株価チャート
株価
4/18
- 前日 (4/17)
- 263
- 始値
- 264
- 高値
- 264
- 安値
- 262
- 終値 -0.38%
- 262
- 出来高 -28.3%
- 7,600
乖離率
- 株価(5日)
移動平均値 - -1.13%
265 - 株価(25日)
移動平均値 - -3.32%
271 - 出来高(5日)
移動平均値 - -48.3%
14,700
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 | 264 | 264 | 262 | 262 | -0.38% | 7,600 | 70億1656万 | -3.32% | 33.76 | 0.28 |
04/17 | 264 | 265 | 262 | 263 | 0% | 10,600 | 70億4335万 | -2.95% | 33.89 | 0.28 |
04/16 | 267 | 267 | 263 | 263 | -0.75% | 12,100 | 70億4335万 | -3.31% | 33.89 | 0.28 |
04/15 | 267 | 268 | 264 | 265 | -1.85% | 22,100 | 70億9691万 | -2.57% | 34.15 | 0.28 |
04/12 | 270 | 271 | 269 | 270 | +1.12% | 21,100 | 72億3081万 | -0.74% | 34.8 | 0.28 |
04/11 | 270 | 270 | 264 | 267 | -1.84% | 58,700 | 71億5047万 | -1.84% | 34.41 | 0.28 |
04/10 | 275 | 275 | 271 | 272 | +0.37% | 6,600 | 72億8437万 | 0% | 35.05 | 0.29 |
04/09 | 271 | 273 | 270 | 271 | 0% | 4,600 | 72億5759万 | -0.37% | 34.92 | 0.28 |
04/08 | 273 | 276 | 270 | 271 | -0.73% | 19,700 | 72億5759万 | 0% | 34.92 | 0.28 |
04/05 | 277 | 277 | 273 | 273 | -2.5% | 9,500 | 73億1115万 | +0.74% | 35.18 | 0.29 |
04/04 | 279 | 280 | 275 | 280 | 0% | 6,900 | 74億9862万 | +3.32% | 36.08 | 0.29 |
04/03 | 276 | 280 | 275 | 280 | +1.08% | 3,500 | 74億9862万 | +3.7% | 36.08 | 0.29 |
04/02 | 279 | 282 | 274 | 277 | -1.77% | 11,600 | 74億1828万 | +2.59% | 35.7 | 0.29 |
04/01 | 287 | 287 | 280 | 282 | 0% | 8,900 | 75億5218万 | +4.83% | 36.34 | 0.3 |
03/29 | 272 | 282 | 272 | 282 | +3.68% | 25,500 | 75億5218万 | +4.83% | 36.34 | 0.3 |
03/28 | 282 | 282 | 270 | 272 | -1.45% | 29,600 | 72億8437万 | +1.49% | 35.05 | 0.29 |
03/27 | 275 | 300 | 273 | 276 | +2.99% | 182,100 | 73億9150万 | +2.99% | 35.57 | 0.29 |
03/26 | 273 | 273 | 267 | 268 | -1.47% | 8,200 | 71億7725万 | +0.37% | 34.54 | 0.28 |
03/25 | 274 | 275 | 272 | 272 | -1.09% | 12,100 | 72億8437万 | +1.87% | 35.05 | 0.29 |
03/22 | 271 | 275 | 268 | 275 | +1.48% | 8,600 | 73億6472万 | +3% | 35.44 | 0.29 |
03/21 | 267 | 271 | 267 | 271 | +1.5% | 15,600 | 72億5759万 | +1.88% | 34.92 | 0.28 |
03/19 | 266 | 267 | 266 | 267 | 0% | 5,200 | 71億5047万 | 0% | 34.41 | 0.28 |
03/18 | 268 | 270 | 265 | 267 | -0.74% | 13,100 | 71億5047万 | 0% | 34.41 | 0.28 |
03/15 | 267 | 269 | 267 | 269 | +0.37% | 3,700 | 72億403万 | +0.37% | 34.67 | 0.28 |
03/14 | 267 | 268 | 265 | 268 | +0.75% | 7,000 | 71億7725万 | 0% | 34.54 | 0.28 |
03/13 | 268 | 268 | 266 | 266 | -1.12% | 3,100 | 71億2369万 | -0.75% | 34.28 | 0.28 |
03/12 | 265 | 270 | 265 | 269 | +1.51% | 10,700 | 72億403万 | 0% | 34.67 | 0.28 |
03/11 | 269 | 269 | 265 | 265 | -1.49% | 11,900 | 70億9691万 | -1.49% | 34.15 | 0.28 |
03/08 | 269 | 274 | 267 | 269 | -0.74% | 28,400 | 72億403万 | 0% | 34.67 | 0.28 |
03/07 | 267 | 271 | 265 | 271 | +1.5% | 24,300 | 72億5759万 | +0.37% | 34.92 | 0.28 |
03/06 | 263 | 267 | 263 | 267 | +1.14% | 12,900 | 71億5047万 | -1.11% | 34.41 | 0.28 |
