株価チャート
株価
4/18
- 前日 (4/17)
- 46
- 始値
- 46
- 高値
- 47
- 安値
- 45
- 終値 +2.17%
- 47
- 出来高 -54.28%
- 755,900
乖離率
- 株価（5日）
移動平均値 - 0%
47 - 株価（25日）
移動平均値 - -4.08%
49 - 出来高（5日）
移動平均値 - -13.1%
869,840
2023/11/21～2024/04/18
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 | 46 | 47 | 45 | 47 | +2.17% | 755,900 | 120億1274万 | -4.08% | - | 2.07 |
| 04/17 | 47 | 47 | 45 | 46 | -2.13% | 1,653,500 | 117億5715万 | -6.12% | - | 2.03 |
| 04/16 | 47 | 48 | 47 | 47 | -2.08% | 287,300 | 120億1274万 | -4.08% | - | 2.07 |
| 04/15 | 48 | 48 | 47 | 48 | 0% | 874,600 | 122億6833万 | -4% | - | 2.12 |
| 04/12 | 48 | 49 | 48 | 48 | 0% | 777,900 | 122億6833万 | -4% | - | 2.12 |
| 04/11 | 49 | 49 | 48 | 48 | -2.04% | 617,800 | 122億6833万 | -4% | - | 2.12 |
| 04/10 | 49 | 51 | 49 | 49 | -2% | 453,600 | 125億2392万 | -2% | - | 2.16 |
| 04/09 | 48 | 51 | 48 | 50 | +6.38% | 2,379,400 | 126億8451万 | 0% | - | 2.21 |
| 04/08 | 48 | 48 | 47 | 47 | 0% | 431,600 | 120億1274万 | -7.84% | - | 2.07 |
| 04/05 | 47 | 48 | 46 | 47 | 0% | 907,900 | 120億1274万 | -7.84% | - | 2.07 |
| 04/04 | 47 | 48 | 47 | 47 | -2.08% | 409,300 | 120億1274万 | -7.84% | - | 2.07 |
| 04/03 | 49 | 49 | 46 | 48 | -2.04% | 3,348,300 | 122億6833万 | -5.88% | - | 2.12 |
| 04/02 | 49 | 50 | 48 | 49 | 0% | 1,009,300 | 125億2392万 | -3.92% | - | 2.16 |
| 04/01 | 50 | 50 | 49 | 49 | -5.77% | 990,100 | 125億2392万 | -3.92% | - | 2.16 |
| 03/29 | 51 | 52 | 50 | 52 | +1.96% | 1,193,300 | 132億9069万 | +1.96% | - | 2.29 |
| 03/28 | 50 | 52 | 50 | 51 | +2% | 759,200 | 130億3510万 | 0% | - | 2.25 |
| 03/27 | 50 | 51 | 50 | 50 | +2.04% | 447,600 | 127億7951万 | -1.96% | - | 2.21 |
| 03/26 | 50 | 51 | 49 | 49 | -3.92% | 873,300 | 125億2392万 | -2% | - | 2.16 |
| 03/25 | 52 | 52 | 51 | 51 | -1.92% | 794,800 | 130億3510万 | +2% | - | 2.25 |
| 03/22 | 52 | 53 | 51 | 52 | -1.89% | 548,600 | 132億9069万 | +4% | - | 2.29 |
| 03/21 | 51 | 53 | 51 | 53 | +3.92% | 855,400 | 134億4558万 | +6% | - | 2.34 |
| 03/19 | 50 | 53 | 50 | 51 | +2% | 1,499,400 | 129億3820万 | +4.08% | - | 2.25 |
| 03/18 | 48 | 51 | 48 | 50 | +4.17% | 2,114,300 | 126億8451万 | +2.04% | - | 2.21 |
| 03/15 | 49 | 49 | 47 | 48 | -2.04% | 2,128,700 | 121億7713万 | -2.04% | - | 2.12 |
| 03/14 | 51 | 51 | 49 | 49 | -3.92% | 1,411,800 | 124億3082万 | 0% | - | 2.16 |
| 03/13 | 51 | 52 | 50 | 51 | 0% | 668,600 | 129億3820万 | +4.08% | - | 2.25 |
| 03/12 | 51 | 52 | 50 | 51 | 0% | 1,300,900 | 129億3820万 | +6.25% | - | 2.25 |
| 03/11 | 54 | 55 | 51 | 51 | -7.27% | 3,141,400 | 129億3820万 | +6.25% | - | 2.25 |
| 03/08 | 54 | 56 | 54 | 55 | 0% | 1,919,700 | 139億5296万 | +14.58% | - | 2.43 |
