株価チャート
株価
4/19
- 前日 (4/18)
- 3,640
- 始値
- 3,635
- 高値
- 3,635
- 安値
- 3,635
- 終値 -0.14%
- 3,635
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - 0%
3,635 - 株価（25日）
移動平均値 - -0.08%
3,638 - 出来高（5日）
移動平均値 - -72.22%
360
2023/11/17～2024/04/19
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 | ||||||||||
| 04/19 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 100 | 83億4659万 | -0.08% | 38.75 | 1.43 |
| 04/18 | 3,640 | 3,640 | 3,640 | 3,640 | +0.28% | 100 | 83億5808万 | -0.03% | 38.8 | 1.43 |
| 04/17 | 3,650 | 3,650 | 3,630 | 3,630 | -0.27% | 500 | 83億3511万 | -0.38% | 38.7 | 1.42 |
| 04/16 | 3,630 | 3,640 | 3,630 | 3,640 | +0.28% | 900 | 83億5808万 | -0.19% | 38.8 | 1.43 |
| 04/15 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 200 | 83億3511万 | -0.52% | 38.7 | 1.42 |
| 04/11 | 3,635 | 3,635 | 3,625 | 3,625 | 0% | 200 | 83億2363万 | -0.74% | 38.64 | 1.42 |
| 04/10 | 3,630 | 3,630 | 3,625 | 3,625 | -0.14% | 300 | 83億2363万 | -0.82% | 38.64 | 1.42 |
| 04/09 | 3,625 | 3,630 | 3,625 | 3,630 | 0% | 600 | 83億3511万 | -0.74% | 38.7 | 1.42 |
| 04/08 | 3,620 | 3,650 | 3,620 | 3,630 | +0.28% | 700 | 83億3511万 | -0.77% | 38.7 | 1.42 |
| 04/05 | 3,625 | 3,640 | 3,620 | 3,620 | -0.28% | 1,300 | 83億1215万 | -1.07% | 38.59 | 1.42 |
| 04/04 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 83億3511万 | -0.79% | 38.7 | 1.42 |
| 04/03 | 3,630 | 3,635 | 3,630 | 3,630 | 0% | 300 | 83億3511万 | -0.79% | 38.7 | 1.42 |
| 04/02 | 3,640 | 3,640 | 3,625 | 3,630 | +0.14% | 800 | 83億3511万 | -0.79% | 38.7 | 1.42 |
| 04/01 | 3,625 | 3,635 | 3,620 | 3,625 | 0% | 1,000 | 83億2363万 | -0.93% | 38.64 | 1.42 |
| 03/29 | 3,620 | 3,625 | 3,615 | 3,625 | +0.14% | 700 | 83億2363万 | -0.93% | 38.64 | 1.42 |
| 03/28 | 3,610 | 3,630 | 3,610 | 3,620 | -0.28% | 1,400 | 83億1215万 | -1.09% | 38.59 | 1.42 |
| 03/27 | 3,615 | 3,635 | 3,615 | 3,630 | +0.41% | 800 | 83億3511万 | -0.85% | 38.7 | 1.42 |
| 03/26 | 3,615 | 3,635 | 3,615 | 3,615 | 0% | 1,300 | 83億67万 | -1.31% | 38.54 | 1.42 |
| 03/25 | 3,615 | 3,620 | 3,615 | 3,615 | 0% | 1,300 | 83億67万 | -1.39% | 38.54 | 1.42 |
| 03/22 | 3,645 | 3,645 | 3,610 | 3,615 | -0.82% | 1,600 | 83億67万 | -1.44% | 38.54 | 1.42 |
| 03/21 | 3,645 | 3,645 | 3,640 | 3,645 | 0% | 600 | 83億6956万 | -0.74% | 38.86 | 1.43 |
| 03/19 | 3,640 | 3,645 | 3,620 | 3,645 | +0.14% | 1,400 | 83億6956万 | -0.79% | 38.86 | 1.43 |
| 03/18 | 3,565 | 3,640 | 3,565 | 3,640 | -3.06% | 5,100 | 83億5808万 | -0.93% | 38.8 | 1.43 |
