株価チャート
株価
4/23
- 前日 (4/22)
- 1,260
- 始値
- 1,249
- 高値
- 1,251
- 安値
- 1,249
- 終値 -0.87%
- 1,249
- 出来高 +233.33%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,263 - 株価（25日）
移動平均値 - -1.65%
1,270 - 出来高（5日）
移動平均値 - -34.5%
4,580
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,249 | 1,251 | 1,249 | 1,249 | -0.87% | 3,000 | 179億4063万 | -1.65% | 9.2 | 0.89 |
| 04/22 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 900 | 180億9864万 | -0.63% | 9.28 | 0.9 |
| 04/19 | 1,263 | 1,278 | 1,257 | 1,260 | -0.16% | 16,100 | 180億9864万 | -0.47% | 9.28 | 0.9 |
| 04/18 | 1,285 | 1,285 | 1,262 | 1,262 | -1.87% | 2,000 | 181億2736万 | -0.16% | 9.3 | 0.9 |
| 04/17 | 1,277 | 1,286 | 1,269 | 1,286 | +1.1% | 900 | 184億7210万 | +1.98% | 9.47 | 0.92 |
| 04/16 | 1,275 | 1,285 | 1,267 | 1,272 | -1.17% | 3,200 | 182億7100万 | +1.11% | 9.37 | 0.91 |
| 04/15 | 1,290 | 1,290 | 1,271 | 1,287 | +1.34% | 1,500 | 184億8646万 | +2.55% | 9.48 | 0.92 |
| 04/12 | 1,274 | 1,282 | 1,270 | 1,270 | -0.31% | 3,100 | 182億4228万 | +1.52% | 9.35 | 0.91 |
| 04/11 | 1,288 | 1,288 | 1,274 | 1,274 | +0.55% | 1,000 | 182億9973万 | +2% | 9.38 | 0.91 |
| 04/10 | 1,275 | 1,276 | 1,267 | 1,267 | -0.55% | 1,000 | 181億9918万 | +1.69% | 9.33 | 0.91 |
| 04/09 | 1,270 | 1,274 | 1,259 | 1,274 | +0.31% | 4,100 | 182億9973万 | +2.41% | 9.38 | 0.91 |
| 04/08 | 1,270 | 1,270 | 1,251 | 1,270 | +0.08% | 2,900 | 182億4228万 | +2.34% | 9.35 | 0.91 |
| 04/05 | 1,276 | 1,280 | 1,264 | 1,269 | -0.08% | 5,700 | 182億2791万 | +2.5% | 9.35 | 0.91 |
| 04/04 | 1,262 | 1,277 | 1,256 | 1,270 | -0.31% | 3,500 | 182億4228万 | +2.75% | 9.35 | 0.91 |
| 04/03 | 1,275 | 1,280 | 1,267 | 1,274 | -0.47% | 3,700 | 182億9973万 | +3.33% | 9.38 | 0.91 |
| 04/02 | 1,295 | 1,295 | 1,254 | 1,280 | -0.31% | 10,000 | 183億8592万 | +4.15% | 9.43 | 0.92 |
| 04/01 | 1,298 | 1,298 | 1,275 | 1,284 | +0.55% | 5,000 | 184億4337万 | +4.82% | 9.46 | 0.92 |
| 03/29 | 1,286 | 1,287 | 1,273 | 1,277 | -0.23% | 7,300 | 183億4282万 | +4.5% | 9.41 | 0.91 |
| 03/28 | 1,288 | 1,289 | 1,280 | 1,280 | 0% | 1,900 | 183億8592万 | +5% | 9.43 | 0.92 |
| 03/27 | 1,290 | 1,290 | 1,260 | 1,280 | -0.47% | 2,600 | 183億8592万 | +5.26% | 9.43 | 0.92 |
| 03/26 | 1,247 | 1,287 | 1,247 | 1,286 | +1.1% | 12,900 | 184億7210万 | +6.11% | 9.47 | 0.92 |
| 03/25 | 1,272 | 1,283 | 1,250 | 1,272 | +0.24% | 13,600 | 182億7100万 | +5.21% | 9.37 | 0.91 |