03/05 | 266 | 266 | 264 | 264 | -0.75% | 7,700 | 70億7013万 | -2.22% | 34.02 | 0.28 |
03/04 | 265 | 266 | 263 | 266 | +0.38% | 27,100 | 71億2369万 | -1.48% | 34.28 | 0.28 |
03/01 | 266 | 268 | 264 | 265 | 0% | 20,400 | 70億9691万 | -1.85% | 34.15 | 0.28 |
02/29 | 267 | 267 | 264 | 265 | -0.75% | 14,500 | 70億9691万 | -1.85% | 34.15 | 0.28 |
02/28 | 266 | 269 | 263 | 267 | +1.14% | 37,400 | 71億5047万 | -1.11% | 34.41 | 0.28 |
02/27 | 264 | 266 | 263 | 264 | -0.38% | 31,200 | 70億7013万 | -2.58% | 34.02 | 0.28 |
02/26 | 267 | 267 | 264 | 265 | +0.38% | 15,100 | 70億9691万 | -2.21% | 34.15 | 0.28 |
02/22 | 267 | 267 | 264 | 264 | -0.38% | 8,900 | 70億7013万 | -2.58% | 34.02 | 0.28 |
02/21 | 264 | 266 | 264 | 265 | +0.38% | 12,000 | 70億9691万 | -2.21% | 34.15 | 0.28 |
02/20 | 265 | 269 | 264 | 264 | 0% | 45,500 | 70億7013万 | -2.58% | 34.02 | 0.28 |
02/19 | 265 | 265 | 264 | 264 | -0.38% | 13,800 | 70億7013万 | -2.58% | 34.02 | 0.28 |
02/16 | 266 | 268 | 263 | 265 | -0.38% | 26,200 | 70億9691万 | -2.21% | 34.15 | 0.28 |
02/15 | 265 | 270 | 263 | 266 | +0.38% | 40,100 | 71億2369万 | -2.21% | 34.28 | 0.28 |
02/14 | 270 | 271 | 262 | 265 | -5.69% | 87,500 | 70億9691万 | -2.57% | 34.15 | 0.28 |
02/13 | 280 | 286 | 275 | 281 | +0.72% | 76,700 | 75億2540万 | +3.31% | 36.21 | 0.3 |
02/09 | 275 | 280 | 273 | 279 | +1.09% | 29,200 | 74億7184万 | +2.95% | 35.95 | 0.29 |
02/08 | 277 | 279 | 272 | 276 | 0% | 36,000 | 73億9150万 | +1.85% | 35.57 | 0.29 |
02/07 | 276 | 280 | 276 | 276 | -1.43% | 19,300 | 73億9150万 | +2.22% | 35.57 | 0.29 |
02/06 | 275 | 282 | 275 | 280 | +1.82% | 54,500 | 74億9862万 | +3.7% | 36.08 | 0.29 |
02/05 | 276 | 283 | 274 | 275 | -0.36% | 70,700 | 73億6472万 | +2.23% | 35.44 | 0.29 |
02/02 | 274 | 278 | 274 | 276 | +0.73% | 18,400 | 73億9150万 | +2.6% | 35.57 | 0.29 |
02/01 | 278 | 279 | 274 | 274 | -0.72% | 14,200 | 73億3793万 | +1.86% | 35.31 | 0.29 |
01/31 | 274 | 279 | 273 | 276 | +1.1% | 38,300 | 73億9150万 | +2.99% | 35.57 | 0.29 |
01/30 | 277 | 281 | 273 | 273 | -0.73% | 107,700 | 73億1115万 | +1.87% | 35.18 | 0.29 |
01/29 | 272 | 276 | 270 | 275 | +1.48% | 45,300 | 73億6472万 | +2.61% | 35.44 | 0.29 |
01/26 | 266 | 275 | 266 | 271 | +1.5% | 38,800 | 72億5759万 | +1.5% | 34.92 | 0.28 |
01/25 | 266 | 268 | 265 | 267 | +0.38% | 15,200 | 71億5047万 | 0% | 34.41 | 0.28 |
01/24 | 268 | 268 | 266 | 266 | -0.37% | 8,600 | 71億2369万 | -0.37% | 34.28 | 0.28 |
01/23 | 272 | 272 | 267 | 267 | -0.74% | 9,700 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/22 | 268 | 271 | 268 | 269 | +0.37% | 6,700 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/19 | 271 | 271 | 268 | 268 | -0.37% | 12,000 | 71億7725万 | 0% | 34.54 | 0.28 |
