株価チャート
株価
4/18
- 前日 (4/17)
- 1,065
- 始値
- 1,065
- 高値
- 1,076
- 安値
- 1,063
- 終値 +0.56%
- 1,071
- 出来高 -44.9%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,074 - 株価（25日）
移動平均値 - +2.39%
1,046 - 出来高（5日）
移動平均値 - -32.39%
11,980
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 | 1,065 | 1,076 | 1,063 | 1,071 | +0.56% | 8,100 | 199億3559万 | +2.39% | 10.31 | 1 |
| 04/17 | 1,084 | 1,084 | 1,065 | 1,065 | -1.11% | 14,700 | 198億2391万 | +2.01% | 10.25 | 0.99 |
| 04/16 | 1,079 | 1,089 | 1,072 | 1,077 | -0.19% | 17,100 | 200億4727万 | +3.26% | 10.36 | 1 |
| 04/15 | 1,076 | 1,081 | 1,065 | 1,079 | +0.09% | 13,300 | 200億8450万 | +3.65% | 10.38 | 1 |
| 04/12 | 1,080 | 1,085 | 1,075 | 1,078 | -0.19% | 6,700 | 200億6589万 | +3.75% | 10.37 | 1 |
| 04/11 | 1,089 | 1,090 | 1,075 | 1,080 | -0.83% | 30,900 | 201億312万 | +4.35% | 10.39 | 1.01 |
| 04/10 | 1,085 | 1,092 | 1,076 | 1,089 | +1.4% | 18,300 | 202億7064万 | +5.42% | 10.48 | 1.01 |
| 04/09 | 1,054 | 1,078 | 1,047 | 1,074 | +2.19% | 33,100 | 199億9143万 | +4.37% | 10.33 | 1 |
| 04/08 | 1,050 | 1,052 | 1,040 | 1,051 | +1.64% | 16,900 | 195億6331万 | +2.44% | 10.11 | 0.98 |
| 04/05 | 1,049 | 1,053 | 1,031 | 1,034 | -1.05% | 25,000 | 192億4687万 | +1.08% | 9.95 | 0.96 |
| 04/04 | 1,038 | 1,045 | 1,031 | 1,045 | +0.97% | 14,500 | 194億5163万 | +2.35% | 10.06 | 0.97 |
| 04/03 | 1,019 | 1,037 | 1,015 | 1,035 | +1.07% | 8,400 | 192億6549万 | +1.57% | 9.96 | 0.96 |
| 04/02 | 1,048 | 1,048 | 1,020 | 1,024 | -1.54% | 11,800 | 190億6073万 | +0.69% | 9.85 | 0.95 |
| 04/01 | 1,050 | 1,054 | 1,034 | 1,040 | -0.95% | 18,300 | 193億5856万 | +2.36% | 10.01 | 0.97 |
| 03/29 | 1,034 | 1,052 | 1,032 | 1,050 | +2.24% | 21,000 | 195億4470万 | +3.65% | 10.1 | 0.98 |
| 03/28 | 1,021 | 1,033 | 1,021 | 1,027 | -0.29% | 8,400 | 191億1657万 | +1.58% | 9.88 | 0.96 |
| 03/27 | 1,038 | 1,043 | 1,030 | 1,030 | -0.58% | 14,000 | 191億7242万 | +2.08% | 9.91 | 0.96 |
| 03/26 | 1,044 | 1,044 | 1,035 | 1,036 | -0.29% | 14,600 | 192億8410万 | +2.78% | 9.97 | 0.96 |
| 03/25 | 1,029 | 1,041 | 1,029 | 1,039 | +1.37% | 23,700 | 193億3994万 | +3.38% | 10 | 0.97 |
| 03/22 | 1,022 | 1,025 | 1,017 | 1,025 | +0.2% | 14,300 | 190億7935万 | +2.19% | 9.86 | 0.95 |
| 03/21 | 1,020 | 1,023 | 1,016 | 1,023 | +0.89% | 20,900 | 190億4212万 | +2.3% | 9.84 | 0.95 |
| 03/19 | 1,027 | 1,027 | 1,012 | 1,014 | -1.27% | 14,400 | 188億7459万 | +1.5% | 9.76 | 0.94 |
