株価チャート
株価
9/18
- 前日 (9/17)
- 4,040
- 始値
- 4,095
- 高値
- 4,095
- 安値
- 4,010
- 終値 +0.37%
- 4,055
- 出来高 +12.94%
- 38,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
4,040 - 株価（25日）
移動平均値 - -2.73%
4,169 - 出来高（5日）
移動平均値 - -2.09%
39,220
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 4,095 | 4,095 | 4,010 | 4,055 | +0.37% | 38,400 | 665億9964万 | -2.73% | 12.27 | 0.94 |
| 09/17 | 4,070 | 4,090 | 3,995 | 4,040 | 0% | 34,000 | 663億5328万 | -3.26% | 12.23 | 0.94 |
| 09/13 | 4,055 | 4,095 | 4,020 | 4,040 | -0.86% | 33,600 | 663億5328万 | -3.3% | 12.23 | 0.94 |
| 09/12 | 4,040 | 4,090 | 4,030 | 4,075 | +2.13% | 46,200 | 669億2812万 | -2.47% | 12.34 | 0.95 |
| 09/11 | 4,080 | 4,080 | 3,960 | 3,990 | -2.21% | 43,900 | 655億3207万 | -4.52% | 12.08 | 0.93 |
| 09/10 | 4,100 | 4,120 | 4,055 | 4,080 | 0% | 50,500 | 670億1024万 | -2.49% | 12.35 | 0.95 |
| 09/09 | 4,030 | 4,090 | 3,990 | 4,080 | -0.37% | 40,000 | 670億1024万 | -2.06% | 12.35 | 0.95 |
| 09/06 | 4,140 | 4,170 | 4,080 | 4,095 | -1.09% | 26,500 | 672億5660万 | -1.92% | 12.4 | 0.95 |
| 09/05 | 4,065 | 4,180 | 4,040 | 4,140 | +1.35% | 33,100 | 679億9569万 | -1.29% | 12.53 | 0.96 |
| 09/04 | 4,165 | 4,165 | 4,080 | 4,085 | -3.54% | 66,900 | 670億9236万 | -3.15% | 12.37 | 0.95 |
| 09/03 | 4,250 | 4,280 | 4,235 | 4,235 | +0.12% | 29,800 | 695億5597万 | -0.49% | 12.82 | 0.98 |
| 09/02 | 4,275 | 4,275 | 4,200 | 4,230 | -0.47% | 31,700 | 694億7385万 | -1.38% | 12.8 | 0.98 |
| 08/30 | 4,180 | 4,255 | 4,180 | 4,250 | +1.67% | 51,900 | 698億234万 | -1.64% | 12.86 | 0.99 |
| 08/29 | 4,185 | 4,205 | 4,160 | 4,180 | -1.18% | 48,300 | 686億5265万 | -3.95% | 12.65 | 0.97 |
| 08/28 | 4,220 | 4,235 | 4,190 | 4,230 | +0.12% | 32,400 | 694億7385万 | -3.6% | 12.8 | 0.98 |
| 08/27 | 4,220 | 4,275 | 4,220 | 4,225 | -0.82% | 28,300 | 693億9173万 | -4.54% | 12.79 | 0.98 |
| 08/26 | 4,240 | 4,300 | 4,215 | 4,260 | +0.47% | 33,600 | 699億6658万 | -4.55% | 12.9 | 0.99 |
| 08/23 | 4,280 | 4,280 | 4,225 | 4,240 | -0.59% | 18,000 | 696億3809万 | -5.84% | 12.83 | 0.99 |
| 08/22 | 4,260 | 4,265 | 4,200 | 4,265 | +1.07% | 34,800 | 700億4870万 | -6.14% | 12.91 | 0.99 |
| 08/21 | 4,320 | 4,320 | 4,195 | 4,220 | -2.54% | 31,100 | 693億961万 | -7.98% | 12.77 | 0.98 |
| 08/20 | 4,240 | 4,355 | 4,240 | 4,330 | +2.97% | 49,100 | 711億1626万 | -6.5% | 13.11 | 1.01 |
| 08/19 | 4,250 | 4,305 | 4,205 | 4,205 | -1.75% | 21,700 | 690億6325万 | -9.96% | 12.73 | 0.98 |
