株価チャート
株価
4/17
- 前日 (4/16)
- 1,338
- 始値
- 1,338
- 高値
- 1,338
- 安値
- 1,322
- 終値 -1.2%
- 1,322
- 出来高 -65.38%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.76%
1,312 - 株価（25日）
移動平均値 - +3.61%
1,276 - 出来高（5日）
移動平均値 - -69.39%
2,940
2023/11/16～2024/04/17
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 | ||||||||||
| 04/17 | 1,338 | 1,338 | 1,322 | 1,322 | -1.2% | 900 | 30億1416万 | +3.61% | 10.4 | 0.34 |
| 04/16 | 1,330 | 1,338 | 1,313 | 1,338 | +0.15% | 2,600 | 30億5064万 | +5.02% | 10.53 | 0.35 |
| 04/15 | 1,308 | 1,336 | 1,300 | 1,336 | +3.57% | 4,600 | 30億4608万 | +5.03% | 10.51 | 0.35 |
| 04/12 | 1,272 | 1,290 | 1,262 | 1,290 | +1.42% | 5,300 | 29億4120万 | +1.65% | 10.15 | 0.34 |
| 04/11 | 1,272 | 1,280 | 1,272 | 1,272 | -1.01% | 1,300 | 29億16万 | +0.39% | 10.01 | 0.33 |
| 04/10 | 1,277 | 1,285 | 1,277 | 1,285 | +1.18% | 1,400 | 29億2980万 | +1.58% | 10.11 | 0.33 |
| 04/08 | 1,276 | 1,276 | 1,270 | 1,270 | -0.47% | 300 | 28億9560万 | +0.47% | 9.99 | 0.33 |
| 04/05 | 1,270 | 1,276 | 1,241 | 1,276 | +0.47% | 1,700 | 29億928万 | +0.95% | 10.04 | 0.33 |
| 04/04 | 1,272 | 1,275 | 1,270 | 1,270 | -0.16% | 3,400 | 28億9560万 | +0.47% | 9.99 | 0.33 |
| 04/03 | 1,261 | 1,272 | 1,261 | 1,272 | +0.95% | 1,400 | 29億16万 | +0.63% | 10.01 | 0.33 |
| 04/02 | 1,274 | 1,276 | 1,260 | 1,260 | 0% | 3,000 | 28億7280万 | -0.32% | 9.92 | 0.33 |
| 04/01 | 1,281 | 1,281 | 1,260 | 1,260 | -1.02% | 2,500 | 28億7280万 | -0.24% | 9.92 | 0.33 |
| 03/29 | 1,268 | 1,274 | 1,268 | 1,273 | +0.55% | 900 | 29億244万 | +0.79% | 10.02 | 0.33 |
| 03/28 | 1,267 | 1,273 | 1,265 | 1,266 | -0.71% | 1,200 | 28億8648万 | +0.24% | 9.96 | 0.33 |
| 03/27 | 1,278 | 1,278 | 1,275 | 1,275 | +0.47% | 300 | 29億700万 | +1.03% | 10.03 | 0.33 |
| 03/26 | 1,279 | 1,279 | 1,268 | 1,269 | -0.78% | 300 | 28億9332万 | +0.55% | 9.99 | 0.33 |
| 03/25 | 1,276 | 1,279 | 1,261 | 1,279 | +1.11% | 1,300 | 29億1612万 | +1.51% | 10.07 | 0.33 |
| 03/22 | 1,257 | 1,270 | 1,257 | 1,265 | +0.24% | 800 | 28億8420万 | +0.4% | 9.96 | 0.33 |
| 03/21 | 1,267 | 1,267 | 1,255 | 1,262 | +0.24% | 1,700 | 28億7736万 | +0.16% | 9.93 | 0.33 |
| 03/19 | 1,255 | 1,262 | 1,248 | 1,259 | +0.32% | 800 | 28億7052万 | -0.08% | 9.91 | 0.33 |
| 03/18 | 1,253 | 1,266 | 1,253 | 1,255 | +0.16% | 900 | 28億6140万 | -0.4% | 9.88 | 0.33 |
| 03/15 | 1,268 | 1,268 | 1,250 | 1,253 | -1.18% | 600 | 28億5684万 | -0.63% | 9.86 | 0.33 |
| 03/14 | 1,260 | 1,271 | 1,249 | 1,268 | +0.88% | 800 | 28億9104万 | +0.56% | 9.98 | 0.33 |
| 03/12 | 1,257 | 1,271 | 1,257 | 1,257 | -1.02% | 1,500 | 28億6596万 | -0.32% | 9.89 | 0.33 |
