株価チャート
株価
4/24
- 前日 (4/23)
- 1,350
- 始値
- 1,350
- 高値
- 1,361
- 安値
- 1,347
- 終値 +0.67%
- 1,359
- 出来高 +93.81%
- 21,900
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,351 - 株価（25日）
移動平均値 - -4.09%
1,417 - 出来高（5日）
移動平均値 - -4.37%
22,900
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,350 | 1,361 | 1,347 | 1,359 | +0.67% | 21,900 | 286億7967万 | -4.09% | 9.53 | 1.27 |
| 04/23 | 1,353 | 1,358 | 1,347 | 1,350 | 0% | 11,300 | 284億8974万 | -5.33% | 9.46 | 1.26 |
| 04/22 | 1,336 | 1,352 | 1,336 | 1,350 | +1.28% | 25,200 | 284億8974万 | -5.92% | 9.46 | 1.26 |
| 04/19 | 1,351 | 1,355 | 1,318 | 1,333 | -2.2% | 37,700 | 281億3098万 | -7.69% | 9.34 | 1.25 |
| 04/18 | 1,350 | 1,377 | 1,349 | 1,363 | +1.04% | 18,400 | 287億6408万 | -6.19% | 9.55 | 1.27 |
| 04/17 | 1,357 | 1,359 | 1,338 | 1,349 | -0.74% | 34,700 | 284億6864万 | -7.6% | 9.46 | 1.26 |
| 04/16 | 1,385 | 1,392 | 1,355 | 1,359 | -2.86% | 38,900 | 286億7967万 | -7.43% | 9.53 | 1.27 |
| 04/15 | 1,363 | 1,399 | 1,361 | 1,399 | +1.82% | 33,100 | 295億2381万 | -5.15% | 9.81 | 1.31 |
| 04/12 | 1,381 | 1,381 | 1,359 | 1,374 | -0.22% | 44,600 | 289億9622万 | -7.22% | 9.63 | 1.28 |
| 04/11 | 1,388 | 1,388 | 1,371 | 1,377 | -1.29% | 44,100 | 290億5953万 | -7.4% | 9.65 | 1.29 |
| 04/10 | 1,410 | 1,413 | 1,395 | 1,395 | -1.48% | 29,400 | 294億3940万 | -6.63% | 9.78 | 1.3 |
| 04/09 | 1,406 | 1,416 | 1,400 | 1,416 | +0.71% | 21,400 | 298億8257万 | -5.54% | 9.93 | 1.32 |
| 04/08 | 1,415 | 1,415 | 1,393 | 1,406 | -0.07% | 37,700 | 296億7154万 | -6.39% | 9.86 | 1.31 |
| 04/05 | 1,427 | 1,433 | 1,404 | 1,407 | -2.02% | 38,400 | 296億9264万 | -6.64% | 9.86 | 1.31 |
| 04/04 | 1,459 | 1,459 | 1,429 | 1,436 | +0.42% | 56,500 | 303億464万 | -5.03% | 10.07 | 1.34 |
| 04/03 | 1,427 | 1,442 | 1,422 | 1,430 | +0.49% | 68,600 | 301億7802万 | -5.67% | 10.02 | 1.34 |
| 04/02 | 1,417 | 1,453 | 1,412 | 1,423 | +1.35% | 78,200 | 300億3030万 | -6.44% | 9.98 | 1.33 |
| 04/01 | 1,439 | 1,445 | 1,404 | 1,404 | -3.31% | 75,000 | 296億2933万 | -7.93% | 9.84 | 1.31 |
| 03/29 | 1,426 | 1,452 | 1,420 | 1,452 | +0.48% | 87,900 | 306億4230万 | -5.1% | 10.18 | 1.36 |
| 03/28 | 1,485 | 1,489 | 1,445 | 1,445 | -4.93% | 231,800 | 304億9457万 | -5.68% | 10.13 | 1.35 |
| 03/27 | 1,511 | 1,538 | 1,511 | 1,520 | +1.33% | 129,100 | 320億7734万 | -0.91% | 10.66 | 1.42 |
| 03/26 | 1,502 | 1,513 | 1,498 | 1,500 | -0.6% | 103,900 | 316億5527万 | -2.15% | 10.52 | 1.4 |
