株価チャート
株価
4/18
- 前日 (4/17)
- 3,790
- 始値
- 3,795
- 高値
- 3,800
- 安値
- 3,790
- 終値 +0.26%
- 3,800
- 出来高 -25%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.6%
3,823 - 株価（25日）
移動平均値 - -4.38%
3,974 - 出来高（5日）
移動平均値 - -71.7%
1,060
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 | 3,795 | 3,800 | 3,790 | 3,800 | +0.26% | 300 | 155億4200万 | -4.38% | 11.73 | 2.03 |
| 04/17 | 3,790 | 3,805 | 3,790 | 3,790 | +0.13% | 400 | 155億110万 | -4.68% | 11.7 | 2.02 |
| 04/16 | 3,840 | 3,840 | 3,735 | 3,785 | -2.2% | 700 | 154億8065万 | -4.88% | 11.68 | 2.02 |
| 04/15 | 3,870 | 3,900 | 3,870 | 3,870 | 0% | 2,800 | 158億2830万 | -2.81% | 11.95 | 2.07 |
| 04/12 | 3,980 | 3,980 | 3,870 | 3,870 | -3.13% | 1,100 | 158億2830万 | -2.91% | 11.95 | 2.07 |
| 04/11 | 4,000 | 4,000 | 3,995 | 3,995 | 0% | 300 | 163億3955万 | +0.13% | 12.33 | 2.13 |
| 04/10 | 3,985 | 3,995 | 3,985 | 3,995 | +0.25% | 300 | 163億3955万 | +0.1% | 12.33 | 2.13 |
| 04/09 | 3,985 | 3,985 | 3,985 | 3,985 | -0.25% | 100 | 162億9865万 | -0.2% | 12.3 | 2.13 |
| 04/08 | 3,945 | 4,000 | 3,945 | 3,995 | -0.5% | 900 | 163億3955万 | +0.08% | 12.33 | 2.13 |
| 04/05 | 4,065 | 4,065 | 4,000 | 4,015 | -1.47% | 1,600 | 164億2135万 | +0.73% | 12.39 | 2.14 |
| 04/04 | 4,050 | 4,075 | 4,010 | 4,075 | +1.62% | 500 | 166億6675万 | +2.39% | 12.58 | 2.18 |
| 04/03 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 200 | 164億90万 | +0.93% | 12.38 | 2.14 |
| 04/02 | 4,010 | 4,010 | 4,010 | 4,010 | -0.99% | 400 | 164億90万 | +1.06% | 12.38 | 2.14 |
| 04/01 | 4,140 | 4,140 | 4,050 | 4,050 | -2.17% | 1,900 | 165億6450万 | +2.22% | 12.5 | 2.16 |
| 03/29 | 4,170 | 4,220 | 4,140 | 4,140 | -1.43% | 2,300 | 169億3260万 | +4.7% | 12.78 | 2.21 |
| 03/28 | 4,050 | 4,200 | 4,050 | 4,200 | +1.08% | 1,700 | 171億7800万 | +6.54% | 12.96 | 2.24 |
| 03/27 | 4,060 | 4,155 | 4,060 | 4,155 | +3.75% | 4,000 | 169億9395万 | +5.86% | 12.83 | 2.22 |
| 03/26 | 4,015 | 4,050 | 4,005 | 4,005 | -0.25% | 1,900 | 163億8045万 | +2.38% | 12.36 | 2.14 |
| 03/25 | 4,035 | 4,035 | 3,980 | 4,015 | +0.12% | 1,300 | 164億2135万 | +3% | 12.39 | 2.14 |
| 03/22 | 4,000 | 4,020 | 3,980 | 4,010 | +0.75% | 600 | 164億90万 | +3.43% | 12.38 | 2.14 |
| 03/21 | 4,030 | 4,030 | 3,980 | 3,980 | 0% | 800 | 162億7820万 | +3.14% | 12.28 | 2.13 |
| 03/19 | 3,935 | 3,980 | 3,935 | 3,980 | +2.45% | 700 | 162億7820万 | +3.46% | 12.28 | 2.13 |