| 03/11 | 1,266 | 1,270 | 1,260 | 1,270 | -0.39% | 1,400 | 28億9560万 | +0.71% | 9.99 | 0.33 |
| 03/08 | 1,273 | 1,275 | 1,270 | 1,275 | +0.08% | 1,400 | 29億700万 | +1.03% | 10.03 | 0.33 |
| 03/07 | 1,261 | 1,274 | 1,260 | 1,274 | +1.03% | 3,300 | 29億472万 | +1.03% | 10.03 | 0.33 |
| 03/06 | 1,250 | 1,264 | 1,232 | 1,261 | +1.61% | 3,200 | 28億7508万 | 0% | 9.92 | 0.33 |
| 03/05 | 1,235 | 1,249 | 1,235 | 1,241 | +0.49% | 1,200 | 28億2948万 | -1.59% | 9.77 | 0.32 |
| 03/04 | 1,256 | 1,257 | 1,235 | 1,235 | -1.59% | 2,700 | 28億1580万 | -2.14% | 9.72 | 0.32 |
| 03/01 | 1,261 | 1,262 | 1,255 | 1,255 | -0.4% | 800 | 28億6140万 | -0.71% | 9.88 | 0.33 |
| 02/29 | 1,280 | 1,280 | 1,258 | 1,260 | -1.1% | 5,600 | 28億7280万 | -0.4% | 9.92 | 0.33 |
| 02/28 | 1,280 | 1,280 | 1,261 | 1,274 | -0.16% | 3,200 | 29億472万 | +0.71% | 10.03 | 0.33 |
| 02/27 | 1,281 | 1,281 | 1,262 | 1,276 | +0.08% | 4,700 | 29億928万 | +0.95% | 10.04 | 0.33 |
| 02/26 | 1,277 | 1,305 | 1,275 | 1,275 | +2.25% | 10,900 | 29億700万 | +1.03% | 10.03 | 0.33 |
| 02/22 | 1,258 | 1,269 | 1,245 | 1,247 | -0.8% | 1,800 | 28億4316万 | -1.11% | 9.81 | 0.32 |
| 02/21 | 1,241 | 1,257 | 1,241 | 1,257 | 0% | 300 | 28億6596万 | -0.32% | 9.89 | 0.33 |
| 02/20 | 1,262 | 1,262 | 1,245 | 1,257 | -0.16% | 1,000 | 28億6596万 | -0.4% | 9.89 | 0.33 |
| 02/19 | 1,255 | 1,260 | 1,239 | 1,259 | +0.32% | 3,600 | 28億7052万 | -0.32% | 9.91 | 0.33 |
| 02/16 | 1,253 | 1,258 | 1,235 | 1,255 | +1.21% | 4,000 | 28億6140万 | -0.55% | 9.88 | 0.33 |
| 02/15 | 1,262 | 1,276 | 1,216 | 1,240 | -1.98% | 2,500 | 28億2720万 | -1.74% | 9.76 | 0.32 |
| 02/14 | 1,252 | 1,265 | 1,250 | 1,265 | -0.39% | 1,300 | 28億8420万 | +0.32% | 9.96 | 0.33 |
| 02/13 | 1,270 | 1,273 | 1,234 | 1,270 | +0.08% | 5,900 | 28億9560万 | +0.87% | 9.99 | 0.33 |
| 02/09 | 1,267 | 1,269 | 1,261 | 1,269 | +0.63% | 700 | 28億9332万 | +1.04% | 9.99 | 0.33 |
| 02/08 | 1,261 | 1,274 | 1,259 | 1,261 | 0% | 2,200 | 28億7508万 | +0.72% | 9.92 | 0.33 |
| 02/07 | 1,270 | 1,270 | 1,261 | 1,261 | 0% | 1,400 | 28億7508万 | +1.04% | 9.92 | 0.33 |
| 02/06 | 1,275 | 1,275 | 1,261 | 1,261 | -0.94% | 600 | 28億7508万 | +1.29% | 9.92 | 0.33 |
| 02/05 | 1,278 | 1,278 | 1,264 | 1,273 | +0.71% | 500 | 29億244万 | +2.58% | 10.02 | 0.33 |
| 02/02 | 1,276 | 1,276 | 1,264 | 1,264 | -0.71% | 400 | 28億8192万 | +2.27% | 9.95 | 0.33 |
| 02/01 | 1,278 | 1,278 | 1,263 | 1,273 | -0.08% | 2,300 | 29億244万 | +3.24% | 10.02 | 0.33 |
| 01/31 | 1,275 | 1,275 | 1,271 | 1,274 | +1.92% | 800 | 29億472万 | +3.58% | 10.03 | 0.33 |