| 03/25 | 1,523 | 1,523 | 1,506 | 1,509 | -1.5% | 142,100 | 318億4520万 | -1.44% | 10.58 | 1.41 |
| 03/22 | 1,541 | 1,541 | 1,526 | 1,532 | -0.84% | 62,300 | 323億3058万 | +0.2% | 10.74 | 1.43 |
| 03/21 | 1,569 | 1,576 | 1,545 | 1,545 | -1.53% | 82,500 | 326億492万 | +1.05% | 10.83 | 1.44 |
| 03/19 | 1,581 | 1,581 | 1,547 | 1,569 | -1.07% | 89,900 | 331億1141万 | +2.55% | 11 | 1.47 |
| 03/18 | 1,580 | 1,593 | 1,575 | 1,586 | +0.95% | 45,800 | 334億7017万 | +3.8% | 11.12 | 1.48 |
| 03/15 | 1,557 | 1,577 | 1,548 | 1,571 | +0.9% | 43,600 | 331億5362万 | +2.95% | 11.01 | 1.47 |
| 03/14 | 1,560 | 1,560 | 1,544 | 1,557 | +0.84% | 34,300 | 328億5817万 | +2.03% | 10.91 | 1.46 |
| 03/13 | 1,553 | 1,574 | 1,531 | 1,544 | +0.32% | 39,200 | 325億8382万 | +1.05% | 10.82 | 1.44 |
| 03/12 | 1,530 | 1,543 | 1,515 | 1,539 | +0.13% | 30,600 | 324億7830万 | +0.59% | 10.79 | 1.44 |
| 03/11 | 1,538 | 1,539 | 1,516 | 1,537 | -1.16% | 44,400 | 324億3610万 | +0.2% | 10.77 | 1.44 |
| 03/08 | 1,532 | 1,562 | 1,530 | 1,555 | +1.83% | 62,100 | 328億1596万 | +1.04% | 10.9 | 1.45 |
| 03/07 | 1,544 | 1,544 | 1,518 | 1,527 | -0.46% | 43,900 | 322億2506万 | -1.04% | 10.7 | 1.43 |
| 03/06 | 1,505 | 1,537 | 1,505 | 1,534 | +0.85% | 50,000 | 323億7279万 | -0.84% | 10.75 | 1.43 |
| 03/05 | 1,497 | 1,525 | 1,496 | 1,521 | +1.6% | 41,400 | 320億9844万 | -1.93% | 10.66 | 1.42 |
| 03/04 | 1,531 | 1,531 | 1,497 | 1,497 | -2.16% | 72,300 | 315億9196万 | -3.85% | 10.49 | 1.4 |
| 03/01 | 1,536 | 1,552 | 1,521 | 1,530 | +0.07% | 44,300 | 322億8837万 | -2.11% | 10.73 | 1.43 |
| 02/29 | 1,541 | 1,558 | 1,511 | 1,529 | -0.97% | 68,200 | 322億6727万 | -2.36% | 10.72 | 1.43 |
| 02/28 | 1,548 | 1,567 | 1,537 | 1,544 | -0.52% | 138,600 | 325億8382万 | -1.72% | 10.82 | 1.44 |
| 02/27 | 1,530 | 1,557 | 1,530 | 1,552 | +1.5% | 88,600 | 327億5265万 | -1.46% | 10.88 | 1.45 |
| 02/26 | 1,569 | 1,571 | 1,510 | 1,529 | 0% | 137,400 | 322億6727万 | -3.23% | 10.72 | 1.43 |
| 02/22 | 1,497 | 1,530 | 1,484 | 1,529 | +2.76% | 89,600 | 322億6727万 | -3.47% | 10.72 | 1.43 |
| 02/21 | 1,503 | 1,513 | 1,472 | 1,488 | -0.8% | 70,200 | 314億202万 | -6.24% | 10.43 | 1.39 |
| 02/20 | 1,510 | 1,519 | 1,491 | 1,500 | -0.27% | 55,700 | 316億5527万 | -5.66% | 10.52 | 1.4 |
| 02/19 | 1,463 | 1,506 | 1,463 | 1,504 | +3.51% | 73,500 | 317億3968万 | -5.59% | 10.54 | 1.41 |
