株価チャート
株価
4/18
- 前日 (4/17)
- 525
- 始値
- 532
- 高値
- 533
- 安値
- 527
- 終値 +0.38%
- 527
- 出来高 -90.74%
- 500
乖離率
- 株価(5日)
移動平均値 - -0.94%
532 - 株価(25日)
移動平均値 - +0.57%
524 - 出来高(5日)
移動平均値 - -94.57%
9,200
2023/11/17~2024/04/18
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 | 532 | 533 | 527 | 527 | +0.38% | 500 | 23億1799万 | +0.57% | - | 0.47 |
04/17 | 538 | 538 | 525 | 525 | -1.13% | 5,400 | 23億919万 | 0% | - | 0.47 |
04/16 | 532 | 539 | 531 | 531 | -0.19% | 1,700 | 23億3558万 | +1.14% | - | 0.47 |
04/15 | 540 | 540 | 530 | 532 | -2.03% | 7,600 | 23億3998万 | +1.33% | - | 0.47 |
04/12 | 525 | 557 | 525 | 543 | +5.64% | 30,800 | 23億8836万 | +3.43% | - | 0.48 |
04/11 | 518 | 524 | 509 | 514 | -0.96% | 8,300 | 22億6081万 | -1.91% | - | 0.46 |
04/10 | 523 | 523 | 519 | 519 | -0.95% | 2,200 | 22億8280万 | -1.14% | - | 0.46 |
04/09 | 512 | 524 | 512 | 524 | +3.15% | 1,500 | 23億479万 | -0.19% | - | 0.47 |
04/08 | 513 | 513 | 508 | 508 | -0.78% | 1,900 | 22億3441万 | -3.24% | - | 0.45 |
04/05 | 515 | 515 | 512 | 512 | -0.78% | 400 | 22億5201万 | -2.66% | - | 0.46 |
04/04 | 517 | 518 | 516 | 516 | -0.77% | 600 | 22億6960万 | -1.9% | - | 0.46 |
04/03 | 529 | 530 | 518 | 520 | -0.38% | 7,100 | 22億8720万 | -1.14% | - | 0.46 |
04/02 | 525 | 528 | 522 | 522 | -0.57% | 2,000 | 22億9599万 | -0.95% | - | 0.46 |
03/29 | 525 | 525 | 525 | 525 | +1.16% | 100 | 23億919万 | -0.38% | - | 0.47 |
03/28 | 515 | 529 | 515 | 519 | +0.19% | 1,600 | 22億8280万 | -1.33% | - | 0.46 |
03/27 | 506 | 526 | 505 | 518 | -1.52% | 119,300 | 22億7840万 | -1.52% | - | 0.46 |
03/26 | 524 | 530 | 524 | 526 | -1.31% | 3,000 | 23億1359万 | -0.19% | - | 0.47 |
03/25 | 525 | 534 | 525 | 533 | +1.52% | 5,700 | 23億4438万 | +1.33% | - | 0.47 |
03/22 | 526 | 530 | 521 | 525 | 0% | 4,200 | 23億919万 | -0.19% | - | 0.47 |
03/21 | 545 | 545 | 519 | 525 | -0.76% | 5,100 | 23億919万 | -0.19% | - | 0.47 |
03/19 | 523 | 529 | 519 | 529 | -0.56% | 4,500 | 23億2678万 | +0.57% | - | 0.47 |
03/18 | 527 | 532 | 525 | 532 | +0.95% | 17,300 | 23億3998万 | +1.14% | - | 0.47 |
03/15 | 529 | 536 | 522 | 527 | -0.38% | 3,000 | 23億1799万 | 0% | - | 0.47 |
03/14 | 529 | 537 | 529 | 529 | 0% | 1,100 | 23億2678万 | +0.19% | - | 0.47 |
03/13 | 523 | 529 | 523 | 529 | -1.67% | 1,200 | 23億2678万 | +0.19% | - | 0.47 |
03/12 | 522 | 538 | 516 | 538 | +2.87% | 7,100 | 23億6637万 | +1.7% | - | 0.48 |
03/11 | 534 | 534 | 523 | 523 | -2.06% | 1,900 | 23億39万 | -1.13% | - | 0.47 |
03/08 | 529 | 534 | 529 | 534 | +0.95% | 800 | 23億4877万 | +0.75% | - | 0.47 |
03/07 | 529 | 529 | 529 | 529 | 0% | 800 | 23億2678万 | -0.19% | - | 0.47 |
03/06 | 522 | 534 | 522 | 529 | +1.34% | 5,000 | 23億2678万 | -0.19% | - | 0.47 |
03/05 | 530 | 530 | 518 | 522 | -1.51% | 1,800 | 22億9599万 | -1.69% | - | 0.46 |