| 03/18 | 1,028 | 1,028 | 1,018 | 1,027 | +0.79% | 12,200 | 191億1657万 | +2.8% | 9.88 | 0.96 |
| 03/15 | 1,020 | 1,028 | 1,018 | 1,019 | -0.2% | 6,800 | 189億6766万 | +2% | 9.8 | 0.95 |
| 03/14 | 1,012 | 1,021 | 1,011 | 1,021 | -0.49% | 21,700 | 190億489万 | +2.1% | 9.82 | 0.95 |
| 03/13 | 1,032 | 1,032 | 1,019 | 1,026 | -0.19% | 9,800 | 190億9796万 | +2.5% | 9.87 | 0.96 |
| 03/12 | 1,032 | 1,034 | 1,018 | 1,028 | -0.58% | 16,900 | 191億3519万 | +2.59% | 9.89 | 0.96 |
| 03/11 | 1,032 | 1,040 | 1,021 | 1,034 | +1.87% | 54,400 | 192億4687万 | +3.19% | 9.95 | 0.96 |
| 03/08 | 1,001 | 1,015 | 994 | 1,015 | +1.4% | 14,300 | 188億9321万 | +1.2% | 9.77 | 0.95 |
| 03/07 | 1,010 | 1,010 | 995 | 1,001 | -0.5% | 9,100 | 186億3261万 | -0.3% | 9.63 | 0.93 |
| 03/06 | 999 | 1,016 | 997 | 1,006 | +0.5% | 16,500 | 187億2568万 | +0.1% | 9.68 | 0.94 |
| 03/05 | 994 | 1,006 | 990 | 1,001 | +0.91% | 28,200 | 186億3261万 | -0.4% | 9.63 | 0.93 |
| 03/04 | 989 | 992 | 984 | 992 | +1.02% | 16,000 | 184億6508万 | -1.39% | 9.55 | 0.92 |
| 03/01 | 991 | 991 | 981 | 982 | -0.91% | 13,900 | 182億7894万 | -2.58% | 9.45 | 0.91 |
| 02/29 | 993 | 993 | 987 | 991 | 0% | 18,800 | 184億4647万 | -1.78% | 9.54 | 0.92 |
| 02/28 | 986 | 993 | 986 | 991 | +0.41% | 9,800 | 184億4647万 | -1.98% | 9.54 | 0.92 |
| 02/27 | 985 | 991 | 984 | 987 | +0.3% | 14,300 | 183億7201万 | -2.37% | 9.5 | 0.92 |
| 02/26 | 995 | 995 | 980 | 984 | -0.4% | 22,700 | 183億1617万 | -2.77% | 9.47 | 0.92 |
| 02/22 | 994 | 994 | 988 | 988 | -0.1% | 8,700 | 183億9063万 | -2.47% | 9.51 | 0.92 |
| 02/21 | 990 | 992 | 986 | 989 | +0.1% | 9,300 | 184億924万 | -2.47% | 9.52 | 0.92 |
| 02/20 | 992 | 997 | 986 | 988 | +0.3% | 16,600 | 183億9063万 | -2.66% | 9.51 | 0.92 |
| 02/19 | 979 | 988 | 979 | 985 | +0.61% | 12,200 | 183億3479万 | -2.96% | 9.48 | 0.92 |
| 02/16 | 973 | 980 | 967 | 979 | +0.82% | 12,500 | 182億2310万 | -3.64% | 9.42 | 0.91 |
| 02/15 | 973 | 973 | 958 | 971 | +0.31% | 19,600 | 180億7419万 | -4.52% | 9.34 | 0.9 |
| 02/14 | 972 | 978 | 961 | 968 | -0.92% | 20,400 | 180億1835万 | -4.91% | 9.31 | 0.9 |
| 02/13 | 1,000 | 1,000 | 971 | 977 | -5.24% | 88,400 | 181億8587万 | -4.22% | 9.4 | 0.91 |
| 02/09 | 1,035 | 1,036 | 1,025 | 1,031 | -0.19% | 18,500 | 191億9103万 | +1.08% | 9.92 | 0.96 |
| 02/08 | 1,044 | 1,044 | 1,030 | 1,033 | -1.05% | 17,600 | 192億2826万 | +1.27% | 9.94 | 0.96 |
| 02/07 | 1,044 | 1,048 | 1,038 | 1,044 | 0% | 15,800 | 194億3301万 | +2.65% | 10.05 | 0.97 |