| 03/22 | 1,253 | 1,278 | 1,253 | 1,269 | +1.52% | 9,000 | 182億2791万 | +5.4% | 9.35 | 0.91 |
| 03/21 | 1,230 | 1,258 | 1,230 | 1,250 | +2.21% | 12,000 | 179億5500万 | +4.17% | 9.21 | 0.89 |
| 03/19 | 1,223 | 1,225 | 1,215 | 1,223 | +0.66% | 5,600 | 175億6717万 | +2% | 9.01 | 0.87 |
| 03/18 | 1,204 | 1,223 | 1,202 | 1,215 | +0.91% | 5,200 | 174億5226万 | +1.33% | 8.95 | 0.87 |
| 03/15 | 1,205 | 1,205 | 1,195 | 1,204 | -0.08% | 1,600 | 172億9425万 | +0.42% | 8.87 | 0.86 |
| 03/14 | 1,191 | 1,210 | 1,191 | 1,205 | +1.01% | 3,400 | 173億862万 | +0.42% | 8.88 | 0.86 |
| 03/13 | 1,212 | 1,212 | 1,182 | 1,193 | -0.58% | 4,400 | 171億3625万 | -0.58% | 8.79 | 0.85 |
| 03/12 | 1,200 | 1,207 | 1,191 | 1,200 | 0% | 7,100 | 172億3680万 | -0.08% | 8.84 | 0.86 |
| 03/11 | 1,200 | 1,206 | 1,182 | 1,200 | +0.08% | 8,000 | 172億3680万 | -0.08% | 8.84 | 0.86 |
| 03/08 | 1,205 | 1,214 | 1,198 | 1,199 | -0.08% | 11,100 | 172億2243万 | -0.25% | 8.83 | 0.86 |
| 03/07 | 1,214 | 1,219 | 1,198 | 1,200 | -0.25% | 12,300 | 172億3680万 | -0.25% | 8.84 | 0.86 |
| 03/06 | 1,215 | 1,217 | 1,200 | 1,203 | -0.74% | 8,500 | 172億7989万 | 0% | 8.86 | 0.86 |
| 03/05 | 1,207 | 1,219 | 1,204 | 1,212 | +0.5% | 6,000 | 174億916万 | +0.66% | 8.93 | 0.87 |
| 03/04 | 1,214 | 1,214 | 1,203 | 1,206 | -0.25% | 2,800 | 173億2298万 | +0.17% | 8.88 | 0.86 |
| 03/01 | 1,203 | 1,215 | 1,201 | 1,209 | +0.75% | 3,500 | 173億6607万 | +0.33% | 8.91 | 0.86 |
| 02/29 | 1,199 | 1,217 | 1,191 | 1,200 | +0.67% | 13,000 | 172億3680万 | -0.41% | 8.84 | 0.86 |
| 02/28 | 1,189 | 1,207 | 1,187 | 1,192 | +1.02% | 8,400 | 171億2188万 | -1.08% | 8.78 | 0.85 |
| 02/27 | 1,192 | 1,199 | 1,178 | 1,180 | -1.26% | 5,400 | 169億4952万 | -2.16% | 8.69 | 0.84 |
| 02/26 | 1,200 | 1,201 | 1,192 | 1,195 | -0.17% | 11,400 | 171億6498万 | -1.08% | 8.8 | 0.85 |
| 02/22 | 1,200 | 1,200 | 1,191 | 1,197 | -0.33% | 3,100 | 171億9370万 | -1.07% | 8.82 | 0.86 |
| 02/21 | 1,193 | 1,201 | 1,183 | 1,201 | +0.25% | 4,500 | 172億5116万 | -0.91% | 8.85 | 0.86 |
| 02/20 | 1,206 | 1,209 | 1,196 | 1,198 | -0.42% | 5,600 | 172億807万 | -1.32% | 8.82 | 0.86 |
| 02/19 | 1,199 | 1,209 | 1,190 | 1,203 | +0.75% | 6,800 | 172億7989万 | -1.07% | 8.86 | 0.86 |
| 02/16 | 1,171 | 1,194 | 1,165 | 1,194 | +2.58% | 5,900 | 171億5061万 | -1.97% | 8.79 | 0.85 |
| 02/15 | 1,174 | 1,188 | 1,156 | 1,164 | 0% | 10,200 | 167億1969万 | -4.67% | 8.57 | 0.83 |