01/18 | 268 | 273 | 268 | 269 | 0% | 10,500 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/17 | 268 | 270 | 268 | 269 | +0.75% | 9,900 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/16 | 270 | 270 | 267 | 267 | 0% | 8,800 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/15 | 269 | 269 | 267 | 267 | 0% | 11,600 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/12 | 269 | 270 | 266 | 267 | -1.11% | 10,600 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/11 | 269 | 271 | 268 | 270 | +0.37% | 14,900 | 72億3081万 | +0.75% | 34.8 | 0.28 |
01/10 | 269 | 270 | 269 | 269 | -0.74% | 5,600 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/09 | 270 | 271 | 268 | 271 | +1.12% | 10,100 | 72億5759万 | +1.12% | 34.92 | 0.28 |
01/05 | 265 | 268 | 265 | 268 | +0.75% | 3,900 | 71億7725万 | 0% | 34.54 | 0.28 |
01/04 | 264 | 266 | 262 | 266 | +0.76% | 13,400 | 71億2369万 | -0.75% | 34.28 | 0.28 |
2023 | ||||||||||
12/29 | 265 | 265 | 262 | 264 | 0% | 17,000 | 70億7013万 | -1.49% | 34.02 | 0.28 |
12/28 | 265 | 267 | 262 | 264 | 0% | 22,600 | 70億7013万 | -1.12% | 34.02 | 0.28 |
12/27 | 266 | 267 | 263 | 264 | -0.75% | 19,900 | 70億7013万 | -1.49% | 34.02 | 0.28 |
12/26 | 265 | 266 | 263 | 266 | 0% | 24,600 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/25 | 270 | 270 | 266 | 266 | -0.75% | 4,000 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/22 | 270 | 273 | 266 | 268 | +0.75% | 26,400 | 71億7725万 | 0% | 34.54 | 0.28 |
12/21 | 268 | 268 | 265 | 266 | -1.12% | 4,700 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/20 | 271 | 271 | 267 | 269 | +0.75% | 8,400 | 72億403万 | 0% | 34.67 | 0.28 |
12/19 | 272 | 273 | 266 | 267 | -0.37% | 16,300 | 71億5047万 | -0.74% | 34.41 | 0.28 |
12/18 | 277 | 277 | 265 | 268 | -0.74% | 39,300 | 71億7725万 | -1.11% | 34.54 | 0.28 |
12/15 | 273 | 273 | 269 | 270 | 0% | 3,700 | 72億3081万 | -1.1% | 34.8 | 0.28 |
12/14 | 268 | 270 | 267 | 270 | +0.75% | 9,700 | 72億3081万 | -1.46% | 34.8 | 0.28 |
12/13 | 270 | 272 | 268 | 268 | -0.74% | 9,600 | 71億7725万 | -2.55% | 34.54 | 0.28 |
12/12 | 274 | 275 | 270 | 270 | -1.46% | 7,500 | 72億3081万 | -2.17% | 34.8 | 0.28 |
12/11 | 273 | 275 | 273 | 274 | +2.62% | 7,800 | 73億3793万 | -1.44% | 35.31 | 0.29 |
12/08 | 275 | 275 | 267 | 267 | -2.2% | 21,200 | 71億5047万 | -4.3% | 34.41 | 0.28 |
12/07 | 272 | 288 | 270 | 273 | +0.37% | 51,300 | 73億1115万 | -2.5% | 35.18 | 0.29 |
12/06 | 276 | 276 | 269 | 272 | +1.49% | 17,500 | 72億8437万 | -3.2% | 35.05 | 0.29 |
12/05 | 266 | 269 | 261 | 268 | +0.75% | 13,700 | 71億7725万 | -4.63% | 34.54 | 0.28 |
12/04 | 269 | 272 | 266 | 266 | -1.48% | 10,200 | 71億2369万 | -5.67% | 34.28 | 0.28 |
12/01 | 262 | 278 | 262 | 270 | +3.05% | 87,700 | 72億3081万 | -4.26% | 34.8 | 0.28 |
11/30 | 267 | 267 | 262 | 262 | -1.87% | 10,600 | 70億1656万 | -7.42% | 33.76 | 0.28 |
11/29 | 264 | 267 | 264 | 267 | +0.38% | 8,900 | 71億5047万 | -5.99% | 34.41 | 0.28 |