| 01/30 | 1,266 | 1,274 | 1,250 | 1,250 | -1.81% | 1,100 | 28億5000万 | +1.87% | 9.84 | 0.33 |
| 01/29 | 1,271 | 1,282 | 1,271 | 1,273 | -0.31% | 700 | 29億244万 | +4% | 10.02 | 0.33 |
| 01/26 | 1,279 | 1,280 | 1,277 | 1,277 | 0% | 1,800 | 29億1156万 | +4.76% | 10.05 | 0.33 |
| 01/25 | 1,273 | 1,277 | 1,270 | 1,277 | +0.55% | 3,500 | 29億1156万 | +5.1% | 10.05 | 0.33 |
| 01/24 | 1,261 | 1,278 | 1,258 | 1,270 | +0.71% | 8,400 | 28億9560万 | +4.96% | 9.99 | 0.33 |
| 01/23 | 1,260 | 1,261 | 1,259 | 1,261 | +1.12% | 2,800 | 28億7508万 | +4.56% | 9.92 | 0.33 |
| 01/22 | 1,242 | 1,247 | 1,230 | 1,247 | +0.89% | 1,600 | 28億4316万 | +3.74% | 9.81 | 0.32 |
| 01/19 | 1,230 | 1,254 | 1,230 | 1,236 | 0% | 600 | 28億1808万 | +3.09% | 9.73 | 0.32 |
| 01/18 | 1,260 | 1,260 | 1,234 | 1,236 | -2.29% | 2,800 | 28億1808万 | +3.26% | 9.73 | 0.32 |
| 01/17 | 1,276 | 1,280 | 1,215 | 1,265 | -0.24% | 3,400 | 28億8420万 | +5.86% | 9.96 | 0.33 |
| 01/16 | 1,286 | 1,290 | 1,263 | 1,268 | -1.55% | 5,300 | 28億9104万 | +6.47% | 9.98 | 0.33 |
| 01/15 | 1,260 | 1,295 | 1,260 | 1,288 | +3.62% | 4,700 | 29億3664万 | +8.42% | 10.14 | 0.34 |
| 01/12 | 1,237 | 1,244 | 1,230 | 1,243 | +0.4% | 2,400 | 28億3404万 | +4.98% | 9.78 | 0.32 |
| 01/11 | 1,224 | 1,238 | 1,223 | 1,238 | +1.14% | 1,600 | 28億2264万 | +4.83% | 9.74 | 0.32 |
| 01/10 | 1,219 | 1,227 | 1,211 | 1,224 | +1.41% | 2,500 | 27億9072万 | +3.73% | 9.63 | 0.32 |
| 01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +1% | 3,100 | 27億5196万 | +2.37% | 9.5 | 0.31 |
| 01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +1.53% | 5,000 | 27億2460万 | +1.36% | 9.4 | 0.31 |
| 01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +0.68% | 1,900 | 26億8356万 | -0.17% | 9.26 | 0.31 |
| 2023 | ||||||||||
| 12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +0.09% | 2,400 | 26億6532万 | -0.93% | 9.2 | 0.3 |
| 12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +0.6% | 400 | 26億6304万 | -1.1% | 9.19 | 0.3 |
| 12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -0.34% | 25,700 | 26億4708万 | -1.78% | 9.14 | 0.3 |
| 12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -2.02% | 2,400 | 26億5620万 | -1.52% | 9.17 | 0.3 |
| 12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -0.17% | 9,800 | 27億1092万 | +0.51% | 9.36 | 0.31 |
| 12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +0.08% | 1,300 | 27億1548万 | +0.68% | 9.37 | 0.31 |
| 12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +0.51% | 2,500 | 27億1320万 | +0.68% | 9.36 | 0.31 |