| 03/07 | 54 | 56 | 53 | 55 | +3.77% | 3,883,900 | 139億5296万 | +17.02% | - | 2.43 |
| 03/06 | 52 | 54 | 52 | 53 | +1.92% | 1,742,400 | 134億4558万 | +12.77% | - | 2.34 |
| 03/05 | 51 | 53 | 50 | 52 | 0% | 1,642,100 | 131億9189万 | +10.64% | - | 2.29 |
| 03/04 | 54 | 55 | 51 | 52 | -3.7% | 4,146,900 | 131億9189万 | +13.04% | - | 2.29 |
| 03/01 | 51 | 54 | 51 | 54 | +5.88% | 2,497,200 | 136億9927万 | +17.39% | - | 2.38 |
| 02/29 | 51 | 51 | 50 | 51 | +2% | 1,321,400 | 129億3820万 | +10.87% | - | 2.25 |
| 02/28 | 50 | 51 | 49 | 50 | 0% | 1,819,700 | 126億8451万 | +11.11% | - | 2.21 |
| 02/27 | 47 | 52 | 47 | 50 | +6.38% | 6,266,400 | 126億8451万 | +11.11% | - | 2.21 |
| 02/26 | 47 | 48 | 47 | 47 | 0% | 1,120,000 | 119億2344万 | +4.44% | - | 2.07 |
| 02/22 | 46 | 47 | 45 | 47 | +2.17% | 2,073,000 | 119億2344万 | +4.44% | - | 2.07 |
| 02/21 | 47 | 48 | 46 | 46 | 0% | 2,798,000 | 116億6975万 | +2.22% | - | 2.03 |
| 02/20 | 44 | 46 | 44 | 46 | +4.55% | 1,388,800 | 116億6975万 | +4.55% | - | 2.03 |
| 02/19 | 43 | 45 | 43 | 44 | +2.33% | 1,254,800 | 111億6237万 | 0% | - | 1.94 |
| 02/16 | 43 | 44 | 43 | 43 | -2.27% | 724,100 | 109億868万 | -2.27% | - | 1.9 |
| 02/15 | 45 | 45 | 43 | 44 | -2.22% | 1,238,700 | 111億6237万 | 0% | - | 1.94 |
| 02/14 | 44 | 45 | 44 | 45 | +2.27% | 797,100 | 114億1606万 | +2.27% | - | 1.99 |
| 02/13 | 45 | 46 | 44 | 44 | -2.22% | 879,500 | 111億6237万 | 0% | - | 1.94 |
| 02/09 | 46 | 47 | 45 | 45 | 0% | 1,990,800 | 114億1606万 | +2.27% | - | 1.99 |
| 02/08 | 45 | 46 | 44 | 45 | 0% | 1,514,600 | 114億1606万 | +2.27% | - | 1.99 |
| 02/07 | 47 | 47 | 45 | 45 | -4.26% | 645,500 | 114億1606万 | +2.27% | - | 1.99 |
| 02/06 | 44 | 48 | 44 | 47 | +4.44% | 3,409,400 | 119億2344万 | +6.82% | - | 2.07 |
| 02/05 | 44 | 45 | 44 | 45 | 0% | 501,300 | 114億1606万 | +2.27% | - | 1.99 |
| 02/02 | 44 | 45 | 43 | 45 | +2.27% | 1,248,200 | 114億1606万 | +2.27% | - | 1.99 |
| 02/01 | 44 | 45 | 44 | 44 | 0% | 283,300 | 111億6237万 | 0% | - | 1.94 |
| 01/31 | 44 | 45 | 44 | 44 | -2.22% | 471,800 | 111億6237万 | 0% | - | 1.94 |
| 01/30 | 44 | 45 | 44 | 45 | +2.27% | 448,700 | 114億1606万 | +2.27% | - | 1.99 |
| 01/29 | 44 | 45 | 44 | 44 | 0% | 262,000 | 111億6237万 | 0% | - | 1.94 |
| 01/26 | 44 | 45 | 44 | 44 | -2.22% | 385,300 | 111億6237万 | 0% | - | 1.94 |
| 01/25 | 44 | 45 | 43 | 45 | +2.27% | 1,816,500 | 114億1606万 | +2.27% | - | 1.99 |
| 01/24 | 44 | 45 | 44 | 44 | 0% | 453,400 | 111億6237万 | 0% | - | 1.94 |
| 01/23 | 44 | 45 | 44 | 44 | 0% | 610,100 | 111億6237万 | 0% | - | 1.94 |
| 01/22 | 45 | 45 | 44 | 44 | 0% | 369,700 | 110億7437万 | 0% | - | 1.94 |
| 01/19 | 44 | 45 | 44 | 44 | 0% | 579,000 | 110億7437万 | 0% | - | 1.94 |
