株価チャート
株価
4/15
- 前日 (4/12)
- 3,805
- 始値
- 3,750
- 高値
- 3,825
- 安値
- 3,750
- 終値 +0.26%
- 3,815
- 出来高 +11.15%
- 67,800
乖離率
- 株価（5日）
移動平均値 - +0.08%
3,812 - 株価（25日）
移動平均値 - +0.21%
3,807 - 出来高（5日）
移動平均値 - +13.53%
59,720
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 3,750 | 3,825 | 3,750 | 3,815 | +0.26% | 67,800 | 1083億1343万 | +0.21% | 10.18 | 0.86 |
| 04/12 | 3,830 | 3,830 | 3,760 | 3,805 | -0.13% | 61,000 | 1080億2952万 | -0.24% | 10.16 | 0.86 |
| 04/11 | 3,745 | 3,825 | 3,700 | 3,810 | -0.13% | 67,900 | 1081億7147万 | -0.26% | 10.17 | 0.86 |
| 04/10 | 3,805 | 3,850 | 3,795 | 3,815 | 0% | 44,500 | 1083億1343万 | -0.26% | 10.18 | 0.86 |
| 04/09 | 3,740 | 3,815 | 3,735 | 3,815 | +2.42% | 57,400 | 1083億1343万 | -0.37% | 10.18 | 0.86 |
| 04/08 | 3,725 | 3,740 | 3,680 | 3,725 | +0.81% | 70,900 | 1057億5820万 | -2.77% | 9.94 | 0.84 |
| 04/05 | 3,690 | 3,720 | 3,655 | 3,695 | -0.14% | 30,900 | 1049億645万 | -3.73% | 9.86 | 0.84 |
| 04/04 | 3,655 | 3,700 | 3,635 | 3,700 | +1.23% | 49,900 | 1050億4841万 | -3.77% | 9.88 | 0.84 |
| 04/03 | 3,620 | 3,680 | 3,605 | 3,655 | +0.14% | 48,700 | 1037億7080万 | -5.11% | 9.76 | 0.83 |
| 04/02 | 3,695 | 3,695 | 3,635 | 3,650 | -1.22% | 75,100 | 1036億2884万 | -5.42% | 9.74 | 0.83 |
| 04/01 | 3,870 | 3,870 | 3,690 | 3,695 | -4.52% | 63,200 | 1049億645万 | -4.42% | 9.86 | 0.84 |
| 03/29 | 3,860 | 3,875 | 3,820 | 3,870 | +0.26% | 30,500 | 1098億7496万 | -0.03% | 10.33 | 0.87 |
| 03/28 | 3,920 | 3,920 | 3,850 | 3,860 | -1.53% | 30,200 | 1095億9105万 | -0.26% | 10.3 | 0.87 |
| 03/27 | 3,895 | 3,930 | 3,880 | 3,920 | +0.77% | 42,000 | 1112億9453万 | +1.29% | 10.46 | 0.89 |
| 03/26 | 3,830 | 3,890 | 3,830 | 3,890 | +0.65% | 25,100 | 1104億4279万 | +0.57% | 10.38 | 0.88 |
| 03/25 | 3,890 | 3,905 | 3,850 | 3,865 | -0.77% | 37,200 | 1097億3300万 | -0.05% | 10.32 | 0.87 |
| 03/22 | 3,860 | 3,915 | 3,840 | 3,895 | +0.52% | 46,000 | 1105億8475万 | +0.85% | 10.4 | 0.88 |
| 03/21 | 3,845 | 3,880 | 3,835 | 3,875 | +1.71% | 37,700 | 1100億1692万 | +0.47% | 10.34 | 0.88 |
| 03/19 | 3,825 | 3,855 | 3,780 | 3,810 | -0.91% | 24,800 | 1081億7147万 | -1.17% | 10.17 | 0.86 |
| 03/18 | 3,880 | 3,900 | 3,840 | 3,845 | +0.13% | 38,200 | 1091億6517万 | -0.31% | 10.26 | 0.87 |
| 03/15 | 3,805 | 3,870 | 3,800 | 3,840 | +0.92% | 33,100 | 1090億2322万 | -0.47% | 10.25 | 0.87 |
| 03/14 | 3,790 | 3,815 | 3,770 | 3,805 | 0% | 35,900 | 1080億2952万 | -1.48% | 10.16 | 0.86 |