| 03/18 | 3,890 | 3,930 | 3,885 | 3,885 | +0.39% | 600 | 158億8965万 | +1.2% | 11.99 | 2.07 |
| 03/15 | 3,870 | 3,900 | 3,870 | 3,870 | +0.13% | 600 | 158億2830万 | +0.83% | 11.95 | 2.07 |
| 03/14 | 3,860 | 3,865 | 3,860 | 3,865 | +0.13% | 200 | 158億785万 | +0.52% | 11.93 | 2.06 |
| 03/13 | 3,895 | 3,895 | 3,800 | 3,860 | 0% | 1,100 | 157億8740万 | +0.13% | 11.91 | 2.06 |
| 03/12 | 3,835 | 3,860 | 3,835 | 3,860 | 0% | 2,200 | 157億8740万 | -0.08% | 11.91 | 2.06 |
| 03/11 | 3,885 | 3,885 | 3,840 | 3,860 | -2.4% | 1,600 | 157億8740万 | -0.23% | 11.91 | 2.06 |
| 03/08 | 3,970 | 3,975 | 3,950 | 3,955 | -0.38% | 1,000 | 161億7595万 | +2.2% | 12.21 | 2.11 |
| 03/07 | 4,025 | 4,025 | 3,970 | 3,970 | -1.37% | 1,500 | 162億3730万 | +2.69% | 12.25 | 2.12 |
| 03/06 | 4,050 | 4,070 | 3,980 | 4,025 | -0.62% | 2,200 | 164億6225万 | +4.25% | 12.42 | 2.15 |
| 03/05 | 3,950 | 4,250 | 3,950 | 4,050 | +2.53% | 6,700 | 165億6450万 | +5.11% | 12.5 | 2.16 |
| 03/04 | 3,915 | 3,950 | 3,895 | 3,950 | +2.73% | 1,800 | 161億5550万 | +2.86% | 12.19 | 2.11 |
| 03/01 | 3,885 | 3,885 | 3,845 | 3,845 | -0.52% | 800 | 157億2605万 | +0.39% | 11.87 | 2.05 |
| 02/29 | 3,925 | 3,925 | 3,865 | 3,865 | -1.02% | 4,000 | 158億785万 | +1.15% | 11.93 | 2.06 |
| 02/28 | 3,895 | 3,905 | 3,895 | 3,905 | +0.26% | 300 | 159億7145万 | +2.44% | 12.05 | 2.09 |
| 02/27 | 3,865 | 3,900 | 3,865 | 3,895 | +0.78% | 800 | 159億3055万 | +2.5% | 12.02 | 2.08 |
| 02/26 | 3,850 | 3,920 | 3,850 | 3,865 | +0.78% | 3,700 | 158億785万 | +2.09% | 11.93 | 2.06 |
| 02/22 | 3,845 | 3,850 | 3,835 | 3,835 | -0.39% | 800 | 156億8515万 | +1.72% | 11.84 | 2.05 |
| 02/21 | 3,765 | 3,850 | 3,705 | 3,850 | +2.12% | 2,200 | 157億4650万 | +2.53% | 11.88 | 2.06 |
| 02/20 | 3,835 | 3,855 | 3,770 | 3,770 | -1.69% | 900 | 154億1930万 | +0.83% | 11.64 | 2.01 |
| 02/19 | 3,645 | 3,835 | 3,645 | 3,835 | +5.21% | 3,200 | 156億8515万 | +2.9% | 11.84 | 2.05 |
| 02/16 | 3,600 | 3,650 | 3,600 | 3,645 | +4.29% | 3,100 | 149億805万 | -1.83% | 11.25 | 1.95 |
| 02/15 | 3,570 | 3,570 | 3,490 | 3,495 | -1.96% | 3,200 | 142億9455万 | -5.69% | 10.79 | 1.87 |
| 02/14 | 3,615 | 3,630 | 3,510 | 3,565 | -3.26% | 3,400 | 145億8085万 | -3.83% | 11 | 1.9 |
| 02/13 | 3,800 | 3,805 | 3,515 | 3,685 | -1.99% | 8,700 | 150億7165万 | -0.51% | 11.37 | 1.97 |
| 02/09 | 3,875 | 3,875 | 3,760 | 3,760 | -2.59% | 2,800 | 153億7840万 | +1.68% | 11.61 | 2.01 |