| 08/16 | 4,245 | 4,295 | 4,225 | 4,280 | +1.9% | 21,700 | 702億9506万 | -9.17% | 12.96 | 0.99 |
| 08/15 | 4,200 | 4,225 | 4,130 | 4,200 | +0.24% | 33,600 | 689億8113万 | -11.58% | 12.71 | 0.98 |
| 08/14 | 4,235 | 4,235 | 4,165 | 4,190 | -1.06% | 26,900 | 688億1689万 | -12.53% | 12.68 | 0.97 |
| 08/13 | 4,115 | 4,235 | 4,110 | 4,235 | +3.42% | 21,000 | 695億5597万 | -12.28% | 12.82 | 0.98 |
| 08/09 | 4,145 | 4,155 | 4,050 | 4,095 | +1.49% | 49,500 | 672億5660万 | -15.74% | 12.4 | 0.95 |
| 08/08 | 4,040 | 4,110 | 4,000 | 4,035 | -1.82% | 45,600 | 662億7116万 | -17.59% | 12.21 | 0.94 |
| 08/07 | 4,075 | 4,235 | 3,990 | 4,110 | -0.12% | 40,700 | 675億296万 | -16.7% | 12.44 | 0.95 |
| 08/06 | 4,100 | 4,145 | 3,955 | 4,115 | +13.83% | 76,200 | 675億8508万 | -17.14% | 12.46 | 0.96 |
| 08/05 | 3,995 | 4,000 | 3,615 | 3,615 | -16.22% | 116,600 | 593億7304万 | -27.69% | 10.94 | 0.84 |
| 08/02 | 4,495 | 4,500 | 4,310 | 4,315 | -5.27% | 61,400 | 708億6990万 | -14.61% | 13.06 | 1 |
| 08/01 | 4,680 | 4,740 | 4,555 | 4,555 | -4% | 79,100 | 748億1168万 | -10.32% | 13.79 | 1.06 |
| 07/31 | 4,665 | 4,750 | 4,605 | 4,745 | -5.67% | 100,300 | 779億3225万 | -6.85% | 14.36 | 1.1 |
| 07/30 | 5,100 | 5,100 | 5,010 | 5,030 | -0.79% | 29,100 | 826億1312万 | -1.39% | 15.23 | 1.17 |
| 07/29 | 5,060 | 5,100 | 5,050 | 5,070 | +0.8% | 19,000 | 832億7008万 | -0.45% | 15.35 | 1.18 |
| 07/26 | 5,030 | 5,080 | 5,020 | 5,030 | 0% | 20,900 | 826億1312万 | -1.1% | 15.23 | 1.17 |
| 07/25 | 5,050 | 5,080 | 5,020 | 5,030 | -0.79% | 22,400 | 826億1312万 | -0.95% | 15.23 | 1.17 |
| 07/24 | 5,140 | 5,140 | 5,060 | 5,070 | -2.31% | 24,100 | 832億7008万 | 0% | 15.35 | 1.18 |
| 07/23 | 5,220 | 5,220 | 5,140 | 5,190 | +0.97% | 19,200 | 852億4097万 | +2.61% | 15.71 | 1.21 |
| 07/22 | 5,250 | 5,250 | 5,120 | 5,140 | -2.47% | 22,500 | 844億1977万 | +1.98% | 15.56 | 1.19 |
| 07/19 | 5,240 | 5,280 | 5,230 | 5,270 | +0.19% | 25,700 | 865億5490万 | +4.85% | 15.95 | 1.22 |
| 07/18 | 5,250 | 5,300 | 5,240 | 5,260 | -0.94% | 23,900 | 863億9066万 | +5.14% | 15.92 | 1.22 |
| 07/17 | 5,360 | 5,360 | 5,250 | 5,310 | -0.93% | 21,000 | 872億1186万 | +6.63% | 16.07 | 1.23 |
| 07/16 | 5,310 | 5,370 | 5,300 | 5,360 | +1.13% | 34,500 | 880億3306万 | +8.17% | 16.22 | 1.25 |
| 07/12 | 5,290 | 5,340 | 5,260 | 5,300 | +0.76% | 39,500 | 870億4762万 | +7.53% | 16.04 | 1.23 |
