株価チャート
株価
4/23
- 前日 (4/22)
- 1,008
- 始値
- 1,008
- 高値
- 1,019
- 安値
- 1,007
- 終値 +0.99%
- 1,018
- 出来高 -3.51%
- 79,700
乖離率
- 株価（5日）
移動平均値 - +1.6%
1,002 - 株価（25日）
移動平均値 - -0.88%
1,027 - 出来高（5日）
移動平均値 - -36.26%
125,040
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 | 1,008 | 1,019 | 1,007 | 1,018 | +0.99% | 79,700 | 603億3348万 | -0.88% | 19.63 | 0.69 |
| 04/22 | 999 | 1,008 | 994 | 1,008 | +2.02% | 82,600 | 597億4081万 | -2.14% | 19.44 | 0.69 |
| 04/19 | 1,000 | 1,000 | 980 | 988 | -1.4% | 189,000 | 585億5548万 | -4.26% | 19.05 | 0.67 |
| 04/18 | 999 | 1,005 | 995 | 1,002 | +0.6% | 71,100 | 593億8521万 | -3.19% | 19.32 | 0.68 |
| 04/17 | 1,010 | 1,012 | 988 | 996 | -1.29% | 202,800 | 590億2961万 | -3.95% | 19.21 | 0.68 |
| 04/16 | 1,018 | 1,021 | 1,009 | 1,009 | -1.46% | 127,800 | 598億8万 | -2.89% | 19.46 | 0.69 |
| 04/15 | 1,009 | 1,025 | 1,009 | 1,024 | +0.2% | 123,200 | 606億8908万 | -1.54% | 19.75 | 0.7 |
| 04/12 | 1,019 | 1,024 | 1,016 | 1,022 | +0.1% | 131,600 | 605億7055万 | -1.92% | 19.71 | 0.7 |
| 04/11 | 1,006 | 1,022 | 1,003 | 1,021 | +1.09% | 141,200 | 605億1128万 | -2.2% | 19.69 | 0.7 |
| 04/10 | 1,014 | 1,019 | 1,009 | 1,010 | -0.69% | 111,100 | 598億5935万 | -3.35% | 19.48 | 0.69 |
| 04/09 | 1,017 | 1,020 | 1,005 | 1,017 | +0.39% | 111,500 | 602億7421万 | -2.96% | 19.61 | 0.69 |
| 04/08 | 1,025 | 1,025 | 1,010 | 1,013 | -0.39% | 143,500 | 600億3715万 | -3.43% | 19.53 | 0.69 |
| 04/05 | 1,014 | 1,027 | 1,010 | 1,017 | -0.88% | 82,700 | 602億7421万 | -3.14% | 19.61 | 0.69 |
| 04/04 | 1,015 | 1,026 | 1,012 | 1,026 | +0.98% | 132,700 | 608億761万 | -2.47% | 19.78 | 0.7 |
| 04/03 | 1,011 | 1,024 | 1,008 | 1,016 | +0.79% | 148,900 | 602億1495万 | -3.51% | 19.59 | 0.69 |
| 04/02 | 1,028 | 1,028 | 1,006 | 1,008 | -2.04% | 142,400 | 597億4081万 | -4.45% | 19.44 | 0.69 |
| 04/01 | 1,043 | 1,043 | 1,029 | 1,029 | -1.15% | 85,300 | 609億8541万 | -2.65% | 19.84 | 0.7 |
| 03/29 | 1,040 | 1,044 | 1,032 | 1,041 | +1.26% | 80,900 | 616億9661万 | -1.7% | 20.07 | 0.71 |
| 03/28 | 1,055 | 1,056 | 1,028 | 1,028 | -3.47% | 151,700 | 609億2615万 | -3.02% | 19.82 | 0.7 |
| 03/27 | 1,057 | 1,079 | 1,056 | 1,065 | +0.66% | 214,900 | 631億1901万 | +0.28% | 20.54 | 0.73 |
| 03/26 | 1,069 | 1,069 | 1,051 | 1,058 | -0.66% | 99,200 | 627億415万 | -0.47% | 20.4 | 0.72 |
| 03/25 | 1,067 | 1,078 | 1,065 | 1,065 | -0.47% | 115,700 | 631億1901万 | +0.09% | 20.54 | 0.73 |