| 02/08 | 3,715 | 3,860 | 3,650 | 3,860 | -5.04% | 13,800 | 157億8740万 | +4.64% | 11.91 | 2.06 |
| 02/07 | 4,035 | 4,105 | 4,020 | 4,065 | -0.97% | 3,500 | 166億2585万 | +10.67% | 12.55 | 2.17 |
| 02/06 | 4,065 | 4,135 | 4,055 | 4,105 | +0.98% | 1,300 | 167億8945万 | +12.43% | 12.67 | 2.19 |
| 02/05 | 4,035 | 4,115 | 4,015 | 4,065 | +1.37% | 4,600 | 166億2585万 | +11.98% | 12.55 | 2.17 |
| 02/02 | 3,885 | 4,020 | 3,865 | 4,010 | +3.22% | 5,700 | 164億90万 | +11.14% | 12.38 | 2.14 |
| 02/01 | 3,850 | 3,885 | 3,850 | 3,885 | +0.91% | 800 | 158億8965万 | +8.31% | 11.99 | 2.07 |
| 01/31 | 3,850 | 3,875 | 3,850 | 3,850 | +0.39% | 1,100 | 157億4650万 | +7.72% | 11.88 | 2.06 |
| 01/30 | 3,840 | 3,840 | 3,835 | 3,835 | 0% | 1,700 | 156億8515万 | +7.79% | 11.84 | 2.05 |
| 01/29 | 3,770 | 3,945 | 3,770 | 3,835 | +2.82% | 6,700 | 156億8515万 | +8.27% | 11.84 | 2.05 |
| 01/26 | 3,685 | 3,750 | 3,625 | 3,730 | +0.81% | 3,400 | 152億5570万 | +5.79% | 11.51 | 1.99 |
| 01/25 | 3,605 | 3,700 | 3,605 | 3,700 | +2.64% | 3,300 | 151億3300万 | +5.26% | 11.42 | 1.98 |
| 01/24 | 3,600 | 3,670 | 3,570 | 3,605 | -1.1% | 4,200 | 147億4445万 | +3% | 11.13 | 1.93 |
| 01/23 | 3,650 | 3,715 | 3,625 | 3,645 | +0.97% | 4,900 | 149億805万 | +4.35% | 11.25 | 1.95 |
| 01/22 | 3,580 | 3,640 | 3,545 | 3,610 | +1.55% | 4,000 | 147億6490万 | +3.56% | 11.14 | 1.93 |
| 01/19 | 3,470 | 3,560 | 3,455 | 3,555 | +2.75% | 4,300 | 145億3995万 | +2.16% | 10.97 | 1.9 |
| 01/18 | 3,445 | 3,485 | 3,445 | 3,460 | +0.44% | 1,200 | 141億5140万 | -0.46% | 10.68 | 1.85 |
| 01/17 | 3,450 | 3,495 | 3,445 | 3,445 | -0.72% | 1,500 | 140億9005万 | -0.81% | 10.63 | 1.84 |
| 01/16 | 3,450 | 3,500 | 3,420 | 3,470 | +0.58% | 2,500 | 141億9230万 | -0.03% | 10.71 | 1.85 |
| 01/15 | 3,495 | 3,500 | 3,430 | 3,450 | -1% | 5,900 | 141億1050万 | -0.52% | 10.65 | 1.84 |
| 01/12 | 3,510 | 3,510 | 3,475 | 3,485 | -0.14% | 1,300 | 142億5365万 | +0.61% | 10.76 | 1.86 |
| 01/11 | 3,500 | 3,530 | 3,485 | 3,490 | -0.29% | 1,600 | 142億7410万 | +0.93% | 10.77 | 1.86 |
| 01/10 | 3,500 | 3,515 | 3,485 | 3,500 | -0.28% | 900 | 143億1500万 | +1.42% | 10.8 | 1.87 |
| 01/09 | 3,515 | 3,520 | 3,500 | 3,510 | -0.28% | 1,300 | 143億5590万 | +1.98% | 10.83 | 1.87 |
| 01/05 | 3,540 | 3,545 | 3,520 | 3,520 | -0.28% | 1,000 | 143億9680万 | +2.56% | 10.87 | 1.88 |
| 01/04 | 3,460 | 3,575 | 3,450 | 3,530 | +1.44% | 2,500 | 144億3770万 | +3.16% | 10.9 | 1.89 |