| 03/13 | 3,860 | 3,900 | 3,790 | 3,805 | -1.17% | 35,600 | 1080億2952万 | -1.68% | 10.16 | 0.86 |
| 03/12 | 3,835 | 3,870 | 3,805 | 3,850 | -0.65% | 38,000 | 1093億713万 | -0.8% | 10.28 | 0.87 |
| 03/11 | 3,910 | 3,935 | 3,815 | 3,875 | -2.52% | 61,300 | 1100億1692万 | -0.33% | 10.34 | 0.88 |
| 03/08 | 3,890 | 3,995 | 3,880 | 3,975 | +0.38% | 52,400 | 1128億5606万 | +2.08% | 10.61 | 0.9 |
| 03/07 | 3,945 | 4,020 | 3,940 | 3,960 | +0.38% | 75,700 | 1124億3019万 | +1.62% | 10.57 | 0.9 |
| 03/06 | 3,900 | 3,945 | 3,875 | 3,945 | +1.28% | 31,200 | 1120億432万 | +1.18% | 10.53 | 0.89 |
| 03/05 | 3,885 | 3,940 | 3,850 | 3,895 | +0.26% | 61,300 | 1105億8475万 | -0.2% | 10.4 | 0.88 |
| 03/04 | 3,880 | 3,900 | 3,850 | 3,885 | +0.13% | 39,300 | 1103億83万 | -0.59% | 10.37 | 0.88 |
| 03/01 | 3,885 | 3,905 | 3,845 | 3,880 | -0.13% | 72,100 | 1101億5888万 | -0.89% | 10.36 | 0.88 |
| 02/29 | 3,850 | 3,890 | 3,840 | 3,885 | +0.52% | 42,300 | 1103億83万 | -0.89% | 10.37 | 0.88 |
| 02/28 | 3,850 | 3,880 | 3,845 | 3,865 | +0.52% | 24,500 | 1097億3300万 | -1.6% | 10.32 | 0.87 |
| 02/27 | 3,800 | 3,890 | 3,800 | 3,845 | +0.79% | 35,700 | 1091億6517万 | -2.34% | 10.26 | 0.87 |
| 02/26 | 3,825 | 3,890 | 3,795 | 3,815 | -0.26% | 38,300 | 1083億1343万 | -3.3% | 10.18 | 0.86 |
| 02/22 | 3,850 | 3,855 | 3,805 | 3,825 | -0.65% | 37,600 | 1085億9734万 | -3.29% | 10.21 | 0.86 |
| 02/21 | 3,830 | 3,865 | 3,825 | 3,850 | +0.13% | 34,200 | 1093億713万 | -2.83% | 10.28 | 0.87 |
| 02/20 | 3,880 | 3,910 | 3,830 | 3,845 | -0.9% | 20,900 | 1091億6517万 | -3.1% | 10.26 | 0.87 |
| 02/19 | 3,850 | 3,890 | 3,840 | 3,880 | +0.39% | 14,300 | 1101億5888万 | -2.41% | 10.36 | 0.88 |
| 02/16 | 3,730 | 3,890 | 3,730 | 3,865 | +3.62% | 62,800 | 1097億3300万 | -2.89% | 10.32 | 0.87 |
| 02/15 | 3,780 | 3,780 | 3,700 | 3,730 | -0.93% | 45,700 | 1059億16万 | -6.42% | 9.96 | 0.84 |
| 02/14 | 3,810 | 3,820 | 3,735 | 3,765 | -1.95% | 68,100 | 1068億9386万 | -5.83% | 10.05 | 0.85 |
| 02/13 | 3,850 | 3,870 | 3,800 | 3,840 | -0.39% | 50,600 | 1090億2322万 | -4.19% | 10.25 | 0.87 |
| 02/09 | 3,850 | 3,895 | 3,835 | 3,855 | -0.39% | 37,800 | 1094億4909万 | -4.03% | 10.29 | 0.87 |
| 02/08 | 3,920 | 3,920 | 3,810 | 3,870 | -1.65% | 45,100 | 1098億7496万 | -3.87% | 10.33 | 0.87 |
| 02/07 | 3,950 | 3,990 | 3,870 | 3,935 | -2.11% | 72,100 | 1117億2041万 | -2.48% | 10.5 | 0.89 |
| 02/06 | 4,040 | 4,060 | 4,005 | 4,020 | -0.99% | 46,800 | 1141億3368万 | -0.45% | 10.73 | 0.91 |