| 02/16 | 1,458 | 1,485 | 1,432 | 1,453 | +0.28% | 92,900 | 306億6340万 | -8.96% | 10.19 | 1.36 |
| 02/15 | 1,464 | 1,497 | 1,444 | 1,449 | -6.15% | 130,800 | 305億7899万 | -9.49% | 10.16 | 1.35 |
| 02/14 | 1,564 | 1,566 | 1,467 | 1,544 | -1.28% | 175,000 | 325億8382万 | -3.8% | 10.82 | 1.44 |
| 02/13 | 1,537 | 1,565 | 1,523 | 1,564 | +3.58% | 66,000 | 330億589万 | -2.43% | 10.96 | 1.46 |
| 02/09 | 1,534 | 1,550 | 1,510 | 1,510 | -2.27% | 55,700 | 318億6630万 | -5.74% | 10.59 | 1.41 |
| 02/08 | 1,569 | 1,569 | 1,540 | 1,545 | -2.15% | 62,500 | 326億492万 | -3.44% | 10.83 | 1.44 |
| 02/07 | 1,581 | 1,599 | 1,572 | 1,579 | -0.57% | 28,200 | 333億2244万 | -1% | 11.07 | 1.48 |
| 02/06 | 1,605 | 1,619 | 1,586 | 1,588 | -1.37% | 36,800 | 335億1238万 | 0% | 11.13 | 1.48 |
| 02/05 | 1,631 | 1,631 | 1,601 | 1,610 | -1.23% | 58,100 | 339億7665万 | +1.9% | 11.29 | 1.5 |
| 02/02 | 1,643 | 1,643 | 1,611 | 1,630 | -1.45% | 37,600 | 343億9872万 | +3.76% | 11.43 | 1.52 |
| 02/01 | 1,646 | 1,657 | 1,640 | 1,654 | 0% | 26,600 | 349億521万 | +6.03% | 11.59 | 1.55 |
| 01/31 | 1,633 | 1,654 | 1,610 | 1,654 | +1.22% | 30,000 | 349億521万 | +6.92% | 11.59 | 1.55 |
| 01/30 | 1,641 | 1,661 | 1,634 | 1,634 | -0.43% | 30,100 | 344億8314万 | +6.45% | 11.45 | 1.53 |
| 01/29 | 1,661 | 1,685 | 1,640 | 1,641 | -1.14% | 45,300 | 346億3086万 | +7.61% | 11.5 | 1.53 |
| 01/26 | 1,670 | 1,680 | 1,660 | 1,660 | -0.12% | 43,000 | 350億3183万 | +9.64% | 11.64 | 1.55 |
| 01/25 | 1,609 | 1,676 | 1,609 | 1,662 | +4.46% | 78,400 | 350億7404万 | +10.51% | 11.65 | 1.55 |
| 01/24 | 1,639 | 1,643 | 1,585 | 1,591 | -3.69% | 88,100 | 335億7569万 | +6.42% | 11.15 | 1.49 |
| 01/23 | 1,664 | 1,676 | 1,644 | 1,652 | -0.42% | 50,300 | 348億6300万 | +11.02% | 11.58 | 1.54 |
| 01/22 | 1,681 | 1,718 | 1,654 | 1,659 | -0.96% | 100,400 | 350億1072万 | +12.17% | 11.63 | 1.55 |
| 01/19 | 1,634 | 1,681 | 1,634 | 1,675 | +3.01% | 86,700 | 353億4838万 | +14.02% | 11.74 | 1.57 |
| 01/18 | 1,606 | 1,635 | 1,606 | 1,626 | +1.5% | 59,400 | 343億1431万 | +11.45% | 11.4 | 1.52 |
| 01/17 | 1,560 | 1,619 | 1,560 | 1,602 | +2.82% | 56,800 | 338億782万 | +10.41% | 11.23 | 1.5 |
| 01/16 | 1,579 | 1,584 | 1,558 | 1,558 | -1.95% | 41,100 | 328億7927万 | +7.89% | 10.92 | 1.46 |
| 01/15 | 1,575 | 1,592 | 1,568 | 1,589 | +1.66% | 48,300 | 335億3348万 | +10.27% | 11.14 | 1.48 |
| 01/12 | 1,574 | 1,574 | 1,543 | 1,563 | -0.82% | 47,700 | 329億8479万 | +8.92% | 10.96 | 1.46 |