| 02/06 | 1,033 | 1,054 | 1,026 | 1,044 | +1.16% | 48,700 | 194億3301万 | +2.96% | 10.05 | 0.97 |
| 02/05 | 1,043 | 1,043 | 1,021 | 1,032 | -1.43% | 52,800 | 192億964万 | +2.18% | 9.93 | 0.96 |
| 02/02 | 1,049 | 1,050 | 1,035 | 1,047 | +0.38% | 28,800 | 194億8885万 | +4.08% | 10.07 | 0.97 |
| 02/01 | 1,045 | 1,050 | 1,041 | 1,043 | -0.1% | 24,700 | 194億1440万 | +4.09% | 10.04 | 0.97 |
| 01/31 | 1,025 | 1,045 | 1,023 | 1,044 | +2.05% | 35,900 | 194億3301万 | +4.5% | 10.05 | 0.97 |
| 01/30 | 1,027 | 1,030 | 1,023 | 1,023 | 0% | 18,800 | 190億4212万 | +2.81% | 9.84 | 0.95 |
| 01/29 | 1,020 | 1,030 | 1,020 | 1,023 | +0.39% | 12,300 | 190億4212万 | +3.13% | 9.84 | 0.95 |
| 01/26 | 1,030 | 1,032 | 1,019 | 1,019 | -1.07% | 17,100 | 189億6766万 | +2.93% | 9.8 | 0.95 |
| 01/25 | 1,025 | 1,030 | 1,023 | 1,030 | +0.78% | 28,200 | 191億7242万 | +4.25% | 9.91 | 0.96 |
| 01/24 | 1,024 | 1,030 | 1,013 | 1,022 | -0.1% | 40,200 | 190億2350万 | +3.76% | 9.83 | 0.95 |
| 01/23 | 1,017 | 1,025 | 1,014 | 1,023 | +1.29% | 35,200 | 190億4212万 | +4.18% | 9.84 | 0.95 |
| 01/22 | 1,013 | 1,019 | 1,010 | 1,010 | +0.1% | 21,600 | 188億14万 | +3.17% | 9.72 | 0.94 |
| 01/19 | 1,013 | 1,020 | 1,007 | 1,009 | +0.2% | 39,400 | 187億8152万 | +3.28% | 9.71 | 0.94 |
| 01/18 | 1,010 | 1,015 | 1,006 | 1,007 | -0.2% | 18,600 | 187億4429万 | +3.28% | 9.69 | 0.94 |
| 01/17 | 1,002 | 1,011 | 1,002 | 1,009 | +0.5% | 11,300 | 187億8152万 | +3.7% | 9.71 | 0.94 |
| 01/16 | 1,010 | 1,010 | 1,002 | 1,004 | -0.3% | 10,100 | 186億8845万 | +3.4% | 9.66 | 0.93 |
| 01/15 | 1,002 | 1,013 | 1,002 | 1,007 | +0.5% | 16,300 | 187億4429万 | +3.81% | 9.69 | 0.94 |
| 01/12 | 995 | 1,006 | 992 | 1,002 | -0.69% | 17,200 | 186億5122万 | +3.51% | 9.64 | 0.93 |
| 01/11 | 1,008 | 1,016 | 1,005 | 1,009 | +0.7% | 22,900 | 187億8152万 | +4.34% | 9.71 | 0.94 |
| 01/10 | 1,008 | 1,010 | 980 | 1,002 | +0.3% | 33,800 | 186億5122万 | +3.83% | 9.64 | 0.93 |
| 01/09 | 995 | 1,012 | 993 | 999 | +0.81% | 29,500 | 185億9538万 | +3.74% | 9.61 | 0.93 |
| 01/05 | 1,025 | 1,025 | 980 | 991 | -2.17% | 79,000 | 184億4647万 | +3.12% | 9.54 | 0.92 |
| 01/04 | 1,020 | 1,040 | 1,000 | 1,013 | +4.54% | 154,600 | 188億5598万 | +5.63% | 9.75 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 964 | 974 | 961 | 969 | +0.52% | 22,500 | 180億3696万 | +1.36% | 9.32 | 0.9 |