| 02/05 | 4,045 | 4,095 | 4,025 | 4,060 | +0.62% | 44,900 | 1152億6934万 | +0.67% | 10.84 | 0.92 |
| 02/02 | 4,025 | 4,080 | 3,990 | 4,035 | +0.12% | 51,400 | 1145億5955万 | +0.32% | 10.77 | 0.91 |
| 02/01 | 4,025 | 4,055 | 4,010 | 4,030 | -0.62% | 42,800 | 1144億1759万 | +0.45% | 10.76 | 0.91 |
| 01/31 | 3,995 | 4,060 | 3,995 | 4,055 | +1.5% | 45,400 | 1151億2738万 | +1.3% | 10.82 | 0.92 |
| 01/30 | 4,025 | 4,055 | 3,995 | 3,995 | -1.48% | 44,400 | 1134億2389万 | +0.05% | 10.66 | 0.9 |
| 01/29 | 4,010 | 4,055 | 4,000 | 4,055 | +1.25% | 28,500 | 1151億2738万 | +1.78% | 10.82 | 0.92 |
| 01/26 | 4,035 | 4,040 | 4,005 | 4,005 | -1.35% | 37,800 | 1137億781万 | +0.73% | 10.69 | 0.91 |
| 01/25 | 4,005 | 4,075 | 4,005 | 4,060 | +1% | 27,600 | 1152億6934万 | +2.29% | 10.84 | 0.92 |
| 01/24 | 4,035 | 4,045 | 3,990 | 4,020 | -1.35% | 53,600 | 1141億3368万 | +1.54% | 10.73 | 0.91 |
| 01/23 | 4,115 | 4,135 | 4,055 | 4,075 | -0.61% | 45,200 | 1156億9521万 | +3.14% | 10.88 | 0.92 |
| 01/22 | 4,065 | 4,115 | 4,065 | 4,100 | +1.23% | 41,200 | 1164億500万 | +4.01% | 10.94 | 0.93 |
| 01/19 | 4,080 | 4,085 | 4,045 | 4,050 | +0.12% | 24,400 | 1149億8542万 | +2.97% | 10.81 | 0.92 |
| 01/18 | 4,020 | 4,065 | 4,010 | 4,045 | +0.62% | 30,700 | 1148億4347万 | +3.06% | 10.8 | 0.91 |
| 01/17 | 4,030 | 4,100 | 4,010 | 4,020 | +0.5% | 65,900 | 1141億3368万 | +2.76% | 10.73 | 0.91 |
| 01/16 | 4,055 | 4,105 | 3,985 | 4,000 | -1.11% | 65,900 | 1135億6585万 | +2.49% | 10.68 | 0.9 |
| 01/15 | 3,975 | 4,050 | 3,975 | 4,045 | +1.89% | 32,300 | 1148億4347万 | +3.72% | 10.8 | 0.91 |
| 01/12 | 4,045 | 4,045 | 3,955 | 3,970 | -1.12% | 46,000 | 1127億1411万 | +2.06% | 10.6 | 0.9 |
| 01/11 | 4,070 | 4,075 | 4,015 | 4,015 | -0.37% | 40,700 | 1139億9172万 | +3.4% | 10.72 | 0.91 |
| 01/10 | 4,005 | 4,080 | 3,970 | 4,030 | +0.62% | 53,900 | 1144億1759万 | +4.11% | 10.76 | 0.91 |
| 01/09 | 4,030 | 4,065 | 4,000 | 4,005 | -1.84% | 56,600 | 1137億781万 | +3.89% | 10.69 | 0.91 |
| 01/05 | 4,130 | 4,150 | 4,060 | 4,080 | 0% | 52,700 | 1158億3717万 | +6.22% | 10.89 | 0.92 |
| 01/04 | 4,220 | 4,265 | 4,080 | 4,080 | -0.49% | 141,700 | 1158億3717万 | +6.69% | 10.89 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 4,000 | 4,105 | 3,985 | 4,100 | +2.5% | 127,800 | 1164億500万 | +7.7% | 10.94 | 0.93 |
| 12/28 | 3,865 | 4,005 | 3,860 | 4,000 | +2.83% | 110,200 | 1135億6585万 | +5.57% | 10.68 | 0.9 |
| 12/27 | 3,820 | 3,900 | 3,785 | 3,890 | +2.5% | 67,200 | 1104億4279万 | +3.13% | 10.38 | 0.88 |