| 07/11 | 5,220 | 5,260 | 5,200 | 5,260 | +0.96% | 35,700 | 863億9066万 | +7.28% | 15.92 | 1.22 |
| 07/10 | 5,210 | 5,210 | 5,140 | 5,210 | +0.19% | 33,200 | 855億6945万 | +6.78% | 15.77 | 1.21 |
| 07/09 | 5,150 | 5,220 | 5,120 | 5,200 | +1.17% | 33,300 | 854億521万 | +7.06% | 15.74 | 1.21 |
| 07/08 | 5,030 | 5,150 | 5,030 | 5,140 | +1.78% | 47,000 | 844億1977万 | +6.29% | 15.56 | 1.19 |
| 07/05 | 5,020 | 5,050 | 5,010 | 5,050 | +1% | 19,600 | 829億4160万 | +4.82% | 15.29 | 1.17 |
| 07/04 | 5,010 | 5,010 | 4,970 | 5,000 | +0.6% | 36,400 | 821億2040万 | +4.08% | 15.14 | 1.16 |
| 07/03 | 4,890 | 4,970 | 4,890 | 4,970 | +1.12% | 22,400 | 816億2767万 | +3.78% | 15.04 | 1.15 |
| 07/02 | 4,965 | 4,965 | 4,885 | 4,915 | -0.51% | 25,200 | 807億2435万 | +2.98% | 14.88 | 1.14 |
| 07/01 | 4,985 | 4,995 | 4,940 | 4,940 | -0.6% | 12,600 | 811億3495万 | +3.74% | 14.95 | 1.15 |
| 06/28 | 4,980 | 4,990 | 4,955 | 4,970 | +0.1% | 16,600 | 816億2767万 | +4.59% | 15.04 | 1.15 |
| 06/27 | 4,935 | 4,965 | 4,910 | 4,965 | +0.81% | 22,300 | 815億4555万 | +4.72% | 15.03 | 1.15 |
| 06/26 | 4,920 | 4,935 | 4,900 | 4,925 | +0.1% | 17,400 | 808億8859万 | +4.1% | 14.91 | 1.14 |
| 06/25 | 4,880 | 4,925 | 4,860 | 4,920 | +1.65% | 25,500 | 808億647万 | +4.19% | 14.89 | 1.14 |
| 06/24 | 4,900 | 4,900 | 4,820 | 4,840 | -0.72% | 27,700 | 794億9254万 | +2.67% | 14.65 | 1.12 |
| 06/21 | 4,875 | 4,890 | 4,860 | 4,875 | +0.52% | 54,800 | 800億6739万 | +3.48% | 14.76 | 1.13 |
| 06/20 | 4,840 | 4,850 | 4,810 | 4,850 | +0.52% | 28,200 | 796億5678万 | +3.06% | 14.68 | 1.13 |
| 06/19 | 4,780 | 4,830 | 4,760 | 4,825 | +1.37% | 23,500 | 792億4618万 | +2.62% | 14.61 | 1.12 |
| 06/18 | 4,745 | 4,790 | 4,745 | 4,760 | +0.42% | 18,500 | 781億7862万 | +1.32% | 14.41 | 1.11 |
| 06/17 | 4,770 | 4,770 | 4,665 | 4,740 | -0.94% | 33,100 | 778億5013万 | +0.85% | 14.35 | 1.1 |
| 06/14 | 4,705 | 4,785 | 4,695 | 4,785 | +1.59% | 47,300 | 785億8922万 | +1.72% | 14.48 | 1.11 |
| 06/13 | 4,680 | 4,720 | 4,680 | 4,710 | +0.64% | 25,400 | 773億5741万 | +0.11% | 14.26 | 1.09 |
| 06/12 | 4,655 | 4,720 | 4,655 | 4,680 | +0.11% | 19,700 | 768億6469万 | -0.66% | 14.17 | 1.09 |
| 06/11 | 4,765 | 4,780 | 4,675 | 4,675 | -1.06% | 27,800 | 767億8257万 | -0.87% | 14.15 | 1.09 |
| 06/10 | 4,660 | 4,725 | 4,660 | 4,725 | +1.72% | 19,300 | 776億377万 | 0% | 14.3 | 1.1 |
| 06/07 | 4,655 | 4,675 | 4,635 | 4,645 | -0.21% | 8,500 | 762億8985万 | -1.78% | 14.06 | 1.08 |
