7257万 | 1012億5035万 | +10.42% 3/30 | -12.51% 3/14 |
| 2023年 9月期 | 2,955 5,910 11/16 | 2,277 9/29 | 1,875,000 7/31 | 1587億2403万 | 1223億613万 | +7.95% 3/8 | -10.92% 10/30 |
| 最新 | 2,289 2024/4/22 | 401,400 | 1229億5069万 | +2.01% 2,244 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 204%（3.04倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/22 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
103円（2012/08/16） - 2133%（22.33倍）
2,289円（4/22）