| 12/26 | 3,785 | 3,810 | 3,760 | 3,795 | +0.66% | 50,900 | 1077億4560万 | +0.98% | 10.13 | 0.86 |
| 12/25 | 3,850 | 3,860 | 3,740 | 3,770 | -1.31% | 75,300 | 1070億3581万 | +0.53% | 10.06 | 0.85 |
| 12/22 | 3,790 | 3,835 | 3,780 | 3,820 | +0.79% | 42,500 | 1084億5539万 | +2.06% | 10.2 | 0.86 |
| 12/21 | 3,775 | 3,800 | 3,750 | 3,790 | 0% | 38,600 | 1076億364万 | +1.66% | 10.12 | 0.86 |
| 12/20 | 3,850 | 3,850 | 3,765 | 3,790 | -1.56% | 58,600 | 1076億364万 | +1.94% | 10.12 | 0.86 |
| 12/19 | 3,830 | 3,865 | 3,795 | 3,850 | +0.92% | 25,300 | 1093億713万 | +3.91% | 10.28 | 0.87 |
| 12/18 | 3,775 | 3,845 | 3,755 | 3,815 | 0% | 25,500 | 1083億1343万 | +3.47% | 10.18 | 0.86 |
| 12/15 | 3,795 | 3,850 | 3,775 | 3,815 | -0.26% | 47,300 | 1083億1343万 | +3.75% | 10.18 | 0.86 |
| 12/14 | 3,890 | 3,890 | 3,795 | 3,825 | -0.52% | 34,200 | 1085億9734万 | +4.37% | 10.21 | 0.86 |
| 12/13 | 3,885 | 3,890 | 3,815 | 3,845 | -1.03% | 42,400 | 1091億6517万 | +5.28% | 10.26 | 0.87 |
| 12/12 | 3,855 | 3,965 | 3,855 | 3,885 | +0.91% | 69,800 | 1103億83万 | +6.76% | 10.37 | 0.88 |
| 12/11 | 3,720 | 3,870 | 3,720 | 3,850 | +3.49% | 48,700 | 1093億713万 | +6.24% | 10.28 | 0.87 |
| 12/08 | 3,800 | 3,810 | 3,705 | 3,720 | -2.11% | 39,900 | 1056億1624万 | +3.16% | 9.93 | 0.84 |
| 12/07 | 3,885 | 3,890 | 3,795 | 3,800 | -2.69% | 37,100 | 1078億8756万 | +5.79% | 10.14 | 0.86 |
| 12/06 | 3,790 | 3,920 | 3,790 | 3,905 | +2.9% | 48,700 | 1108億6866万 | +9.29% | 10.42 | 0.88 |
| 12/05 | 3,815 | 3,845 | 3,770 | 3,795 | -0.52% | 70,800 | 1077億4560万 | +7.02% | 10.13 | 0.86 |
| 12/04 | 3,700 | 3,815 | 3,700 | 3,815 | +3.11% | 51,500 | 1083億1343万 | +8.23% | 10.18 | 0.86 |
| 12/01 | 3,640 | 3,720 | 3,640 | 3,700 | +1.65% | 54,700 | 1050億4841万 | +5.68% | 9.88 | 0.84 |
| 11/30 | 3,640 | 3,675 | 3,630 | 3,640 | -0.41% | 49,300 | 1033億4492万 | +4.54% | 9.72 | 0.82 |
| 11/29 | 3,635 | 3,670 | 3,630 | 3,655 | 0% | 46,900 | 1037億7080万 | +5.48% | 9.76 | 0.83 |
| 11/28 | 3,650 | 3,670 | 3,625 | 3,655 | +0.41% | 40,700 | 1037億7080万 | +6% | 9.76 | 0.83 |
| 11/27 | 3,655 | 3,665 | 3,620 | 3,640 | -0.41% | 37,700 | 1033億4492万 | +6.06% | 9.72 | 0.82 |
| 11/24 | 3,615 | 3,665 | 3,590 | 3,655 | +1.81% | 50,200 | 1037億7080万 | +7% | 9.76 | 0.83 |
| 11/22 | 3,525 | 3,590 | 3,520 | 3,590 | +1.84% | 28,200 | 1019億2535万 | +5.56% | 9.58 | 0.81 |
| 11/21 | 3,585 | 3,595 | 3,525 | 3,525 | -1.95% | 37,000 | 1000億7991万 | +4.11% | 9.41 | 0.8 |