| 06/06 | 4,675 | 4,675 | 4,615 | 4,655 | -0.11% | 15,400 | 764億5409万 | -1.75% | 14.09 | 1.08 |
| 06/05 | 4,660 | 4,695 | 4,640 | 4,660 | -0.32% | 19,600 | 765億3621万 | -1.85% | 14.11 | 1.08 |
| 06/04 | 4,700 | 4,700 | 4,660 | 4,675 | -0.64% | 18,300 | 767億8257万 | -1.7% | 14.15 | 1.09 |
| 06/03 | 4,705 | 4,725 | 4,690 | 4,705 | +0.32% | 15,200 | 772億7529万 | -1.3% | 14.24 | 1.09 |
| 05/31 | 4,625 | 4,690 | 4,600 | 4,690 | +1.63% | 67,500 | 770億2893万 | -1.86% | 14.2 | 1.09 |
| 05/30 | 4,550 | 4,615 | 4,535 | 4,615 | +0.87% | 23,700 | 757億9712万 | -3.63% | 13.97 | 1.07 |
| 05/29 | 4,630 | 4,640 | 4,570 | 4,575 | -1.4% | 27,900 | 751億4016万 | -4.75% | 13.85 | 1.06 |
| 05/28 | 4,675 | 4,685 | 4,625 | 4,640 | -1.17% | 33,700 | 762億773万 | -3.57% | 14.05 | 1.08 |
| 05/27 | 4,710 | 4,715 | 4,660 | 4,695 | +0.11% | 22,300 | 771億1105万 | -2.65% | 14.21 | 1.09 |
| 05/24 | 4,660 | 4,715 | 4,660 | 4,690 | -0.42% | 16,400 | 770億2893万 | -2.92% | 14.2 | 1.09 |
| 05/23 | 4,700 | 4,730 | 4,675 | 4,710 | +0.21% | 14,300 | 773億5741万 | -2.73% | 14.26 | 1.09 |
| 05/22 | 4,735 | 4,735 | 4,685 | 4,700 | -0.74% | 25,400 | 771億9317万 | -3.21% | 14.23 | 1.09 |
| 05/21 | 4,780 | 4,780 | 4,730 | 4,735 | -0.53% | 12,300 | 777億6801万 | -2.75% | 14.33 | 1.1 |
| 05/20 | 4,750 | 4,790 | 4,740 | 4,760 | +0.21% | 21,700 | 781億7862万 | -2.4% | 14.41 | 1.11 |
| 05/17 | 4,725 | 4,755 | 4,710 | 4,750 | +0.11% | 22,300 | 780億1438万 | -2.76% | 14.38 | 1.1 |
| 05/16 | 4,770 | 4,780 | 4,730 | 4,745 | +0.11% | 27,900 | 779億3225万 | -3.02% | 14.36 | 1.1 |
| 05/15 | 4,800 | 4,800 | 4,740 | 4,740 | -1.15% | 34,600 | 778億5013万 | -3.27% | 14.35 | 1.1 |
| 05/14 | 4,840 | 4,840 | 4,790 | 4,795 | -0.93% | 21,500 | 787億5346万 | -2.26% | 14.51 | 1.11 |
| 05/13 | 4,830 | 4,840 | 4,805 | 4,840 | +0.31% | 18,200 | 794億9254万 | -1.43% | 14.65 | 1.12 |
| 05/10 | 4,865 | 4,875 | 4,825 | 4,825 | -0.52% | 24,800 | 792億4618万 | -1.79% | 14.61 | 1.12 |
| 05/09 | 4,830 | 4,875 | 4,815 | 4,850 | +0.73% | 23,200 | 796億5678万 | -1.32% | 14.68 | 1.13 |
| 05/08 | 4,870 | 4,870 | 4,815 | 4,815 | -1.33% | 22,400 | 790億8194万 | -2.11% | 14.58 | 1.12 |
| 05/07 | 4,870 | 4,905 | 4,850 | 4,880 | +0.72% | 21,900 | 801億4951万 | -0.91% | 14.77 | 1.13 |
| 05/02 | 4,865 | 4,880 | 4,830 | 4,845 | -0.41% | 18,400 | 795億7466万 | -1.66% | 14.67 | 1.13 |