| 03/15 | 3,740 | 3,755 | 3,710 | 3,755 | +0.67% | 3,500 | 86億2214万 | +2.09% | 40.03 | 1.47 |
| 03/14 | 3,715 | 3,730 | 3,715 | 3,730 | +0.4% | 1,300 | 85億6473万 | +1.41% | 39.76 | 1.46 |
| 03/13 | 3,725 | 3,740 | 3,715 | 3,715 | +0.13% | 2,100 | 85億3029万 | +1.01% | 39.6 | 1.46 |
| 03/12 | 3,690 | 3,710 | 3,635 | 3,710 | +0.54% | 3,500 | 85億1881万 | +0.87% | 39.55 | 1.45 |
| 03/11 | 3,700 | 3,710 | 3,690 | 3,690 | -0.4% | 1,500 | 84億7288万 | +0.33% | 39.34 | 1.45 |
| 03/08 | 3,705 | 3,715 | 3,700 | 3,705 | 0% | 900 | 85億733万 | +0.73% | 39.5 | 1.45 |
| 03/07 | 3,695 | 3,710 | 3,690 | 3,705 | +0.41% | 1,200 | 85億733万 | +0.76% | 39.5 | 1.45 |
| 03/06 | 3,690 | 3,690 | 3,675 | 3,690 | 0% | 1,300 | 84億7288万 | +0.41% | 39.34 | 1.45 |
| 03/05 | 3,655 | 3,690 | 3,650 | 3,690 | +0.96% | 1,100 | 84億7288万 | +0.46% | 39.34 | 1.45 |
| 03/04 | 3,645 | 3,660 | 3,645 | 3,655 | +0.41% | 2,800 | 83億9252万 | -0.44% | 38.96 | 1.43 |
| 03/01 | 3,645 | 3,650 | 3,635 | 3,640 | +0.41% | 2,500 | 83億5808万 | -0.87% | 38.8 | 1.43 |
| 02/29 | 3,650 | 3,650 | 3,625 | 3,625 | -0.14% | 1,700 | 83億2363万 | -1.28% | 38.64 | 1.42 |
| 02/28 | 3,635 | 3,635 | 3,620 | 3,630 | -0.14% | 1,600 | 83億3511万 | -1.2% | 38.7 | 1.42 |
| 02/27 | 3,630 | 3,640 | 3,630 | 3,635 | +0.14% | 400 | 83億4659万 | -1.06% | 38.75 | 1.43 |
| 02/26 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 83億3511万 | -1.22% | 38.7 | 1.42 |
| 02/22 | 3,650 | 3,650 | 3,600 | 3,630 | -0.41% | 2,700 | 83億3511万 | -1.22% | 38.7 | 1.42 |
| 02/21 | 3,650 | 3,650 | 3,645 | 3,645 | -0.14% | 700 | 83億6956万 | -0.79% | 38.86 | 1.43 |
| 02/20 | 3,690 | 3,690 | 3,650 | 3,650 | -0.41% | 1,800 | 83億8104万 | -0.63% | 38.91 | 1.43 |
| 02/19 | 3,725 | 3,725 | 3,660 | 3,665 | -0.54% | 1,600 | 84億1548万 | -0.19% | 39.07 | 1.44 |
| 02/16 | 3,685 | 3,685 | 3,685 | 3,685 | +0.27% | 200 | 84億6140万 | +0.41% | 39.28 | 1.45 |
| 02/15 | 3,705 | 3,705 | 3,675 | 3,675 | -0.81% | 300 | 84億3844万 | +0.22% | 39.18 | 1.44 |
| 02/14 | 3,705 | 3,730 | 3,705 | 3,705 | +0.14% | 700 | 85億733万 | +1.04% | 39.5 | 1.45 |
| 02/13 | 3,685 | 3,700 | 3,685 | 3,700 | +1.23% | 400 | 84億9585万 | +0.93% | 39.44 | 1.45 |
| 02/09 | 3,775 | 3,775 | 3,655 | 3,655 | -2.14% | 4,100 | 83億9252万 | -0.22% | 38.96 | 1.43 |
| 02/08 | 3,810 | 3,810 | 3,735 | 3,735 | -0.4% | 1,200 | 85億7621万 | +2.05% | 39.82 | 1.46 |
| 02/07 | 3,765 | 3,780 | 3,740 | 3,750 | +0.4% | 2,400 | 86億1066万 | +2.63% | 39.98 | 1.47 |