| 02/14 | 1,184 | 1,200 | 1,156 | 1,164 | -4.12% | 39,800 | 167億1969万 | -4.9% | 8.57 | 0.83 |
| 02/13 | 1,223 | 1,230 | 1,200 | 1,214 | -0.41% | 13,500 | 174億3789万 | -1.06% | 8.94 | 0.87 |
| 02/09 | 1,219 | 1,225 | 1,206 | 1,219 | -0.08% | 2,500 | 175億971万 | -0.65% | 8.98 | 0.87 |
| 02/08 | 1,217 | 1,225 | 1,217 | 1,220 | -0.08% | 2,600 | 175億2408万 | -0.57% | 8.99 | 0.87 |
| 02/07 | 1,210 | 1,221 | 1,201 | 1,221 | +0.33% | 5,500 | 175億3844万 | -0.33% | 8.99 | 0.87 |
| 02/06 | 1,216 | 1,224 | 1,206 | 1,217 | +0.08% | 4,600 | 174億8098万 | -0.57% | 8.96 | 0.87 |
| 02/05 | 1,208 | 1,216 | 1,205 | 1,216 | +0.41% | 3,800 | 174億6662万 | -0.57% | 8.96 | 0.87 |
| 02/02 | 1,210 | 1,215 | 1,206 | 1,211 | -0.49% | 4,300 | 173億9480万 | -0.9% | 8.92 | 0.87 |
| 02/01 | 1,212 | 1,217 | 1,205 | 1,217 | +0.33% | 4,800 | 174億8098万 | -0.41% | 8.96 | 0.87 |
| 01/31 | 1,211 | 1,216 | 1,205 | 1,213 | +0.17% | 4,800 | 174億2353万 | -0.66% | 8.93 | 0.87 |
| 01/30 | 1,225 | 1,225 | 1,200 | 1,211 | -1.14% | 8,300 | 173億9480万 | -0.82% | 8.92 | 0.87 |
| 01/29 | 1,217 | 1,225 | 1,214 | 1,225 | +0.99% | 5,300 | 175億9590万 | +0.41% | 9.02 | 0.88 |
| 01/26 | 1,225 | 1,225 | 1,207 | 1,213 | -0.98% | 8,200 | 174億2353万 | -0.57% | 8.93 | 0.87 |
| 01/25 | 1,209 | 1,226 | 1,205 | 1,225 | +1.49% | 8,900 | 175億9590万 | +0.41% | 9.02 | 0.88 |
| 01/24 | 1,213 | 1,213 | 1,202 | 1,207 | +0.42% | 3,800 | 173億3734万 | -0.98% | 8.89 | 0.86 |
| 01/23 | 1,216 | 1,220 | 1,200 | 1,202 | -1.88% | 28,700 | 172億6552万 | -1.39% | 8.85 | 0.86 |
| 01/22 | 1,233 | 1,236 | 1,224 | 1,225 | -0.41% | 9,800 | 175億9590万 | +0.49% | 9.02 | 0.88 |
| 01/19 | 1,230 | 1,242 | 1,220 | 1,230 | -0.24% | 6,800 | 176億6772万 | +0.99% | 9.06 | 0.88 |
| 01/18 | 1,249 | 1,249 | 1,226 | 1,233 | -1.6% | 9,000 | 177億1081万 | +1.23% | 9.08 | 0.88 |
| 01/17 | 1,254 | 1,269 | 1,244 | 1,253 | +0.64% | 4,500 | 179億9809万 | +2.87% | 9.23 | 0.9 |
| 01/16 | 1,264 | 1,264 | 1,244 | 1,245 | -0.8% | 5,500 | 178億8318万 | +2.3% | 9.17 | 0.89 |
| 01/15 | 1,303 | 1,303 | 1,249 | 1,255 | -0.79% | 31,700 | 180億2682万 | +3.21% | 9.24 | 0.9 |
| 01/12 | 1,248 | 1,269 | 1,248 | 1,265 | +1.36% | 12,900 | 181億7046万 | +4.2% | 9.32 | 0.9 |
| 01/11 | 1,246 | 1,248 | 1,242 | 1,248 | -0.56% | 3,300 | 179億2627万 | +2.97% | 9.19 | 0.89 |
| 01/10 | 1,254 | 1,267 | 1,244 | 1,255 | +0.88% | 8,200 | 180億2682万 | +3.55% | 9.24 | 0.9 |