| 05/01 | 4,890 | 4,890 | 4,820 | 4,865 | -0.92% | 22,500 | 799億314万 | -1.44% | 14.73 | 1.13 |
| 04/30 | 4,925 | 4,935 | 4,865 | 4,910 | +1.03% | 29,700 | 806億4223万 | -0.65% | 14.86 | 1.14 |
| 04/26 | 4,985 | 4,985 | 4,825 | 4,860 | -1.72% | 36,700 | 798億2102万 | -1.76% | 14.71 | 1.13 |
| 04/25 | 4,930 | 4,970 | 4,930 | 4,945 | -1% | 22,000 | 812億1707万 | -0.26% | 14.97 | 1.15 |
| 04/24 | 4,965 | 5,010 | 4,950 | 4,995 | +0.91% | 35,700 | 820億3827万 | +0.62% | 15.12 | 1.16 |
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 | 3,220 9/14 | 2,500 9/25 | 2,860,700 9/14 | - | - | +2.25% 10/22 | -6.05% 10/29 |
| 2010年 9月期 | 2,600 10/22 | 1,536 9/22 | 146,100 9/24 | - | - | +17.29% 10/18 | -23.27% 11/18 |
| 2011年 9月期 | 2,005 10/18 | 1,292 3/15 | 327,000 10/28 | 329億3012万 | 212億1980万 | +9.27% 11/30 | -20.23% 3/15 |
| 2012年 9月期 | 1,890 3/27 | 1,281 11/14 | 22,500 3/9 | 310億4136万 | 210億3914万 | +14.72% 3/5 | -10.94% 4/11 |
| 2013年 9月期 | 2,246 7/19 | 1,570 10/12 | 31,500 6/5 | 368億8830万 | 257億8568万 | +10.83% 4/10 | -8.15% 5/23 |
| 2014年 9月期 | 2,800 9/25 | 1,891 3/17 | 66,600 4/17 | 459億8742万 | 310億5793万 | +11.75% 9/19 | -9.67% 2/4 |
| 2015年 9月期 | 3,215 7/21 | 2,404 10/17 | 46,500 12/24 | 528億341万 | 394億8348万 | +9.12% 7/21 | -11.53% 8/25 |
| 2016年 9月期 | 3,775 1/4 | 2,885 10/19 | 572,800 6/15 | 620億90万 | 473億8347万 | +10.23% 1/4 | -11.86% 6/16 |
| 2017年 9月期 | 3,430 7/25 | 2,900 11/9 | 87,600 10/31 | 563億3459万 | 476億2983万 | +8.49% 11/2 | -8.92% 11/9 |
| 2018年 9月期 | 5,500 7/26 | 3,170 4/17 4/13 | 571,800 7/30 | 903億3244万 | 520億6433万 | +26.79% 5/9 | -17.63% 8/13 |
| 2019年 9月期 | 4,475 10/2 | 2,888 5/14 | 282,300 10/31 | 734億9775万 | 474億3274万 | +14.36% 8/1 | -16.98% 12/25 |
| 2020年 9月期 | 4,825 2/6 | 2,560 3/17 | 121,700 8/4 | 792億4618万 | 420億4564万 | +21.62% 5/11 | -29.93% 3/16 |
| 2021年 9月期 | 4,675 9/14 | 3,765 10/30 | 1,169,100 6/15 | 767億8257万 | 618億3666万 | +10.99% 9/14 | -6.04% 6/11 |
| 2022年 9月期 | 4,595 8/2 | 3,625 2/17 | 320,300 4/27 | 754億6864万 | 595億3729万 | +10.6% 10/26 | -7.62% 11/30 |
| 2023年 9月期 | 5,770 6/22 | 4,340 10/3 | 140,100 9/20 | 947億6694万 | 712億8050万 | +6.62% 5/17 | -7.01% 8/3 |
| 最新 | 4,055 2024/9/18 | 38,400 | 665億9964万 | -2.73% 4,169 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/09/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
1,281円（2011/11/14） - 217%（3.17倍）
4,055円（9/18）