03/04 | 524 | 530 | 524 | 530 | +1.53% | 2,800 | 23億3118万 | -0.38% | - | 0.47 |
03/01 | 519 | 530 | 519 | 522 | -0.57% | 6,500 | 22億9599万 | -1.88% | - | 0.46 |
02/29 | 525 | 525 | 525 | 525 | +0.77% | 300 | 23億919万 | -1.32% | - | 0.47 |
02/28 | 528 | 528 | 521 | 521 | -1.33% | 2,300 | 22億9159万 | -2.25% | - | 0.46 |
02/27 | 524 | 528 | 524 | 528 | +0.96% | 800 | 23億2238万 | -0.94% | - | 0.47 |
02/26 | 527 | 534 | 523 | 523 | -0.76% | 4,300 | 23億39万 | -1.69% | - | 0.47 |
02/22 | 527 | 533 | 527 | 527 | +1.93% | 2,200 | 23億1799万 | -0.94% | - | 0.47 |
02/21 | 517 | 533 | 517 | 517 | 0% | 6,200 | 22億7400万 | -2.82% | - | 0.46 |
02/20 | 527 | 527 | 517 | 517 | -1.34% | 2,400 | 22億7400万 | -3% | - | 0.46 |
02/19 | 516 | 534 | 515 | 524 | +0.77% | 2,000 | 23億479万 | -1.69% | - | 0.47 |
02/16 | 520 | 523 | 520 | 520 | -0.19% | 3,700 | 22億8720万 | -2.44% | - | 0.46 |
02/15 | 521 | 521 | 521 | 521 | 0% | 1,400 | 22億9159万 | -2.25% | - | 0.46 |
02/14 | 521 | 537 | 519 | 521 | -0.57% | 4,400 | 22億9159万 | -2.25% | - | 0.46 |
02/13 | 535 | 540 | 519 | 524 | -3.32% | 6,000 | 23億479万 | -1.69% | - | 0.47 |
02/09 | 560 | 560 | 509 | 542 | -2.87% | 11,600 | 23億8396万 | +1.69% | - | 0.48 |
02/08 | 545 | 558 | 541 | 558 | +3.53% | 2,200 | 24億5434万 | +4.89% | - | 0.5 |
02/07 | 545 | 545 | 539 | 539 | -0.37% | 2,400 | 23億7077万 | +1.7% | - | 0.48 |
02/06 | 538 | 559 | 537 | 541 | -1.28% | 6,900 | 23億7956万 | +2.27% | - | 0.48 |
02/05 | 541 | 548 | 540 | 548 | +1.86% | 1,500 | 24億1035万 | +3.79% | - | 0.49 |
02/02 | 545 | 554 | 535 | 538 | -0.55% | 6,600 | 23億6637万 | +2.28% | - | 0.48 |
02/01 | 538 | 546 | 538 | 541 | +1.69% | 2,600 | 23億7956万 | +3.05% | - | 0.48 |
01/31 | 541 | 541 | 526 | 532 | -2.74% | 4,200 | 23億3998万 | +1.53% | - | 0.47 |
01/30 | 545 | 547 | 541 | 547 | +0.37% | 600 | 24億595万 | +4.59% | - | 0.49 |
01/29 | 538 | 545 | 536 | 545 | +1.3% | 4,300 | 23億9716万 | +4.61% | - | 0.48 |
01/26 | 541 | 541 | 535 | 538 | -0.92% | 1,000 | 23億6637万 | +3.66% | - | 0.48 |
01/25 | 538 | 543 | 530 | 543 | +2.26% | 7,200 | 23億8836万 | +4.83% | - | 0.48 |
01/24 | 532 | 533 | 531 | 531 | -0.38% | 700 | 23億3558万 | +2.71% | - | 0.47 |
01/23 | 521 | 536 | 521 | 533 | +2.5% | 4,000 | 23億4438万 | +3.29% | - | 0.47 |
01/22 | 521 | 523 | 513 | 520 | +0.19% | 4,400 | 22億8720万 | +0.97% | - | 0.46 |
01/19 | 512 | 522 | 512 | 519 | +0.78% | 2,600 | 22億8280万 | +0.78% | - | 0.46 |
01/18 | 525 | 525 | 514 | 515 | -3.01% | 7,400 | 22億6520万 | 0% | - | 0.46 |
01/17 | 527 | 531 | 521 | 531 | 0% | 4,000 | 23億3558万 | +3.11% | - | 0.47 |
01/16 | 529 | 538 | 521 | 531 | +0.38% | 8,700 | 23億3558万 | +3.31% | - | 0.47 |
01/15 | 521 | 529 | 518 | 529 | +1.54% | 4,100 | 23億2678万 | +3.32% | - | 0.47 |