| 01/11 | 1,556 | 1,579 | 1,546 | 1,576 | +1.61% | 53,200 | 332億5913万 | +10.13% | 11.05 | 1.47 |
| 01/10 | 1,515 | 1,553 | 1,513 | 1,551 | +2.44% | 50,900 | 327億3155万 | +8.84% | 10.87 | 1.45 |
| 01/09 | 1,535 | 1,537 | 1,490 | 1,514 | -0.85% | 90,500 | 319億5072万 | +6.54% | 10.61 | 1.41 |
| 01/05 | 1,475 | 1,538 | 1,475 | 1,527 | +3.74% | 80,100 | 322億2506万 | +7.61% | 10.7 | 1.43 |
| 01/04 | 1,438 | 1,478 | 1,420 | 1,472 | +4.55% | 113,200 | 310億6437万 | +3.95% | 10.32 | 1.38 |
| 2023 | ||||||||||
| 12/29 | 1,403 | 1,409 | 1,395 | 1,408 | +0.36% | 30,400 | 297億1374万 | -0.56% | 9.87 | 1.32 |
| 12/28 | 1,385 | 1,405 | 1,385 | 1,403 | +1.23% | 39,300 | 296億823万 | -0.99% | 9.84 | 1.31 |
| 12/27 | 1,390 | 1,392 | 1,374 | 1,386 | +0.29% | 26,900 | 292億4947万 | -2.39% | 9.72 | 1.3 |
| 12/26 | 1,360 | 1,387 | 1,357 | 1,382 | +1.77% | 28,900 | 291億6505万 | -2.81% | 9.69 | 1.29 |
| 12/25 | 1,345 | 1,358 | 1,345 | 1,358 | +1.34% | 18,500 | 286億5857万 | -4.63% | 9.52 | 1.27 |
| 12/22 | 1,342 | 1,357 | 1,331 | 1,340 | -0.45% | 29,200 | 282億7870万 | -6.03% | 9.39 | 1.25 |
| 12/21 | 1,369 | 1,371 | 1,346 | 1,346 | -1.97% | 23,800 | 284億532万 | -5.61% | 9.44 | 1.26 |
| 12/20 | 1,379 | 1,392 | 1,370 | 1,373 | -0.44% | 21,800 | 289億7512万 | -3.65% | 9.62 | 1.28 |
| 12/19 | 1,400 | 1,400 | 1,356 | 1,379 | -1.71% | 31,300 | 291億174万 | -3.02% | 9.67 | 1.29 |
| 12/18 | 1,412 | 1,414 | 1,388 | 1,403 | -2.37% | 37,500 | 296億823万 | -0.99% | 9.84 | 1.31 |
| 12/15 | 1,436 | 1,457 | 1,423 | 1,437 | +0.77% | 39,200 | 303億2574万 | +1.84% | 10.07 | 1.34 |
| 12/14 | 1,430 | 1,437 | 1,424 | 1,426 | +0.35% | 27,800 | 300億9361万 | +1.57% | 10 | 1.33 |
| 12/13 | 1,403 | 1,427 | 1,403 | 1,421 | +1.07% | 19,900 | 299億8809万 | +1.72% | 9.96 | 1.33 |
| 12/12 | 1,425 | 1,428 | 1,404 | 1,406 | -1.26% | 18,900 | 296億7154万 | +1.15% | 9.86 | 1.31 |
| 12/11 | 1,435 | 1,439 | 1,418 | 1,424 | +0.07% | 15,000 | 300億5140万 | +2.82% | 9.98 | 1.33 |
| 12/08 | 1,440 | 1,440 | 1,418 | 1,423 | -1.18% | 31,000 | 300億3030万 | +3.27% | 9.98 | 1.33 |
| 12/07 | 1,453 | 1,459 | 1,438 | 1,440 | -1.77% | 20,600 | 303億8906万 | +4.96% | 10.09 | 1.35 |
| 12/06 | 1,442 | 1,467 | 1,442 | 1,466 | +1.45% | 20,800 | 309億3775万 | +7.48% | 10.28 | 1.37 |
| 12/05 | 1,453 | 1,468 | 1,443 | 1,445 | -0.89% | 25,100 | 304億9457万 | +6.64% | 10.13 | 1.35 |