| 03/22 | 1,069 | 1,072 | 1,058 | 1,070 | +0.19% | 102,500 | 634億1535万 | +0.66% | 20.63 | 0.73 |
| 03/21 | 1,070 | 1,075 | 1,067 | 1,068 | 0% | 67,200 | 632億9681万 | +0.56% | 20.59 | 0.73 |
| 03/19 | 1,072 | 1,072 | 1,056 | 1,068 | -0.37% | 101,800 | 632億9681万 | +0.38% | 20.59 | 0.73 |
| 03/18 | 1,072 | 1,080 | 1,065 | 1,072 | +1.04% | 83,300 | 635億3388万 | +0.75% | 20.67 | 0.73 |
| 03/15 | 1,054 | 1,069 | 1,050 | 1,061 | +0.28% | 134,800 | 628億8195万 | -0.47% | 20.46 | 0.72 |
| 03/14 | 1,054 | 1,061 | 1,050 | 1,058 | +0.57% | 75,800 | 627億415万 | -0.84% | 20.4 | 0.72 |
| 03/13 | 1,057 | 1,064 | 1,048 | 1,052 | 0% | 80,600 | 623億4855万 | -1.68% | 20.29 | 0.72 |
| 03/12 | 1,051 | 1,054 | 1,027 | 1,052 | +0.1% | 94,800 | 623億4855万 | -1.96% | 20.29 | 0.72 |
| 03/11 | 1,057 | 1,062 | 1,039 | 1,051 | -1.31% | 103,800 | 622億8928万 | -2.32% | 20.27 | 0.72 |
| 03/08 | 1,048 | 1,071 | 1,045 | 1,065 | +0.19% | 138,800 | 631億1901万 | -1.3% | 20.54 | 0.73 |
| 03/07 | 1,070 | 1,070 | 1,059 | 1,063 | 0% | 103,300 | 630億48万 | -1.67% | 20.5 | 0.73 |
| 03/06 | 1,056 | 1,070 | 1,056 | 1,063 | +0.09% | 101,000 | 630億48万 | -1.85% | 20.5 | 0.73 |
| 03/05 | 1,048 | 1,066 | 1,042 | 1,062 | +1.34% | 86,300 | 629億4121万 | -2.03% | 20.48 | 0.72 |
| 03/04 | 1,054 | 1,056 | 1,038 | 1,048 | -0.57% | 127,300 | 621億1148万 | -3.41% | 20.21 | 0.72 |
| 03/01 | 1,050 | 1,062 | 1,048 | 1,054 | -0.47% | 82,000 | 624億6708万 | -3.04% | 20.32 | 0.72 |
| 02/29 | 1,050 | 1,065 | 1,049 | 1,059 | +0.67% | 103,100 | 627億6341万 | -2.75% | 20.42 | 0.72 |
| 02/28 | 1,050 | 1,057 | 1,044 | 1,052 | -0.28% | 94,200 | 623億4855万 | -3.49% | 20.29 | 0.72 |
| 02/27 | 1,068 | 1,069 | 1,054 | 1,055 | -1.4% | 102,400 | 625億2635万 | -3.39% | 20.34 | 0.72 |
| 02/26 | 1,078 | 1,084 | 1,070 | 1,070 | -0.65% | 43,300 | 634億1535万 | -2.1% | 20.63 | 0.73 |
| 02/22 | 1,075 | 1,080 | 1,067 | 1,077 | +0.56% | 65,100 | 638億3021万 | -1.46% | 20.77 | 0.73 |
| 02/21 | 1,066 | 1,081 | 1,061 | 1,071 | +0.56% | 81,200 | 634億7461万 | -1.92% | 20.65 | 0.73 |
| 02/20 | 1,083 | 1,089 | 1,064 | 1,065 | -2.2% | 124,600 | 631億1901万 | -2.38% | 20.54 | 0.73 |
| 02/19 | 1,087 | 1,091 | 1,075 | 1,089 | +1.02% | 76,100 | 645億4141万 | -0.18% | 21 | 0.74 |
| 02/16 | 1,056 | 1,078 | 1,053 | 1,078 | +2.67% | 115,800 | 638億8948万 | -1.01% | 20.79 | 0.74 |
| 02/15 | 1,069 | 1,069 | 1,038 | 1,050 | 0% | 174,900 | 622億3001万 | -3.58% | 20.25 | 0.72 |