01/12 | 520 | 525 | 517 | 521 | -0.38% | 800 | 22億9159万 | +2.16% | - | 0.46 |
01/11 | 520 | 523 | 513 | 523 | +0.58% | 3,300 | 23億39万 | +2.95% | - | 0.47 |
01/10 | 525 | 525 | 515 | 520 | 0% | 3,400 | 22億8720万 | +2.56% | - | 0.46 |
01/09 | 515 | 528 | 514 | 520 | +0.97% | 3,000 | 22億8720万 | +2.97% | - | 0.46 |
01/05 | 506 | 529 | 503 | 515 | -0.19% | 15,700 | 22億6520万 | +2.18% | - | 0.46 |
01/04 | 517 | 517 | 513 | 516 | +0.58% | 1,900 | 22億6960万 | +2.58% | - | 0.46 |
2023 | ||||||||||
12/29 | 510 | 518 | 509 | 513 | -0.58% | 2,700 | 22億5641万 | +2.4% | - | 0.46 |
12/28 | 512 | 516 | 510 | 516 | +1.18% | 900 | 22億6960万 | +3.2% | - | 0.46 |
12/27 | 509 | 510 | 509 | 510 | +0.2% | 400 | 22億4321万 | +2.2% | - | 0.45 |
12/26 | 511 | 511 | 506 | 509 | +0.79% | 1,600 | 22億3881万 | +2.21% | - | 0.45 |
12/25 | 505 | 507 | 505 | 505 | -0.79% | 600 | 22億2122万 | +1.61% | - | 0.45 |
12/22 | 505 | 510 | 505 | 509 | 0% | 2,100 | 22億3881万 | +2.62% | - | 0.45 |
12/21 | 503 | 509 | 503 | 509 | +1.39% | 800 | 22億3881万 | +2.83% | - | 0.45 |
12/20 | 510 | 510 | 502 | 502 | -1.18% | 1,000 | 22億802万 | +1.83% | - | 0.45 |
12/19 | 504 | 510 | 504 | 508 | +0.79% | 5,800 | 22億3441万 | +3.25% | - | 0.45 |
12/18 | 513 | 513 | 502 | 504 | -1.75% | 2,000 | 22億1682万 | +2.86% | - | 0.45 |
12/15 | 505 | 513 | 502 | 513 | +1.58% | 1,100 | 22億5641万 | +4.91% | - | 0.46 |
12/14 | 512 | 518 | 505 | 505 | -1.37% | 3,400 | 22億2122万 | +3.48% | - | 0.45 |
12/13 | 515 | 515 | 512 | 512 | -0.58% | 2,400 | 22億5201万 | +5.35% | - | 0.46 |
12/12 | 522 | 522 | 509 | 515 | 0% | 3,600 | 22億6520万 | +6.19% | - | 0.46 |
12/11 | 529 | 532 | 494 | 515 | -3.38% | 35,500 | 22億6520万 | +6.85% | - | 0.46 |
12/08 | 565 | 565 | 520 | 533 | +9.9% | 141,700 | 23億4438万 | +11.04% | - | 0.47 |
12/07 | 471 | 485 | 471 | 485 | +0.62% | 19,400 | 21億3325万 | +1.68% | - | 0.43 |
12/06 | 484 | 484 | 482 | 482 | -0.21% | 200 | 21億2005万 | +1.26% | - | 0.43 |
12/05 | 485 | 485 | 483 | 483 | 0% | 2,600 | 21億2445万 | +1.9% | - | 0.43 |
12/04 | 485 | 485 | 483 | 483 | -0.21% | 300 | 21億2445万 | +2.11% | - | 0.43 |
11/30 | 483 | 485 | 483 | 484 | -0.82% | 8,200 | 21億2885万 | +2.54% | - | 0.43 |
11/29 | 487 | 488 | 487 | 488 | -1.41% | 400 | 21億4645万 | +3.61% | - | 0.43 |
11/28 | 490 | 495 | 490 | 495 | +2.7% | 1,800 | 21億7723万 | +5.54% | - | 0.44 |
11/27 | 482 | 482 | 482 | 482 | +1.47% | 100 | 21億2005万 | +2.99% | - | 0.43 |
11/24 | 481 | 481 | 471 | 475 | -1.25% | 1,200 | 20億8927万 | +1.71% | - | 0.42 |
11/22 | 481 | 481 | 481 | 481 | -0.21% | 100 | 21億1566万 | +3.22% | - | 0.43 |
11/21 | 482 | 482 | 482 | 482 | -0.21% | 800 | 21億2005万 | +3.66% | - | 0.43 |
11/20 | 490 | 490 | 483 | 483 | -1.02% | 400 | 21億2445万 | +4.09% | - | 0.43 |