| 2023 | ||||||||||
| 12/29 | 3,525 | 3,525 | 3,440 | 3,480 | -0.57% | 1,500 | 142億3320万 | +2.02% | 10.74 | 1.86 |
| 12/28 | 3,610 | 3,610 | 3,500 | 3,500 | -2.23% | 2,400 | 143億1500万 | +2.76% | 10.8 | 1.87 |
| 12/27 | 3,570 | 3,650 | 3,550 | 3,580 | +1.7% | 9,400 | 146億4220万 | +5.33% | 11.05 | 1.91 |
| 12/26 | 3,540 | 3,540 | 3,520 | 3,520 | +0.72% | 300 | 143億9680万 | +3.8% | 10.87 | 1.88 |
| 12/25 | 3,540 | 3,580 | 3,495 | 3,495 | -1.27% | 600 | 142億9455万 | +3.25% | 10.79 | 1.87 |
| 12/22 | 3,500 | 3,540 | 3,465 | 3,540 | +2.02% | 1,800 | 144億7860万 | +4.76% | 10.93 | 1.89 |
| 12/21 | 3,430 | 3,550 | 3,430 | 3,470 | +1.02% | 2,700 | 141億9230万 | +3.03% | 10.71 | 1.85 |
| 12/20 | 3,420 | 3,480 | 3,280 | 3,435 | +0.44% | 2,700 | 140億4915万 | +2.23% | 10.6 | 1.83 |
| 12/19 | 3,435 | 3,595 | 3,420 | 3,420 | -0.87% | 2,900 | 139億8780万 | +1.97% | 10.56 | 1.83 |
| 12/18 | 3,335 | 3,450 | 3,330 | 3,450 | +3.6% | 3,500 | 141億1050万 | +3.05% | 10.65 | 1.84 |
| 12/15 | 3,430 | 3,510 | 3,315 | 3,330 | -2.92% | 6,000 | 136億1970万 | -0.24% | 10.28 | 1.78 |
| 12/14 | 3,500 | 3,575 | 3,430 | 3,430 | -1.44% | 6,200 | 140億2870万 | +2.94% | 10.59 | 1.83 |
| 12/13 | 3,460 | 3,485 | 3,455 | 3,480 | +0.72% | 2,800 | 142億3320万 | +4.79% | 10.74 | 1.86 |
| 12/12 | 3,465 | 3,495 | 3,445 | 3,455 | +0.29% | 2,400 | 141億3095万 | +4.6% | 10.66 | 1.85 |
| 12/11 | 3,410 | 3,445 | 3,395 | 3,445 | +1.62% | 3,700 | 140億9005万 | +4.81% | 10.63 | 1.84 |
| 12/08 | 3,400 | 3,400 | 3,385 | 3,390 | -0.29% | 1,200 | 138億6510万 | +3.64% | 10.46 | 1.81 |
| 12/07 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 1,000 | 139億600万 | +4.36% | 10.49 | 1.82 |
| 12/06 | 3,385 | 3,405 | 3,380 | 3,400 | +1.49% | 2,700 | 139億600万 | +4.81% | 10.49 | 1.82 |
| 12/05 | 3,345 | 3,350 | 3,310 | 3,350 | +0.3% | 1,000 | 137億150万 | +3.65% | 10.34 | 1.79 |
| 12/04 | 3,315 | 3,355 | 3,275 | 3,340 | +1.21% | 2,100 | 136億6060万 | +3.69% | 10.31 | 1.78 |
| 12/01 | 3,305 | 3,305 | 3,300 | 3,300 | +0.76% | 200 | 134億9700万 | +2.77% | 10.19 | 1.76 |
| 11/30 | 3,260 | 3,295 | 3,260 | 3,275 | +0.46% | 1,300 | 133億9475万 | +2.25% | 10.11 | 1.75 |
| 11/29 | 3,265 | 3,265 | 3,250 | 3,260 | -0.15% | 500 | 133億3340万 | +2.03% | 10.06 | 1.74 |
| 11/28 | 3,280 | 3,340 | 3,255 | 3,265 | -0.15% | 1,600 | 133億5385万 | +2.42% | 10.08 | 1.74 |