| 02/06 | 3,745 | 3,770 | 3,730 | 3,735 | +0.27% | 1,700 | 85億7621万 | +2.38% | 39.82 | 1.46 |
| 02/05 | 3,720 | 3,745 | 3,720 | 3,725 | +0.4% | 1,700 | 85億5325万 | +2.25% | 39.71 | 1.46 |
| 02/02 | 3,705 | 3,710 | 3,700 | 3,710 | +0.82% | 1,600 | 85億1881万 | +1.95% | 39.55 | 1.45 |
| 02/01 | 3,685 | 3,690 | 3,680 | 3,680 | 0% | 300 | 84億4992万 | +1.24% | 39.23 | 1.44 |
| 01/30 | 3,660 | 3,680 | 3,660 | 3,680 | +0.55% | 400 | 84億4992万 | +1.29% | 39.23 | 1.44 |
| 01/29 | 3,635 | 3,660 | 3,635 | 3,660 | +0.69% | 600 | 84億400万 | +0.85% | 39.02 | 1.44 |
| 01/26 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 300 | 83億4659万 | +0.22% | 38.75 | 1.43 |
| 01/25 | 3,655 | 3,655 | 3,650 | 3,650 | -0.27% | 200 | 83億8104万 | +0.69% | 38.91 | 1.43 |
| 01/23 | 3,655 | 3,670 | 3,655 | 3,660 | 0% | 400 | 84億400万 | +1.02% | 39.02 | 1.44 |
| 01/22 | 3,660 | 3,665 | 3,620 | 3,660 | 0% | 1,400 | 84億400万 | +1.08% | 39.02 | 1.44 |
| 01/19 | 3,650 | 3,660 | 3,650 | 3,660 | +0.41% | 500 | 84億400万 | +1.13% | 39.02 | 1.44 |
| 01/18 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 500 | 83億6956万 | +0.8% | 38.86 | 1.43 |
| 01/17 | 3,625 | 3,645 | 3,625 | 3,645 | +0.55% | 900 | 83億6956万 | +0.83% | 38.86 | 1.43 |
| 01/16 | 3,625 | 3,625 | 3,625 | 3,625 | +0.28% | 100 | 83億2363万 | +0.33% | 38.64 | 1.42 |
| 01/15 | 3,605 | 3,615 | 3,605 | 3,615 | -0.14% | 1,500 | 83億67万 | +0.08% | 38.54 | 1.42 |
| 01/12 | 3,600 | 3,620 | 3,600 | 3,620 | +0.14% | 1,500 | 83億1215万 | +0.22% | 38.59 | 1.42 |
| 01/11 | 3,650 | 3,650 | 3,610 | 3,615 | 0% | 1,000 | 83億67万 | +0.14% | 38.54 | 1.42 |
| 01/10 | 3,660 | 3,660 | 3,610 | 3,615 | +0.14% | 1,100 | 83億67万 | +0.17% | 38.54 | 1.42 |
| 01/09 | 3,685 | 3,685 | 3,585 | 3,610 | -2.04% | 4,700 | 82億8919万 | +0.06% | 38.48 | 1.42 |
| 01/05 | 3,685 | 3,695 | 3,685 | 3,685 | +0.14% | 500 | 84億6140万 | +2.16% | 39.28 | 1.45 |
| 01/04 | 3,690 | 3,690 | 3,640 | 3,680 | +1.52% | 800 | 84億4992万 | +2.11% | 39.23 | 1.44 |
| 2023 | ||||||||||
| 12/29 | 3,600 | 3,625 | 3,595 | 3,625 | +1.12% | 700 | 83億2363万 | +0.69% | 38.64 | 1.42 |
| 12/28 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 700 | 82億3179万 | -0.39% | 38.22 | 1.41 |
| 12/27 | 3,595 | 3,605 | 3,585 | 3,590 | -0.14% | 1,900 | 82億4327万 | -0.31% | 38.27 | 1.41 |
| 12/26 | 3,600 | 3,600 | 3,595 | 3,595 | -0.28% | 600 | 82億5475万 | -0.19% | 38.33 | 1.41 |
| 12/25 | 3,625 | 3,625 | 3,605 | 3,605 | -0.41% | 700 | 82億7771万 | +0.11% | 38.43 | 1.41 |