| 12/28 | 941 | 965 | 940 | 964 | +2.44% | 16,600 | 179億4389万 | +1.15% | 9.28 | 0.9 |
| 12/27 | 943 | 945 | 930 | 941 | -0.21% | 12,700 | 175億1577万 | -0.95% | 9.05 | 0.88 |
| 12/26 | 946 | 946 | 940 | 943 | -0.53% | 10,000 | 175億5300万 | -0.53% | 9.07 | 0.88 |
| 12/25 | 953 | 953 | 946 | 948 | -0.52% | 14,100 | 176億4607万 | +0.32% | 9.12 | 0.88 |
| 12/22 | 951 | 958 | 951 | 953 | 0% | 5,100 | 177億3914万 | +1.06% | 9.17 | 0.89 |
| 12/21 | 960 | 960 | 953 | 953 | -0.73% | 5,400 | 177億3914万 | +1.38% | 9.17 | 0.89 |
| 12/20 | 965 | 965 | 960 | 960 | -0.41% | 7,800 | 178億6944万 | +2.45% | 9.24 | 0.89 |
| 12/19 | 970 | 973 | 959 | 964 | -0.62% | 14,400 | 179億4389万 | +3.21% | 9.28 | 0.9 |
| 12/18 | 962 | 972 | 955 | 970 | +1.36% | 14,900 | 180億5558万 | +4.19% | 9.33 | 0.9 |
| 12/15 | 953 | 958 | 953 | 957 | +0.63% | 6,600 | 178億1359万 | +3.01% | 9.21 | 0.89 |
| 12/14 | 960 | 960 | 946 | 951 | +0.11% | 9,900 | 177億191万 | +2.7% | 9.15 | 0.89 |
| 12/13 | 950 | 950 | 933 | 950 | -0.11% | 13,300 | 176億8330万 | +2.81% | 9.14 | 0.88 |
| 12/12 | 960 | 963 | 943 | 951 | -1.14% | 16,500 | 177億191万 | +3.26% | 9.15 | 0.89 |
| 12/11 | 961 | 965 | 960 | 962 | +0.42% | 8,000 | 179億666万 | +4.68% | 9.26 | 0.9 |
| 12/08 | 955 | 959 | 952 | 958 | +0.1% | 22,400 | 178億3221万 | +4.59% | 9.22 | 0.89 |
| 12/07 | 963 | 963 | 952 | 957 | -0.93% | 20,100 | 178億1359万 | +4.82% | 9.21 | 0.89 |
| 12/06 | 958 | 969 | 958 | 966 | +0.31% | 22,700 | 179億8112万 | +6.27% | 9.3 | 0.9 |
| 12/05 | 975 | 975 | 958 | 963 | -1.63% | 26,000 | 179億2528万 | +6.41% | 9.27 | 0.9 |
| 12/04 | 960 | 979 | 956 | 979 | +2.41% | 48,600 | 182億2310万 | +8.54% | 9.42 | 0.91 |
| 12/01 | 960 | 960 | 946 | 956 | -0.31% | 19,700 | 177億9498万 | +6.58% | 9.2 | 0.89 |
| 11/30 | 939 | 959 | 939 | 959 | +1.91% | 43,100 | 178億5082万 | +7.39% | 9.23 | 0.89 |
| 11/29 | 940 | 942 | 936 | 941 | +0.11% | 17,800 | 175億1577万 | +5.85% | 9.05 | 0.88 |
| 11/28 | 935 | 946 | 932 | 940 | +0.64% | 39,700 | 174億9716万 | +6.09% | 9.04 | 0.88 |
| 11/27 | 918 | 936 | 915 | 934 | +3.09% | 63,600 | 173億8547万 | +5.66% | 8.99 | 0.87 |
| 11/24 | 915 | 915 | 890 | 906 | +1.68% | 30,300 | 168億6428万 | +2.72% | 8.72 | 0.84 |
| 11/22 | 883 | 900 | 881 | 891 | +1.02% | 69,000 | 165億8507万 | +1.14% | 8.57 | 0.83 |
| 11/21 | 885 | 885 | 881 | 882 | -0.11% | 5,300 | 164億1754万 | +0.11% | 8.49 | 0.82 |
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 | 445 10/20 | 315 8/23 8/17 | 19,000 9/10 5/9 | - | - | +12.79% 9/10 | -12.75% 8/17 |