| 02/14 | 1,080 | 1,081 | 1,045 | 1,050 | -5.06% | 317,700 | 622億3001万 | -3.58% | 20.25 | 0.72 |
| 02/13 | 1,092 | 1,175 | 1,083 | 1,106 | +2.31% | 364,500 | 655億4895万 | +1.47% | 21.33 | 0.75 |
| 02/09 | 1,101 | 1,101 | 1,081 | 1,081 | -2.26% | 79,600 | 640億6728万 | -0.64% | 20.84 | 0.74 |
| 02/08 | 1,117 | 1,119 | 1,097 | 1,106 | -0.36% | 94,500 | 655億4895万 | +1.75% | 21.33 | 0.75 |
| 02/07 | 1,109 | 1,118 | 1,104 | 1,110 | 0% | 84,800 | 657億8601万 | +2.3% | 21.4 | 0.76 |
| 02/06 | 1,124 | 1,131 | 1,105 | 1,110 | -1.86% | 115,700 | 657億8601万 | +2.59% | 21.4 | 0.76 |
| 02/05 | 1,135 | 1,135 | 1,124 | 1,131 | +0.53% | 66,800 | 670億3061万 | +4.82% | 21.81 | 0.77 |
| 02/02 | 1,128 | 1,131 | 1,114 | 1,125 | -0.35% | 67,100 | 666億7501万 | +4.65% | 21.69 | 0.77 |
| 02/01 | 1,105 | 1,132 | 1,105 | 1,129 | +0.27% | 104,800 | 669億1208万 | +5.32% | 21.77 | 0.77 |
| 01/31 | 1,100 | 1,126 | 1,100 | 1,126 | +2.36% | 104,400 | 667億3428万 | +5.43% | 21.71 | 0.77 |
| 01/30 | 1,100 | 1,114 | 1,099 | 1,100 | -0.18% | 80,600 | 651億9335万 | +3.29% | 21.21 | 0.75 |
| 01/29 | 1,083 | 1,104 | 1,083 | 1,102 | +1.94% | 67,900 | 653億1188万 | +3.67% | 21.25 | 0.75 |
| 01/26 | 1,093 | 1,095 | 1,081 | 1,081 | -1.82% | 96,700 | 640億6728万 | +1.79% | 20.84 | 0.74 |
| 01/25 | 1,080 | 1,104 | 1,080 | 1,101 | +0.73% | 75,200 | 652億5261万 | +3.77% | 21.23 | 0.75 |
| 01/24 | 1,093 | 1,096 | 1,078 | 1,093 | -0.82% | 112,400 | 647億7848万 | +3.21% | 21.08 | 0.75 |
| 01/23 | 1,100 | 1,107 | 1,099 | 1,102 | +0.36% | 93,300 | 653億1188万 | +4.16% | 21.25 | 0.75 |
| 01/22 | 1,084 | 1,099 | 1,079 | 1,098 | +1.57% | 104,600 | 650億7481万 | +3.78% | 21.17 | 0.75 |
| 01/19 | 1,076 | 1,081 | 1,069 | 1,081 | +1.5% | 142,200 | 640億6728万 | +2.17% | 20.84 | 0.74 |
| 01/18 | 1,051 | 1,068 | 1,051 | 1,065 | +1.33% | 70,500 | 631億1901万 | +0.57% | 20.54 | 0.73 |
| 01/17 | 1,056 | 1,061 | 1,051 | 1,051 | +0.1% | 108,000 | 622億8928万 | -0.85% | 20.27 | 0.72 |
| 01/16 | 1,060 | 1,064 | 1,050 | 1,050 | -0.94% | 58,400 | 622億3001万 | -1.13% | 20.25 | 0.72 |
| 01/15 | 1,054 | 1,066 | 1,049 | 1,060 | +1.05% | 89,300 | 628億2268万 | -0.38% | 20.44 | 0.72 |
| 01/12 | 1,064 | 1,069 | 1,041 | 1,049 | -0.85% | 129,400 | 621億7075万 | -1.59% | 20.23 | 0.72 |
| 01/11 | 1,075 | 1,077 | 1,056 | 1,058 | -0.94% | 115,400 | 627億415万 | -0.94% | 20.4 | 0.72 |
| 01/10 | 1,065 | 1,079 | 1,061 | 1,068 | +0.19% | 111,300 | 632億9681万 | -0.28% | 20.59 | 0.73 |