| 01/09 | 1,206 | 1,250 | 1,206 | 1,244 | +2.81% | 15,200 | 178億6881万 | +2.73% | 9.16 | 0.89 |
| 01/05 | 1,206 | 1,230 | 1,204 | 1,210 | +0.58% | 6,800 | 173億8044万 | 0% | 8.91 | 0.87 |
| 01/04 | 1,195 | 1,210 | 1,190 | 1,203 | +1.26% | 14,200 | 172億7989万 | -0.66% | 8.86 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 1,191 | 1,210 | 1,184 | 1,188 | -0.17% | 19,700 | 170億6443万 | -2.06% | 8.75 | 0.85 |
| 12/28 | 1,200 | 1,213 | 1,189 | 1,190 | -0.75% | 9,800 | 170億9316万 | -1.98% | 8.77 | 0.85 |
| 12/27 | 1,200 | 1,250 | 1,196 | 1,199 | +0.42% | 4,700 | 172億2243万 | -1.32% | 8.83 | 0.86 |
| 12/26 | 1,200 | 1,207 | 1,193 | 1,194 | -0.5% | 8,100 | 171億5061万 | -1.73% | 8.79 | 0.85 |
| 12/25 | 1,200 | 1,200 | 1,183 | 1,200 | -0.33% | 12,900 | 172億3680万 | -1.23% | 8.84 | 0.86 |
| 12/22 | 1,202 | 1,205 | 1,199 | 1,204 | +0.33% | 13,500 | 172億9425万 | -0.91% | 8.87 | 0.86 |
| 12/21 | 1,200 | 1,201 | 1,195 | 1,200 | +0.17% | 12,700 | 172億3680万 | -1.23% | 8.84 | 0.86 |
| 12/20 | 1,201 | 1,208 | 1,195 | 1,198 | -0.91% | 8,400 | 172億807万 | -1.48% | 8.82 | 0.86 |
| 12/19 | 1,210 | 1,210 | 1,190 | 1,209 | -0.25% | 7,300 | 173億6607万 | -0.66% | 8.91 | 0.86 |
| 12/18 | 1,200 | 1,212 | 1,200 | 1,212 | -0.08% | 2,200 | 174億916万 | -0.41% | 8.93 | 0.87 |
| 12/15 | 1,203 | 1,213 | 1,203 | 1,213 | +0.92% | 2,000 | 174億2353万 | -0.74% | 8.93 | 0.87 |
| 12/14 | 1,210 | 1,211 | 1,202 | 1,202 | -0.5% | 4,300 | 172億6552万 | -2.04% | 8.85 | 0.86 |
| 12/13 | 1,209 | 1,212 | 1,204 | 1,208 | +0.33% | 5,900 | 173億5171万 | -1.95% | 8.9 | 0.86 |
| 12/12 | 1,200 | 1,214 | 1,200 | 1,204 | -1.23% | 13,300 | 172億9425万 | -2.67% | 8.87 | 0.86 |
| 12/11 | 1,260 | 1,260 | 1,210 | 1,219 | -1.38% | 10,100 | 175億971万 | -1.93% | 8.98 | 0.87 |
| 12/08 | 1,217 | 1,243 | 1,217 | 1,236 | +1.56% | 5,400 | 177億5390万 | -0.96% | 9.1 | 0.88 |
| 12/07 | 1,217 | 1,225 | 1,213 | 1,217 | 0% | 4,300 | 174億8098万 | -2.8% | 8.96 | 0.87 |
| 12/06 | 1,213 | 1,225 | 1,213 | 1,217 | -0.49% | 5,300 | 174億8098万 | -3.11% | 8.96 | 0.87 |
| 12/05 | 1,214 | 1,223 | 1,212 | 1,223 | +0.74% | 3,500 | 175億6717万 | -2.94% | 9.01 | 0.87 |
| 12/04 | 1,230 | 1,230 | 1,214 | 1,214 | -1.7% | 3,700 | 174億3789万 | -3.96% | 8.94 | 0.87 |
| 12/01 | 1,224 | 1,235 | 1,222 | 1,235 | +0.9% | 3,400 | 177億3954万 | -2.6% | 9.1 | 0.88 |
| 11/30 | 1,224 | 1,233 | 1,224 | 1,224 | +0.08% | 1,700 | 175億8153万 | -3.77% | 9.02 | 0.88 |