11/28 | 263 | 270 | 263 | 266 | +0.76% | 16,000 | 71億2369万 | -6.99% | 34.28 | 0.28 |
11/27 | 267 | 268 | 263 | 264 | +1.15% | 80,500 | 70億7013万 | -8.01% | 34.02 | 0.28 |
11/24 | 266 | 266 | 260 | 261 | -1.88% | 37,300 | 69億8978万 | -9.69% | 33.64 | 0.27 |
11/22 | 269 | 269 | 263 | 266 | -1.12% | 34,100 | 71億2369万 | -8.28% | 34.28 | 0.28 |
11/21 | 270 | 271 | 268 | 269 | 0% | 10,200 | 72億403万 | -7.88% | 34.67 | 0.28 |
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 | |
2007年 9月期 | 1,725 345,000 10/25 | 660 66,000 9/12 | 639,300 6,393 5/18 | - | - | +31.46% 10/9 | -25.79% 9/12 |
2008年 9月期 | 1,240 124,000 10/31 124,000 10/30 | 199 19,940 9/30 | 521,100 5,211 5/26 | - | - | +44.91% 5/7 | -58.43% 10/10 |
2009年 9月期 | 393 39,300 6/11 | 92 9,150 10/28 9,150 10/10 | 698,800 6,988 6/11 | - | - | +53.03% 6/10 | -19.63% 7/13 |
2010年 9月期 | 289 28,900 10/9 | 131 13,110 8/26 | 255,900 2,559 11/11 | - | - | +27.22% 4/19 | -33.32% 11/19 |
2011年 9月期 | 206 20,620 3/7 | 115 11,510 3/17 | 368,600 3,686 3/15 | 55億2220万 | 30億8247万 | +16.17% 12/27 | -36.08% 3/15 |
2012年 9月期 | 186 18,600 3/14 | 138 13,750 9/12 | 128,100 1,281 11/11 | 49億8122万 | 36億8236万 | +16.36% 3/14 | -7.2% 11/25 |
2013年 9月期 | 900 3/27 | 139 13,900 10/15 | 1,257,200 12,572 11/29 | 241億272万 | 37億2253万 | +115.5% 11/20 | -22.29% 5/23 |
2014年 9月期 | 597 11/12 | 368 3/20 | 1,286,900 11/12 | 159億8813万 | 98億5533万 | +36.07% 7/22 | -14.35% 2/6 |
2015年 9月期 | 460 11/4 | 350 9/29 8/24 | 149,400 11/4 | 123億1916万 | 93億7328万 | +8.14% 11/7 | -5.44% 8/27 |
2016年 9月期 | 377 10/5 10/2 | 229 2/12 | 1,139,200 8/25 | 100億9636万 | 61億3280万 | +9.59% 8/25 | -14.66% 2/17 |
2017年 9月期 | 317 10/19 | 248 11/9 10/18 | 1,013,100 10/19 | 84億8951万 | 66億4163万 | +6.69% 10/17 | -6.95% 4/12 |
2018年 9月期 | 469 9/20 | 300 10/3 | 731,500 9/20 | 125億6019万 | 80億3424万 | +34.84% 10/12 | -5.04% 7/10 |
2019年 9月期 | 850 1/7 | 387 10/1 | 581,100 10/1 | 227億6368万 | 103億6416万 | +24.12% 1/4 | -2.8% 7/10 |
2020年 9月期 | 810 11/20 | 226 4/6 | 2,241,500 4/1 | 216億9244万 | 60億5246万 | +32.09% 6/8 | -57.31% 3/30 |
2021年 9月期 | 430 3/11 | 261 8/23 8/20 他2件 | 965,900 3/11 | 115億1574万 | 69億8978万 | +15.07% 3/12 | -16.1% 8/11 |
2022年 9月期 | 315 3/28 | 222 9/30 | 767,800 3/28 | 84億3595万 | 59億4533万 | +6.25% 12/29 | -9.96% 1/27 |
2023年 9月期 | 354 9/20 | 215 10/3 | 2,255,800 6/21 | 94億8040万 | 57億5787万 | +18.7% 9/19 | -9.93% 10/30 |
最新 | 262 2024/4/18 | 7,600 | 70億1656万 | -3.32% 271 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 154%(2.54倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- 137%(2.37倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -56%(0.44倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/04/18 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
92円(2008/10/28) - 186%(2.86倍)
262円(4/18)