| 01/09 | 1,060 | 1,071 | 1,059 | 1,066 | +0.95% | 95,300 | 631億7828万 | -0.56% | 20.56 | 0.73 |
| 01/05 | 1,065 | 1,068 | 1,056 | 1,056 | +0.09% | 103,700 | 625億8561万 | -1.58% | 20.36 | 0.72 |
| 01/04 | 1,049 | 1,058 | 1,033 | 1,055 | +0.57% | 109,200 | 625億2635万 | -1.95% | 20.34 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,041 | 1,053 | 1,041 | 1,049 | +0.77% | 63,000 | 621億7075万 | -2.6% | 20.23 | 0.72 |
| 12/28 | 1,030 | 1,043 | 1,030 | 1,041 | -0.67% | 85,600 | 616億9661万 | -3.52% | 20.07 | 0.71 |
| 12/27 | 1,033 | 1,048 | 1,025 | 1,048 | +1.45% | 152,700 | 621億1148万 | -3.05% | 20.21 | 0.72 |
| 12/26 | 1,042 | 1,051 | 1,030 | 1,033 | -0.48% | 139,200 | 612億2248万 | -4.62% | 19.92 | 0.7 |
| 12/25 | 1,041 | 1,050 | 1,036 | 1,038 | -0.19% | 84,500 | 615億1881万 | -4.33% | 20.02 | 0.71 |
| 12/22 | 1,038 | 1,053 | 1,036 | 1,040 | 0% | 85,200 | 616億3735万 | -4.41% | 20.05 | 0.71 |
| 12/21 | 1,054 | 1,054 | 1,039 | 1,040 | -1.23% | 69,100 | 616億3735万 | -4.76% | 20.05 | 0.71 |
| 12/20 | 1,054 | 1,060 | 1,045 | 1,053 | -1.31% | 150,500 | 624億781万 | -4.01% | 20.3 | 0.72 |
| 12/19 | 1,061 | 1,067 | 1,052 | 1,067 | +0.57% | 69,000 | 632億3755万 | -3.18% | 20.57 | 0.73 |
| 12/18 | 1,040 | 1,064 | 1,037 | 1,061 | +0.95% | 65,800 | 628億8195万 | -4.07% | 20.46 | 0.72 |
| 12/15 | 1,075 | 1,076 | 1,047 | 1,051 | -2.14% | 147,800 | 622億8928万 | -5.4% | 20.27 | 0.72 |
| 12/14 | 1,095 | 1,096 | 1,068 | 1,074 | -1.29% | 90,600 | 636億5241万 | -3.76% | 20.71 | 0.73 |
| 12/13 | 1,110 | 1,110 | 1,088 | 1,088 | -1% | 45,800 | 644億8215万 | -2.86% | 20.98 | 0.74 |
| 12/12 | 1,113 | 1,114 | 1,098 | 1,099 | -1.17% | 48,200 | 651億3408万 | -2.14% | 21.19 | 0.75 |
| 12/11 | 1,095 | 1,113 | 1,090 | 1,112 | +1.65% | 61,100 | 659億455万 | -1.24% | 21.44 | 0.76 |
| 12/08 | 1,104 | 1,108 | 1,084 | 1,094 | -0.18% | 133,500 | 648億3775万 | -3.01% | 21.1 | 0.75 |
| 12/07 | 1,100 | 1,106 | 1,091 | 1,096 | -1.7% | 66,800 | 649億5628万 | -3.09% | 21.13 | 0.75 |
| 12/06 | 1,098 | 1,118 | 1,092 | 1,115 | +1.36% | 91,200 | 660億8235万 | -1.68% | 21.5 | 0.76 |
| 12/05 | 1,105 | 1,124 | 1,100 | 1,100 | -0.27% | 110,400 | 651億9335万 | -3.08% | 21.21 | 0.75 |
| 12/04 | 1,101 | 1,114 | 1,101 | 1,103 | -1.34% | 50,500 | 653億7115万 | -3.08% | 21.27 | 0.75 |
| 12/01 | 1,116 | 1,129 | 1,113 | 1,118 | +0.81% | 58,900 | 662億6015万 | -1.84% | 21.56 | 0.76 |