| 2008年 9月期 | 557 1/10 | 316 4/15 | 26,000 1/9 | - | - | +22.47% 1/11 | -35.03% 12/25 |
| 2009年 9月期 | 381 10/1 | 151 3/6 | 36,000 4/8 | - | - | +57.85% 4/9 | -29.79% 3/6 |
| 2010年 9月期 | 281 7/20 | 205 9/6 | 21,000 7/20 | - | - | +9.58% 7/20 | -8.37% 12/17 |
| 2011年 9月期 | 291 1/11 1/5 | 200 10/22 10/21 | 23,000 12/24 | 44億1738万 | 30億3600万 | +32.37% 1/5 | -12.5% 5/25 |
| 2012年 9月期 | 309 5/10 | 206 12/20 | 47,000 5/10 | 46億9062万 | 31億2708万 | +30.2% 5/9 | -10.12% 11/16 |
| 2013年 9月期 | 336 1/10 | 232 11/16 | 69,000 5/23 | 51億48万 | 35億2176万 | +26.56% 1/10 | -8.88% 6/14 |
| 2014年 9月期 | 718 8/27 | 292 10/25 | 162,000 8/27 | 133億6485万 | 44億3256万 | +31.7% 8/26 | -10.03% 8/14 |
| 2015年 9月期 | 535 10/9 10/6 | 342 8/25 | 119,000 5/29 | 99億5849万 | 63億6598万 | +23.6% 6/18 | -10.61% 8/24 |
| 2016年 9月期 | 630 5/10 | 362 10/1 | 103,900 6/2 | 117億2682万 | 67億3826万 | +27.12% 1/6 | -18.39% 2/12 |
| 2017年 9月期 | 1,942 7/13 | 422 11/15 | 3,027,100 7/13 | 361億4838万 | 78億5510万 | +161.24% 7/12 | -16.67% 8/15 |
| 2018年 9月期 | 985 4/4 | 620 2/6 | 479,200 4/4 | 183億3479万 | 115億4068万 | +28.97% 4/4 | -15.04% 2/14 |
| 2019年 9月期 | 946 1/15 | 576 9/30 | 132,600 1/15 | 176億884万 | 107億2166万 | +17.73% 11/6 | -11.89% 8/26 |
| 2020年 9月期 | 1,198 1/23 1/21 | 500 3/17 | 631,300 8/14 | 222億9957万 | 93億700万 | +33.31% 11/21 | -36.74% 3/16 |
| 2021年 9月期 | 1,090 11/12 | 784 4/21 | 389,500 11/13 | 202億8926万 | 145億9337万 | +13.1% 7/19 | -16.52% 11/16 |
| 2022年 9月期 | 930 11/5 | 677 3/9 | 155,800 6/8 | 173億1102万 | 126億167万 | +10.06% 6/8 | -10.14% 1/27 |
| 2023年 9月期 | 978 8/7 | 744 12/23 10/13 | 250,700 3/20 | 182億449万 | 138億4881万 | +8.21% 3/13 | -7.3% 8/23 |
| 最新 | 1,071 2024/4/18 | 8,100 | 199億3559万 | +2.39% 1,046 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%（1.31倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/25 vs 1986/12/27
- 145%（2.45倍）
- 1988/12/24 vs 1987/12/25
- 16%（1.16倍）
- 1989/12/27 vs 1988/12/24
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/27
- 25%（1.25倍）
- 1991/12/25 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/25
- -65%（0.35倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- -60%（0.4倍）
- 1999/12/29 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 122%（2.22倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
151円（2009/03/06） - 609%（7.09倍）
1,071円（4/18）