| 12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +2.07% | 1,200 | 26億9952万 | +0.17% | 9.32 | 0.31 |
| 12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +0.09% | 500 | 26億4480万 | -1.78% | 9.13 | 0.3 |
| 12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +0.09% | 20,300 | 26億4252万 | -1.95% | 9.12 | 0.3 |
| 12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -0.34% | 21,700 | 26億4024万 | -2.11% | 9.11 | 0.3 |
| 12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -0.85% | 4,000 | 26億4936万 | -1.86% | 9.14 | 0.3 |
| 12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -0.26% | 1,300 | 26億7216万 | -1.1% | 9.22 | 0.31 |
| 12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -0.25% | 900 | 26億7900万 | -0.84% | 9.25 | 0.31 |
| 12/11 | 1,178 | 1,191 | 1,174 | 1,178 | 0% | 900 | 26億8584万 | -0.67% | 9.27 | 0.31 |
| 12/08 | 1,186 | 1,186 | 1,178 | 1,178 | -0.25% | 800 | 26億8584万 | -0.67% | 9.27 | 0.31 |
| 12/07 | 1,181 | 1,181 | 1,181 | 1,181 | -0.25% | 100 | 26億9268万 | -0.42% | 9.29 | 0.31 |
| 12/06 | 1,180 | 1,192 | 1,180 | 1,184 | +0.25% | 600 | 26億9952万 | -0.17% | 9.32 | 0.31 |
| 12/05 | 1,193 | 1,193 | 1,181 | 1,181 | -0.76% | 1,000 | 26億9268万 | -0.34% | 9.29 | 0.31 |
| 12/04 | 1,198 | 1,198 | 1,190 | 1,190 | -0.67% | 1,700 | 27億1320万 | +0.42% | 9.36 | 0.31 |
| 12/01 | 1,203 | 1,205 | 1,198 | 1,198 | -0.42% | 1,100 | 27億3144万 | +1.1% | 9.43 | 0.31 |
| 11/30 | 1,210 | 1,210 | 1,203 | 1,203 | -0.5% | 500 | 27億4284万 | +1.6% | 9.47 | 0.31 |
| 11/29 | 1,211 | 1,212 | 1,195 | 1,209 | +0.33% | 1,100 | 27億5652万 | +2.28% | 9.51 | 0.31 |
| 11/28 | 1,190 | 1,205 | 1,190 | 1,205 | +0.58% | 500 | 27億4740万 | +2.03% | 9.48 | 0.31 |
| 11/27 | 1,200 | 1,202 | 1,198 | 1,198 | +0.08% | 2,800 | 27億3144万 | +1.53% | 9.43 | 0.31 |
| 11/24 | 1,185 | 1,200 | 1,170 | 1,197 | +1.01% | 23,400 | 27億2916万 | +1.53% | 9.42 | 0.31 |
| 11/22 | 1,177 | 1,187 | 1,177 | 1,185 | +0.68% | 22,700 | 27億180万 | +0.59% | 9.33 | 0.31 |
| 11/21 | 1,182 | 1,182 | 1,177 | 1,177 | -0.42% | 21,100 | 26億8356万 | -0.08% | 9.26 | 0.31 |
| 11/20 | 1,176 | 1,182 | 1,176 | 1,182 | +0.77% | 21,200 | 26億9496万 | +0.34% | 9.3 | 0.31 |
| 11/17 | 1,163 | 1,178 | 1,163 | 1,173 | +0.09% | 21,600 | 26億7444万 | -0.34% | 9.23 | 0.31 |
| 11/16 | 1,171 | 1,172 | 1,171 | 1,172 | -0.42% | 7,100 | 26億7216万 | -0.51% | 9.22 | 0.31 |
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 | 1,380 414 1/7 414 12/28 | 917 275 9/24 | 4,500 15,000 12/21 | - | - | +22.04% 12/28 | -29.68% 10/27 |
| 2009年 9月期 | 987 296 10/10 | 633 190 12/17 190 12/15 | 3,000 10,000 11/28 | - | - | +27.31% 5/20 | -17.04% 12/17 |