| 01/18 | 44 | 45 | 44 | 44 | 0% | 482,600 | 110億7437万 | 0% | - | 1.94 |
| 01/17 | 45 | 45 | 44 | 44 | 0% | 416,700 | 110億7437万 | 0% | - | 1.94 |
| 01/16 | 44 | 45 | 44 | 44 | 0% | 329,000 | 110億7437万 | 0% | - | 1.94 |
| 01/15 | 45 | 45 | 44 | 44 | -2.22% | 445,500 | 110億7437万 | 0% | - | 1.94 |
| 01/12 | 44 | 45 | 44 | 45 | +2.27% | 498,700 | 113億2606万 | +2.27% | - | 1.99 |
| 01/11 | 44 | 45 | 44 | 44 | 0% | 1,845,300 | 110億6647万 | 0% | - | 1.94 |
| 01/10 | 43 | 44 | 43 | 44 | 0% | 380,900 | 110億6647万 | 0% | - | 1.94 |
| 01/09 | 44 | 44 | 43 | 44 | +2.33% | 617,500 | 110億6647万 | 0% | - | 1.94 |
| 01/05 | 43 | 44 | 43 | 43 | 0% | 883,000 | 108億1496万 | -2.27% | - | 1.9 |
| 01/04 | 43 | 44 | 42 | 43 | 0% | 1,130,800 | 108億1496万 | -4.44% | - | 1.9 |
| 2023 | ||||||||||
| 12/29 | 43 | 44 | 43 | 43 | -2.27% | 957,200 | 108億1496万 | -4.44% | - | 1.87 |
| 12/28 | 42 | 44 | 41 | 44 | +4.76% | 1,471,500 | 110億6647万 | -2.22% | - | 1.91 |
| 12/27 | 41 | 43 | 41 | 42 | +2.44% | 2,605,600 | 105億6345万 | -6.67% | - | 1.82 |
| 12/26 | 42 | 43 | 41 | 41 | -2.38% | 2,838,900 | 103億1194万 | -8.89% | - | 1.78 |
| 12/25 | 43 | 44 | 42 | 42 | -2.33% | 2,462,600 | 105億6345万 | -6.67% | - | 1.82 |
| 12/22 | 43 | 44 | 43 | 43 | 0% | 633,000 | 108億1496万 | -4.44% | - | 1.87 |
| 12/21 | 44 | 45 | 43 | 43 | -2.27% | 1,183,400 | 100億4096万 | -4.44% | - | 1.73 |
| 12/20 | 44 | 45 | 43 | 44 | 0% | 1,489,200 | 102億7447万 | -2.22% | - | 1.77 |
| 12/19 | 43 | 44 | 43 | 44 | 0% | 682,400 | 102億7447万 | -2.22% | - | 1.77 |
| 12/18 | 44 | 45 | 43 | 44 | 0% | 2,892,300 | 102億7447万 | -4.35% | - | 1.77 |
| 12/15 | 44 | 45 | 44 | 44 | 0% | 382,900 | 102億7447万 | -4.35% | - | 1.77 |
| 12/14 | 45 | 45 | 44 | 44 | 0% | 455,000 | 102億7447万 | -4.35% | - | 1.77 |
| 12/13 | 44 | 45 | 44 | 44 | 0% | 584,900 | 102億7447万 | -4.35% | - | 1.77 |
| 12/12 | 46 | 46 | 44 | 44 | -2.22% | 1,988,200 | 102億7447万 | -4.35% | - | 1.77 |
| 12/11 | 45 | 46 | 45 | 45 | 0% | 963,000 | 105億798万 | -4.26% | - | 1.81 |
| 12/08 | 46 | 46 | 45 | 45 | -2.17% | 892,700 | 105億798万 | -4.26% | - | 1.81 |
| 12/07 | 46 | 47 | 45 | 46 | 0% | 1,357,800 | 107億4149万 | -2.13% | - | 1.85 |
| 12/06 | 47 | 47 | 46 | 46 | 0% | 955,500 | 107億4149万 | -2.13% | - | 1.85 |
| 12/05 | 47 | 48 | 46 | 46 | 0% | 1,784,100 | 107億4149万 | -2.13% | - | 1.85 |
| 12/04 | 46 | 47 | 45 | 46 | 0% | 2,680,700 | 107億4149万 | -2.13% | - | 1.85 |
| 12/01 | 49 | 49 | 45 | 46 | -4.17% | 8,718,300 | 107億4149万 | 0% | - | 1.85 |
| 11/30 | 54 | 55 | 48 | 48 | 0% | 14,030,600 | 112億851万 | +4.35% | - | 1.93 |
| 11/29 | 50 | 51 | 48 | 48 | -2.04% | 5,241,400 | 112億851万 | +4.35% | - | 1.93 |