| 11/29 | 1,259 | 1,260 | 1,223 | 1,223 | -2.32% | 4,400 | 175億6717万 | -4.08% | 9.01 | 0.87 |
| 11/28 | 1,234 | 1,260 | 1,234 | 1,252 | +0.97% | 2,700 | 179億8372万 | -2.19% | 9.22 | 0.9 |
| 11/27 | 1,261 | 1,261 | 1,234 | 1,240 | +1.31% | 6,000 | 178億1136万 | -3.35% | 9.13 | 0.89 |
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 | |
| 2009年 9月期 | 495 2,970 7/6 | 144 861 2/9 | 768,000 128,000 12/4 | - | - | +36.82% 6/26 | -11.41% 9/7 |
| 2010年 9月期 | 372 2,230 4/26 2,230 10/1 | 212 1,272 11/27 | 227,400 37,900 11/9 | - | - | +21.66% 12/16 | -29.88% 11/12 |
| 2011年 9月期 | 375 2,250 1/17 | 223 1,336 9/8 | 88,800 14,800 5/10 | 50億4810万 | 29億9744万 | +16.05% 1/14 | -24.83% 3/15 |
| 2012年 9月期 | 365 2,189 3/29 | 212 1,274 10/24 1,273 10/21 | 97,200 16,200 2/21 | 49億1124万 | 28億5610万 | +14.8% 2/23 | -18.15% 10/12 |
| 2013年 9月期 | 390 2,340 5/8 | 241 1,448 10/29 | 162,000 27,000 5/9 | 52億5002万 | 32億4873万 | +22.44% 11/11 | -16.71% 6/7 |
| 2014年 9月期 | 599 3,595 7/28 | 301 1,807 10/23 | 354,000 59,000 11/12 | 82億1493万 | 40億5418万 | +24.63% 11/25 | -12.43% 10/14 |
| 2015年 9月期 | 767 4,600 7/27 | 435 2,612 10/16 | 138,000 23,000 8/27 | 107億4790万 | 60億2353万 | +12.2% 6/23 | -24.95% 8/26 |
| 2016年 9月期 | 575 3,450 10/27 | 375 2,250 2/22 | 151,200 25,200 11/11 | 81億7822万 | 53億3362万 | +7.97% 7/21 | -19.86% 2/12 |
| 2017年 9月期 | 750 4,500 4/3 | 422 2,533 10/12 | 125,400 20,900 4/3 | 107億7300万 | 60億3740万 | +20.31% 4/3 | -4.5% 9/4 |
| 2018年 9月期 | 1,643 3,285 5/7 | 679 4,075 10/5 | 201,000 100,500 5/7 | 235億9287万 | 97億5555万 | +26.88% 11/14 | -17.21% 10/26 |
| 2019年 9月期 | 1,274 2,548 10/2 | 687 1,374 12/25 | 60,600 30,300 1/7 | 182億9973万 | 98億6806万 | +15.33% 3/6 | -18.68% 12/25 |
| 2020年 9月期 | 1,225 2,450 11/28 | 692 1,384 3/17 | 60,000 30,000 10/10 | 175億9590万 | 99億3988万 | +23.31% 5/21 | -25.67% 3/13 |
| 2021年 9月期 | 1,491 2,981 9/10 | 965 1,931 10/30 1,930 10/9 | 29,800 14,900 11/12 | 214億954万 | 138億6844万 | +18.52% 11/12 | -12.9% 2/19 |
| 2022年 9月期 | 1,541 1/5 | 1,055 7/1 | 82,600 1/6 | 221億3492万 | 151億5402万 | +11.65% 1/5 | -13.05% 5/12 |
| 2023年 9月期 | 1,580 7/6 | 1,086 10/14 | 148,500 3/16 | 226億9512万 | 155億9930万 | +10.69% 5/15 | -10.53% 8/15 |
| 最新 | 1,249 2024/4/23 | 3,000 | 179億4063万 | -1.65% 1,270 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/23 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
144円（2009/02/09） - 770%（8.7倍）
1,249円（4/23）