| 2010年 9月期 | 847 254 11/13 254 10/9 他2件 | 440 132 8/20 | 6,300 21,000 2/23 | - | - | +8.39% 4/9 4/6 | -16.07% 2/23 |
| 2011年 9月期 | 597 179 5/10 179 5/9 | 367 110 3/15 | 14,700 49,000 5/9 | 13億6040万 | 8億3600万 | +27.53% 5/9 | -25.94% 3/15 |
| 2012年 9月期 | 550 165 1/19 | 453 136 6/4 136 5/17 他2件 | 28,200 94,000 1/18 | 12億5400万 | 10億3360万 | +12.11% 1/19 | -11.89% 5/17 |
| 2013年 9月期 | 810 243 5/7 | 440 132 11/28 132 10/18 | 24,600 82,000 9/24 | 18億4680万 | 10億320万 | +28.86% 12/20 | -11.74% 6/7 |
| 2014年 9月期 | 877 263 9/3 | 620 186 10/9 | 12,900 43,000 9/12 | 19億9880万 | 14億1360万 | +11.09% 1/8 | -9.93% 10/10 |
| 2015年 9月期 | 933 280 5/8 | 703 211 10/10 | 40,500 135,000 2/26 | 21億2800万 | 16億360万 | +10.66% 3/23 | -11.88% 9/7 |
| 2016年 9月期 | 1,303 391 4/19 | 563 169 2/17 | 454,800 1,516,000 4/19 | 29億7160万 | 12億8440万 | +90.05% 4/19 | -18.14% 6/24 |
| 2017年 9月期 | 1,053 316 3/10 | 610 183 11/9 | 57,600 19,200 8/9 | 24億160万 | 13億9080万 | +14.27% 12/7 | -13.43% 4/6 |
| 2018年 9月期 | 1,153 3,460 2/14 | 852 2,556 11/20 | 61,800 20,600 2/14 | 26億2960万 | 19億4256万 | +13.15% 2/13 | -9.64% 5/16 |
| 2019年 9月期 | 1,288 3,865 5/28 | 882 2,647 10/30 | 11,400 3,800 11/9 | 29億3740万 | 20億1172万 | +9.51% 11/13 | -8.21% 5/16 |
| 2020年 9月期 | 1,740 5,220 9/2 | 1,027 3,080 5/11 3,080 5/7 | 81,900 27,300 9/2 | 39億6720万 | 23億4080万 | +23.08% 7/6 | -16.78% 3/17 |
| 2021年 9月期 | 1,733 5,200 8/16 | 1,137 3,410 12/17 | 12,600 4,200 3/8 | 39億5200万 | 25億9160万 | +13.77% 5/20 | -17.91% 12/1 |
| 2022年 9月期 | 4,367 13,100 7/5 | 977 2,930 5/23 | 585,600 195,200 7/5 | 99億5600万 | 22億2680万 | +175.98% 7/4 | -27.64% 10/13 |
| 2023年 9月期 | 1,538 4/3 | 1,003 1/6 | 66,200 1/18 | 35億664万 | 22億8684万 | +20.61% 3/14 | -9.29% 12/28 |
| 最新 | 1,322 2024/4/17 | 900 | 30億1416万 | +3.61% 1,276 | |||
年間値上がり率
- 2002/12/25 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/25
- 6%（1.06倍）
- 2004/12/27 vs 2003/12/25
- -8%（0.92倍）
- 2005/12/29 vs 2004/12/27
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/29
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/29 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/28 vs 2008/12/29
- -2%（0.98倍）
- 2010/12/29 vs 2009/12/28
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/25 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/27 vs 2018/12/25
- 31%（1.31倍）
- 2020/12/28 vs 2019/12/27
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/28
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
367円（2011/03/15） - 261%（3.61倍）
1,322円（4/17）