| 12/04 | 1,459 | 1,466 | 1,445 | 1,458 | +0.62% | 27,800 | 307億6892万 | +8.32% | 10.22 | 1.36 |
| 12/01 | 1,442 | 1,460 | 1,436 | 1,449 | +0.76% | 21,600 | 305億7899万 | +8.38% | 10.16 | 1.35 |
| 11/30 | 1,461 | 1,469 | 1,436 | 1,438 | -1.51% | 23,000 | 303億4685万 | +8.36% | 10.08 | 1.34 |
| 11/29 | 1,468 | 1,468 | 1,441 | 1,460 | -0.54% | 27,900 | 308億1113万 | +10.77% | 10.23 | 1.36 |
| 11/28 | 1,457 | 1,490 | 1,457 | 1,468 | +0.75% | 37,200 | 309億7995万 | +12.23% | 10.29 | 1.37 |
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 | 348 10/2 | 155 9/30 | 2,448,500 5/21 | - | - | +20.76% 5/22 | -38.61% 10/10 |
| 2009年 9月期 | 239 8/11 | 98 10/28 | 586,000 5/14 | - | - | +26.19% 1/7 | -15.05% 4/21 |
| 2010年 9月期 | 218 5/17 | 169 12/9 | 104,500 9/27 | - | - | +9.47% 12/29 | -8.35% 11/24 |
| 2011年 9月期 | 290 3/14 | 176 11/2 11/1 他2件 | 139,000 3/14 | 61億1987万 | 37億1412万 | +20.21% 3/14 | -14.17% 3/15 |
| 2012年 9月期 | 280 8/27 | 203 11/24 11/18 他3件 | 116,500 9/25 | 59億884万 | 42億8390万 | +9.02% 12/22 | -10.32% 10/10 |
| 2013年 9月期 | 350 9/19 | 209 10/30 | 241,500 9/25 | 73億8605万 | 44億1052万 | +19.76% 1/4 | -8.25% 5/27 |
| 2014年 9月期 | 460 9/18 | 255 2/4 | 928,400 9/18 | 97億761万 | 53億8139万 | +15.81% 9/2 | -10.02% 2/4 |
| 2015年 9月期 | 617 8/18 | 360 10/17 | 145,000 9/28 | 130億2086万 | 75億9726万 | +16.51% 5/27 | -12.69% 10/1 |
| 2016年 9月期 | 559 9/21 9/20 | 400 1/21 | 140,200 9/28 | 117億9686万 | 84億4140万 | +7.44% 5/10 | -8.58% 1/21 |
| 2017年 9月期 | 1,068 8/23 | 506 11/9 10/4 他2件 | 278,000 9/27 | 225億3855万 | 106億7837万 | +20.61% 6/15 | -6.08% 10/2 |
| 2018年 3月期 | 996 3/19 2/27 | 858 12/7 | 166,500 3/28 | 210億1909万 | 181億681万 | +5.48% 2/19 | -9.8% 4/3 |
| 2019年 3月期 | 1,023 3/18 | 846 8/16 | 173,800 12/4 | 215億8889万 | 178億5357万 | +6.52% 12/7 | -8.96% 3/29 |
| 2020年 3月期 | 968 2/7 2/6 | 748 3/13 | 153,000 3/30 | 204億2820万 | 157億8542万 | +5.26% 10/16 | -17.48% 4/6 |
| 2021年 3月期 | 1,025 3/23 | 675 4/6 | 283,500 3/30 | 216億3110万 | 142億4487万 | +10.87% 5/28 | -6.41% 4/8 |
| 2022年 3月期 | 1,016 3/25 | 890 5/18 | 263,400 9/13 | 214億4117万 | 187億8212万 | +4.13% 8/13 | -5.64% 4/7 |
| 2023年 3月期 | 1,159 3/9 | 911 4/27 4/25 | 207,300 3/30 | 244億5897万 | 192億2530万 | +8.37% 3/9 | -2.31% 3/30 |
| 最新 | 1,359 2024/4/24 | 21,900 | 286億7967万 | -4.09% 1,417 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
98円（2008/10/28） - 1287%（13.87倍）
1,359円（4/24）