| 11/20 | 3,600 | 3,630 | 3,575 | 3,595 | -0.14% | 47,300 | 1020億6731万 | +6.55% | 9.6 | 0.81 |
| 11/17 | 3,470 | 3,600 | 3,470 | 3,600 | +4.2% | 48,800 | 1022億927万 | +7.05% | 9.61 | 0.81 |
| 11/16 | 3,530 | 3,530 | 3,435 | 3,455 | -2.12% | 53,600 | 980億9250万 | +3.01% | 9.22 | 0.78 |
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 | 2,660 6/20 | 1,728 11/20 | 288,000 2/9 | - | - | +16.09% 6/20 | -17.45% 10/26 |
| 2008年 9月期 | 2,095 10/2 | 879 9/16 | 99,300 5/15 | - | - | +21.58% 5/30 | -20.18% 8/13 |
| 2009年 9月期 | 950 9/16 9/15 他2件 | 497 2/23 | 151,100 6/8 | - | - | +30% 6/11 | -24.65% 10/5 |
| 2010年 9月期 | 740 10/13 | 491 8/25 | 85,200 12/28 | - | - | +12.65% 1/4 | -13.7% 11/25 |
| 2011年 9月期 | 820 3/23 | 452 10/18 | 286,600 3/14 | 222億1298万 | 122億4422万 | +26.87% 3/23 | -14.83% 5/16 |
| 2012年 9月期 | 1,200 4/23 | 458 11/11 | 310,500 2/13 | 325億680万 | 124億676万 | +32.27% 2/28 | -21.24% 5/15 |
| 2013年 9月期 | 2,880 9/24 | 832 10/3 | 507,000 8/29 | 780億1632万 | 225億3804万 | +21.51% 1/7 | -16.1% 6/7 |
| 2014年 9月期 | 5,120 8/18 | 2,359 2/4 | 453,300 9/22 | 1386億9959万 | 639億475万 | +16.21% 3/5 | -12.22% 2/4 |
| 2015年 9月期 | 4,300 12/9 | 2,268 9/29 | 457,100 11/14 | 1164億8598万 | 614億3958万 | +12.44% 10/23 | -17.45% 9/24 |
| 2016年 9月期 | 3,515 11/24 | 2,010 6/28 | 441,900 4/18 | 952億2052万 | 544億5042万 | +20.26% 4/21 | -13.79% 2/12 |
| 2017年 9月期 | 3,875 9/19 | 2,764 11/11 | 291,600 5/10 | 1049億7903万 | 748億7610万 | +13.53% 12/28 | -9% 11/10 |
| 2018年 9月期 | 4,245 11/9 | 3,105 3/26 | 892,100 3/7 | 1150億284万 | 871億4295万 | +10.1% 9/25 | -10.04% 2/6 |
| 2019年 9月期 | 4,220 11/12 | 2,662 8/26 | 494,200 11/9 | 1198億1197万 | 755億7807万 | +12.02% 11/12 | -17.76% 12/25 |
| 2020年 9月期 | 3,300 12/11 | 1,902 3/17 | 303,400 5/11 | 936億9183万 | 540億56万 | +9.36% 5/28 | -25.25% 3/13 |
| 2021年 9月期 | 3,340 6/16 | 2,006 10/29 | 431,500 2/8 | 948億2748万 | 569億5327万 | +17.2% 2/8 | -6.9% 8/10 |
| 2022年 9月期 | 2,952 9/13 | 2,475 12/2 | 139,500 11/11 | 838億1160万 | 702億6887万 | +7.41% 12/29 | -9.4% 11/29 |
| 2023年 9月期 | 3,750 9/7 | 2,799 10/3 | 139,700 10/28 | 1064億6799万 | 794億6770万 | +6.08% 5/9 | -7.79% 10/16 |
| 最新 | 3,815 2024/4/15 | 67,800 | 1083億1343万 | +0.21% 3,807 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -32%（0.68倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/15 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
442円（2000/03/16） - 764%（8.64倍）
3,815円（4/15）