| 12/22 | 3,625 | 3,625 | 3,620 | 3,620 | +0.14% | 200 | 83億1215万 | +0.5% | 38.59 | 1.42 |
| 12/21 | 3,615 | 3,620 | 3,615 | 3,615 | -0.14% | 800 | 83億67万 | +0.28% | 38.54 | 1.42 |
| 12/20 | 3,615 | 3,620 | 3,605 | 3,620 | +0.56% | 600 | 83億1215万 | +0.33% | 38.59 | 1.42 |
| 12/19 | 3,610 | 3,610 | 3,600 | 3,600 | 0% | 400 | 82億6623万 | -0.3% | 38.38 | 1.41 |
| 12/18 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 400 | 82億6623万 | -0.41% | 38.38 | 1.41 |
| 12/15 | 3,590 | 3,595 | 3,590 | 3,590 | -0.42% | 900 | 82億4327万 | -0.77% | 38.27 | 1.41 |
| 12/14 | 3,605 | 3,605 | 3,600 | 3,605 | -0.14% | 600 | 82億7771万 | -0.47% | 38.43 | 1.41 |
| 12/13 | 3,610 | 3,610 | 3,610 | 3,610 | +0.42% | 100 | 82億8919万 | -0.41% | 38.48 | 1.42 |
| 12/12 | 3,615 | 3,615 | 3,590 | 3,595 | -0.14% | 1,000 | 82億5475万 | -0.94% | 38.33 | 1.41 |
| 12/11 | 3,600 | 3,600 | 3,600 | 3,600 | -0.14% | 100 | 82億6623万 | -0.88% | 38.38 | 1.41 |
| 12/08 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 82億7771万 | -0.85% | 38.43 | 1.41 |
| 12/07 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 600 | 82億7771万 | -0.96% | 38.43 | 1.41 |
| 12/06 | 3,600 | 3,605 | 3,600 | 3,600 | 0% | 600 | 82億6623万 | -1.18% | 38.38 | 1.41 |
| 12/05 | 3,585 | 3,600 | 3,585 | 3,600 | +0.42% | 1,200 | 82億6623万 | -1.29% | 38.38 | 1.41 |
| 12/04 | 3,600 | 3,600 | 3,585 | 3,585 | 0% | 1,700 | 82億3179万 | -1.83% | 38.22 | 1.41 |
| 12/01 | 3,600 | 3,600 | 3,585 | 3,585 | 0% | 1,100 | 82億3179万 | -1.97% | 38.22 | 1.41 |
| 11/30 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 300 | 82億3179万 | -2.1% | 38.22 | 1.41 |
| 11/29 | 3,610 | 3,610 | 3,585 | 3,585 | -0.69% | 500 | 82億3179万 | -2.26% | 38.22 | 1.41 |
| 11/28 | 3,605 | 3,620 | 3,605 | 3,610 | +0.84% | 500 | 82億8919万 | -1.77% | 38.48 | 1.42 |
| 11/27 | 3,615 | 3,615 | 3,580 | 3,580 | -0.83% | 3,300 | 82億2031万 | -2.74% | 38.17 | 1.4 |
| 11/24 | 3,605 | 3,610 | 3,605 | 3,610 | -0.28% | 400 | 82億8919万 | -2.11% | 38.48 | 1.42 |
| 11/22 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 83億1215万 | -2% | 38.59 | 1.42 |
| 11/21 | 3,620 | 3,620 | 3,620 | 3,620 | +0.98% | 200 | 83億1215万 | -2.14% | 38.59 | 1.42 |
| 11/20 | 3,595 | 3,620 | 3,570 | 3,585 | -0.97% | 1,000 | 82億3179万 | -3.21% | 38.22 | 1.41 |
| 11/17 | 3,695 | 3,695 | 3,550 | 3,620 | -1.9% | 3,800 | 83億1215万 | -2.48% | 38.59 | 1.42 |
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 | 2,475 495 1/7 | 1,375 275 9/16 | 4,600 23,000 1/7 | - | - | +6.85% 10/22 | -26.94% 10/7 |