| 11/30 | 1,104 | 1,116 | 1,097 | 1,109 | +1.09% | 114,700 | 657億2675万 | -2.72% | 21.38 | 0.76 |
| 11/29 | 1,111 | 1,111 | 1,096 | 1,097 | -0.9% | 45,700 | 650億1555万 | -3.94% | 21.15 | 0.75 |
| 11/28 | 1,100 | 1,108 | 1,093 | 1,107 | +0.64% | 40,800 | 656億821万 | -3.23% | 21.35 | 0.76 |
| 11/27 | 1,098 | 1,105 | 1,097 | 1,100 | +0.18% | 47,000 | 651億9335万 | -4.01% | 21.21 | 0.75 |
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 | 887 10/3 | 696 3/31 | 275,000 9/24 | - | - | +14.03% 11/5 | -26.55% 10/10 |
| 2009年 9月期 | 725 10/1 | 520 10/10 | 614,000 9/24 | - | - | +9.02% 11/6 | -6.34% 3/13 |
| 2010年 9月期 | 715 5/11 | 576 11/12 | 541,200 9/27 | - | - | +7.22% 3/26 | -10.63% 10/20 |
| 2011年 9月期 | 612 9/21 9/20 他2件 | 473 3/15 | 317,000 10/5 | 320億9999万 | 248億930万 | +5.89% 9/2 | -15.19% 3/15 |
| 2012年 9月期 | 651 3/19 | 549 6/5 | 331,400 9/25 | 341億4558万 | 287億9558万 | +8.78% 6/29 | -9.37% 10/11 |
| 2013年 9月期 | 913 4/8 | 531 11/15 11/14 | 523,500 7/2 | 478億8773万 | 278億5146万 | +20.85% 3/8 | -13.45% 6/7 |
| 2014年 9月期 | 884 7/29 | 763 2/5 10/9 | 506,000 9/25 | 463億6665万 | 400億2008万 | +6.88% 3/31 | -6.77% 10/17 |
| 2015年 9月期 | 1,042 8/20 | 764 10/17 | 548,800 6/19 | 546億5390万 | 400億7254万 | +13.01% 6/24 | -7.13% 9/8 |
| 2016年 9月期 | 1,122 3/30 | 923 10/2 10/1 | 605,900 9/27 | 588億5116万 | 484億1224万 | +6.68% 3/25 | -6.29% 1/21 |
| 2017年 9月期 | 1,150 3/21 | 994 11/15 | 544,300 8/14 | 603億3192万 | 521億4149万 | +5.94% 3/17 | -4.68% 8/14 11/15 |
| 2018年 9月期 | 1,227 12/12 | 866 9/12 | 759,300 9/25 | 655億9981万 | 513億2494万 | +8.93% 12/8 | -8.73% 8/15 |
| 2019年 9月期 | 1,099 9/26 | 827 12/25 | 769,300 9/26 | 651億3408万 | 490億1354万 | +9.31% 5/21 | -11.34% 12/25 |
| 2020年 9月期 | 1,118 11/8 | 711 3/13 | 1,249,700 9/28 | 662億6015万 | 421億3861万 | +15.22% 3/30 | -17.94% 3/13 |
| 2021年 9月期 | 971 3/9 | 840 10/30 | 1,420,200 9/28 | 575億4795万 | 497億8401万 | +6.67% 3/9 | -4.49% 4/28 |
| 2022年 9月期 | 938 8/22 | 801 12/1 | 448,500 9/28 | 555億9214万 | 474億7261万 | +5.29% 7/13 | -6.49% 11/30 |
| 2023年 9月期 | 1,404 9/7 | 871 10/3 | 415,800 5/15 | 832億1042万 | 516億2128万 | +8.39% 5/9 | -11.83% 10/4 |
| 最新 | 1,018 2024/4/23 | 79,700 | 603億3348万 | -0.88% 1,027 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/29 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/29
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/23 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
198円（1983/02/15） - 415%（5.15倍）
1,018円（4/23）