11/17 | 480 | 490 | 479 | 488 | +1.24% | 11,100 | 21億4645万 | +5.4% | - | 0.43 |
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 | 739 10/19 | 600 9/26 | 15,000 3/8 | - | - | +5.07% 5/8 | -12.24% 12/17 |
2008年 9月期 | 647 10/31 10/29 | 350 9/30 9/29 他2件 | 19,500 10/18 | - | - | +8.71% 11/27 | -36.72% 10/8 |
2009年 9月期 | 485 9/18 | 255 10/8 | 17,500 7/21 | - | - | +16.3% 9/17 | -13.5% 11/25 |
2010年 9月期 | 441 10/2 | 330 9/30 | 18,800 4/30 | - | 14億5149万 | +10.36% 1/4 | -9.71% 10/26 |
2011年 9月期 | 359 2/8 2/7 | 262 3/15 | 22,800 3/15 | 15億7904万 | 11億5239万 | +5.43% 12/16 | -22.52% 3/15 |
2012年 9月期 | 366 2/3 | 306 9/26 | 10,000 4/4 | 16億983万 | 13億4592万 | +8.5% 2/3 | -5.55% 6/5 |
2013年 9月期 | 385 5/15 5/10 | 290 12/25 | 26,100 5/17 | 16億9340万 | 12億7555万 | +11.26% 5/10 | -10.17% 6/3 |
2014年 9月期 | 577 9/19 | 339 10/17 | 284,400 9/19 | 25億3791万 | 14億9107万 | +27.39% 9/22 | -6.27% 10/16 |
2015年 9月期 | 538 5/29 | 402 10/20 | 141,200 5/29 | 23億6637万 | 17億6818万 | +7.4% 6/23 | -7.8% 7/10 |
2016年 9月期 | 463 1/12 1/8 | 365 2/16 2/12 | 39,300 3/25 | 20億3648万 | 16億543万 | +5.64% 4/25 | -10.58% 2/16 |
2017年 9月期 | 549 8/3 | 387 10/4 10/3 | 59,100 8/3 | 24億1475万 | 17億220万 | +15.44% 5/29 | -3.59% 4/4 |
2018年 9月期 | 655 5/8 | 493 5/1 | 161,800 5/7 | 28億8099万 | 21億6844万 | +17.85% 5/7 | -10.26% 9/6 |
2019年 9月期 | 590 7/11 | 416 2/8 | 16,600 11/13 | 25億9509万 | 18億2976万 | +14.74% 7/11 | -11.23% 2/8 |
2020年 9月期 | 552 1/29 | 403 3/13 | 59,300 2/26 | 24億2795万 | 17億7258万 | +9.97% 8/12 | -17.85% 3/13 |
2021年 9月期 | 718 8/5 | 519 8/26 | 88,300 8/5 | 31億5809万 | 22億8280万 | +9.9% 8/5 | -9.7% 8/16 |
2022年 9月期 | 659 12/28 | 490 3/22 | 52,600 9/29 | 28億9858万 | 21億5524万 | +5.13% 12/28 | -8.29% 1/7 |
2023年 9月期 | 504 11/9 | 436 5/30 | 96,700 9/28 | 22億1682万 | 19億1773万 | +5.8% 11/9 | -4.65% 1/30 |
最新 | 527 2024/4/18 | 500 | 23億1799万 | +0.57% 524 |
年間値上がり率
- 1998/12/25 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/25
- -40%(0.6倍)
- 2000/12/26 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/26 vs 2000/12/26
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/26
- -15%(0.85倍)
- 2003/12/26 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/26
- 34%(1.34倍)
- 2005/12/29 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/27 vs 2005/12/29
- -8%(0.92倍)
- 2007/12/26 vs 2006/12/27
- -16%(0.84倍)
- 2008/12/26 vs 2007/12/26
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/26
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/26 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/26
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/04/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
249円(2002/12/19) - 112%(2.12倍)
527円(4/18)