| 2009年 9月期 | 2,150 430 9/2 | 1,075 215 10/7 | 3,800 19,000 1/9 | - | - | +21.7% 8/21 | -8.4% 12/24 |
| 2010年 9月期 | 2,025 405 3/17 405 3/16 他3件 | 1,700 340 11/30 | 2,600 13,000 8/24 | - | - | +9.11% 1/12 | -7.64% 11/30 |
| 2011年 9月期 | 2,135 427 9/6 | 1,705 341 3/16 341 3/15 | 4,000 20,000 2/2 | 49億233万 | 39億1498万 | +9.7% 9/6 | -9.36% 3/16 |
| 2012年 9月期 | 2,095 419 8/15 | 1,755 351 11/30 351 11/29 他2件 | 2,800 14,000 9/18 | 48億1048万 | 40億2978万 | +5.16% 2/1 | -6.52% 11/30 |
| 2013年 9月期 | 3,000 600 8/21 | 1,970 394 11/12 | 8,600 43,000 8/20 | 68億8852万 | 45億2346万 | +22.29% 2/5 | -10.76% 6/17 |
| 2014年 9月期 | 2,720 544 9/16 | 2,410 482 12/25 | 5,000 25,000 1/28 | 62億4559万 | 55億3378万 | +4.61% 1/9 | -4.98% 10/16 |
| 2015年 9月期 | 3,300 660 7/24 | 2,475 495 10/16 | 11,600 58,000 7/24 | 75億7738万 | 56億8303万 | +7.94% 7/24 | -7.16% 10/9 |
| 2016年 9月期 | 3,100 9/14 9/12 他2件 | 2,650 3/16 | 5,400 9/15 | 71億1814万 | 60億8486万 | +5.73% 9/14 | -4.34% 9/16 |
| 2017年 9月期 | 3,980 9/14 | 2,766 10/18 | 13,500 8/3 | 91億3878万 | 63億5122万 | +12.78% 8/3 | -4.83% 11/6 |
| 2018年 9月期 | 3,970 2/2 1/26 | 3,300 11/6 | 9,100 11/6 | 91億1581万 | 75億7738万 | +4.73% 12/11 | -7% 3/28 |
| 2019年 9月期 | 3,810 9/18 | 3,300 12/26 | 3,900 9/19 | 87億4843万 | 75億7738万 | +5.08% 12/27 | -6.26% 12/25 |
| 2020年 9月期 | 4,385 2/4 | 3,295 3/19 3/13 | 12,400 2/4 | 100億6873万 | 75億6589万 | +16.52% 2/4 | -17.5% 3/13 |
| 2021年 9月期 | 4,060 9/15 | 3,800 11/13 | 3,900 3/17 | 93億2247万 | 87億2546万 | +2.44% 9/15 | -3.21% 11/13 |
| 2022年 9月期 | 4,005 12/15 | 3,730 9/29 9/28 他3件 | 3,700 9/16 | 91億9618万 | 85億6473万 | +2.05% 9/7 | -3.27% 9/26 |
| 2023年 9月期 | 4,000 9/6 | 3,555 3/17 | 4,000 9/19 | 91億8470万 | 81億6290万 | +4.56% 9/6 | -4.04% 9/25 |
| 最新 | 3,635 2024/4/19 | 100 | 83億4659万 | -0.08% 3,638 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/27
- 3%（1.03倍）
- 2003/12/26 vs 2002/12/27
- 54%（1.54倍）
- 2004/12/21 vs 2003/12/26
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/21
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/29 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/18 vs 2008/12/29
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/18
- 1%（1.01倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/29 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/29
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/19 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,075円（2008/10/07） - 238%（3.38倍）
3,635円（4/19）