| 11/27 | 3,335 | 3,335 | 3,260 | 3,270 | -2.53% | 1,400 | 133億7430万 | +2.83% | 10.09 | 1.75 |
| 11/24 | 3,400 | 3,400 | 3,335 | 3,355 | +0.75% | 1,100 | 137億2195万 | +5.8% | 10.36 | 1.79 |
| 11/22 | 3,370 | 3,370 | 3,325 | 3,330 | -1.19% | 1,200 | 136億1970万 | +5.45% | 10.28 | 1.78 |
| 11/21 | 3,400 | 3,400 | 3,370 | 3,370 | -0.3% | 2,700 | 137億8330万 | +7.12% | 10.4 | 1.8 |
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 | 1,510 151,000 10/24 | 985 98,500 9/30 | 110,100 1,101 10/23 | - | - | +14.06% 4/2 | -28.42% 10/10 |
| 2009年 9月期 | 1,099 109,900 10/1 | 460 46,050 5/20 46,050 5/19 他3件 | 99,100 991 8/19 | - | - | +15.24% 8/19 | -23.11% 11/21 |
| 2010年 9月期 | 775 77,500 4/15 | 475 47,500 11/20 47,500 11/19 | 151,400 1,514 4/15 | - | - | +15.75% 4/15 | -18.82% 5/25 |
| 2011年 9月期 | 604 60,400 1/20 | 405 40,500 3/15 | 20,700 207 9/27 | 24億7036万 | 16億5645万 | +7.36% 12/14 | -27.69% 3/15 |
| 2012年 9月期 | 599 59,900 4/18 | 460 46,000 11/28 | 19,800 198 4/18 | 24億4991万 | 18億8140万 | +5.63% 1/16 | -8.05% 5/15 |
| 2013年 9月期 | 961 96,100 9/5 | 506 50,600 11/16 50,600 11/15 他3件 | 116,500 1,165 4/19 | 39億3049万 | 20億6954万 | +36.46% 4/18 | -18.18% 6/7 |
| 2014年 9月期 | 977 9/18 | 746 2/4 | 121,500 10/21 | 39億9593万 | 30億5114万 | +8.98% 7/16 | -7.59% 10/14 |
| 2015年 9月期 | 1,817 4/22 | 852 10/15 | 103,700 2/3 | 74億3153万 | 34億8468万 | +18.02% 2/4 | -20.75% 8/25 |
| 2016年 9月期 | 1,741 4/19 | 1,366 9/20 | 72,700 4/20 | 71億2069万 | 55億8694万 | +7.55% 11/30 | -9.81% 6/24 |
| 2017年 9月期 | 1,826 9/22 | 1,261 11/9 | 42,400 11/9 | 74億6834万 | 51億5749万 | +12.87% 10/23 | -7.38% 11/9 |
| 2018年 9月期 | 2,800 12/29 | 1,763 10/6 | 235,300 10/18 | 114億5200万 | 72億1067万 | +14.56% 12/28 | -15.05% 2/6 |
| 2019年 9月期 | 2,307 12/19 | 1,750 12/26 | 19,500 12/25 | 94億3563万 | 71億5750万 | +9.16% 11/19 | -18.27% 12/26 |
| 2020年 9月期 | 3,435 9/28 | 1,783 3/13 | 30,900 9/23 | 140億4915万 | 72億9247万 | +16.01% 9/7 | -19.01% 3/13 |
| 2021年 9月期 | 3,515 11/24 | 2,756 5/28 | 30,200 11/19 | 143億7635万 | 112億7204万 | +15.02% 11/20 | -6.36% 3/8 |
| 2022年 9月期 | 3,670 9/5 | 2,743 11/5 | 16,000 8/22 | 150億1030万 | 112億1887万 | +11.7% 8/31 | -8.04% 10/11 |
| 2023年 9月期 | 3,390 10/3 | 2,761 6/1 5/31 | 19,900 8/9 | 138億6510万 | 112億9249万 | +4.55% 10/20 | -5.23% 11/10 |
| 最新 | 3,800 2024/4/18 | 300 | 155億4200万 | -4.38% 3,974 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
405円（2011/03/15） - 838%（9.38倍）
3,800円（4/18）