| 11/28 | 47 | 51 | 46 | 49 | +8.89% | 5,871,900 | 114億4202万 | +6.52% | - | 1.98 |
| 11/27 | 46 | 47 | 45 | 45 | -2.17% | 632,100 | 105億798万 | -2.17% | - | 1.81 |
| 11/24 | 45 | 47 | 45 | 46 | +2.22% | 3,067,300 | 107億4149万 | 0% | - | 1.85 |
| 11/22 | 45 | 46 | 44 | 45 | -2.17% | 1,384,400 | 105億798万 | -2.17% | - | 1.81 |
| 11/21 | 45 | 46 | 45 | 46 | +2.22% | 748,000 | 106億7939万 | 0% | - | 1.84 |
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 | 164 16,350 10/25 | 42 4,240 9/30 | 1,785,800 17,858 10/24 | - | - | +61.8% 10/23 | -32.69% 9/18 |
| 2009年 9月期 | 216 21,590 7/1 | 48 4,750 10/1 | 1,774,200 17,742 7/24 | - | - | +66.78% 6/17 | -26% 2/24 |
| 2010年 9月期 | 484 48,350 4/23 | 125 12,500 11/19 | 4,803,000 48,030 4/23 | - | - | +66.19% 4/13 | -27.01% 5/25 |
| 2011年 9月期 | 320 32,000 10/4 | 100 10,000 3/16 | 4,803,900 48,039 6/7 | 202億4816万 | 63億2755万 | +31.97% 6/7 | -38.13% 3/15 |
| 2012年 9月期 | 143 14,300 3/23 | 85 8,480 5/15 | 5,670,700 56,707 3/21 | 90億4839万 | 53億6576万 | +38.25% 10/11 | -21.72% 5/16 |
| 2013年 9月期 | 1,039 103,900 6/4 | 94 9,370 10/3 | 47,793,100 477,931 6/18 | 657億4324万 | 59億2891万 | +70.18% 1/28 | -29.88% 8/12 |
| 2014年 9月期 | 598 59,800 10/1 | 193 5/21 | 8,887,400 7/29 | 378億3874万 | 170億4828万 | +35.15% 5/29 | -25.76% 2/4 |
| 2015年 9月期 | 404 11/26 | 127 8/25 | 66,036,400 11/26 | 356億8657万 | 114億4690万 | +72.54% 11/26 | -29.81% 8/25 |
| 2016年 9月期 | 270 4/20 | 109 2/12 | 35,416,200 4/20 | 243億3593万 | 98億2450万 | +40.19% 4/19 | -18.62% 1/21 |
| 2017年 9月期 | 205 7/12 | 121 4/17 4/14 | 43,117,800 7/12 | 192億8033万 | 112億1403万 | +31.39% 7/11 | -10.34% 8/14 |
| 2018年 9月期 | 173 1/15 | 69 8/16 | 14,399,400 12/22 | 188億5151万 | 81億5789万 | +26.56% 1/12 | -19.61% 5/7 |
| 2019年 9月期 | 101 10/2 | 49 12/25 | 9,943,300 10/2 | 119億4127万 | 57億9819万 | +12.71% 3/4 | -29.4% 12/25 |
| 2020年 9月期 | 179 5/26 | 33 3/17 3/13 | 193,151,800 5/26 | 234億2938万 | 42億569万 | +177.78% 5/25 | -34.62% 3/13 |
| 2021年 9月期 | 127 6/22 | 51 5/13 12/22 | 182,485,100 6/17 | 222億3584万 | 89億130万 | +90.78% 6/17 | -16.85% 8/5 |
| 2022年 9月期 | 110 9/15 | 39 2/24 | 93,752,000 5/31 | 232億9034万 | 74億7826万 | +77.24% 5/30 | -17.49% 10/13 |
| 2023年 9月期 | 107 2/17 | 46 8/8 | 64,329,900 2/17 | 226億6642万 | 101億1939万 | +22.6% 2/16 | -20.63% 8/17 |
| 最新 | 47 2024/4/18 | 755,900 | 120億1274万 | -4.08% 49 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -77%（0.23倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 166%（2.66倍）
- 2014/12/30 vs 2013/12/30
- -39%（0.61倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
33円（2020/03/17） - 42%（1.42倍）
47円（4/18）