株価チャート
株価
4/18
- 前日 (4/17)
- 7,940
- 始値
- 7,850
- 高値
- 8,110
- 安値
- 7,620
- 終値 +0.63%
- 7,990
- 出来高 -48.07%
- 64,700
乖離率
- 株価（5日）
移動平均値 - -2.87%
8,226 - 株価（25日）
移動平均値 - -9.5%
8,829 - 出来高（5日）
移動平均値 - -19.39%
80,260
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 | 7,850 | 8,110 | 7,620 | 7,990 | +0.63% | 64,700 | 666億3244万 | -9.5% | 77.39 | 13.79 |
| 04/17 | 8,210 | 8,250 | 7,740 | 7,940 | -6.26% | 124,600 | 662億1547万 | -10.55% | 76.91 | 13.7 |
| 04/16 | 8,160 | 8,630 | 8,150 | 8,470 | +3.55% | 84,600 | 706億3539万 | -5.09% | 82.04 | 14.62 |
| 04/15 | 8,420 | 8,480 | 8,150 | 8,180 | -4.33% | 55,700 | 682億1694万 | -8.5% | 79.23 | 14.11 |
| 04/12 | 8,810 | 8,960 | 8,550 | 8,550 | -2.29% | 71,700 | 713億255万 | -4.67% | 82.82 | 14.75 |
| 04/11 | 8,850 | 9,130 | 8,750 | 8,750 | -1.35% | 79,000 | 729億7045万 | -2.64% | 84.75 | 15.1 |
| 04/10 | 9,210 | 9,390 | 8,830 | 8,870 | -2.63% | 63,600 | 739億7118万 | -1.49% | 85.92 | 15.31 |
| 04/09 | 9,190 | 9,220 | 8,960 | 9,110 | -0.87% | 29,100 | 756億6164万 | +0.99% | 88.24 | 15.72 |
| 04/08 | 9,130 | 9,320 | 9,060 | 9,190 | +2.34% | 59,300 | 766億3982万 | +1.38% | 89.01 | 15.86 |
| 04/05 | 8,690 | 9,000 | 8,550 | 8,980 | +1.58% | 62,800 | 748億8853万 | -1.43% | 86.98 | 15.5 |
| 04/04 | 9,100 | 9,200 | 8,820 | 8,840 | -2.43% | 60,000 | 737億2100万 | -3.54% | 85.62 | 15.25 |
| 04/03 | 9,120 | 9,430 | 8,920 | 9,060 | -0.66% | 86,600 | 755億5568万 | -1.83% | 87.76 | 15.63 |
| 04/02 | 9,030 | 9,210 | 8,930 | 9,120 | -0.65% | 67,200 | 760億5605万 | -1.87% | 88.34 | 15.74 |
| 04/01 | 9,080 | 9,330 | 8,990 | 9,180 | +1.1% | 35,800 | 765億5642万 | -1.57% | 88.92 | 15.84 |
| 03/29 | 9,030 | 9,250 | 8,900 | 9,080 | +2.14% | 56,000 | 757億2247万 | -2.95% | 87.95 | 15.67 |
| 03/28 | 8,810 | 9,020 | 8,670 | 8,890 | +2.18% | 57,900 | 741億3797万 | -5.33% | 86.11 | 15.34 |
| 03/27 | 9,080 | 9,080 | 8,700 | 8,700 | -3.01% | 36,800 | 725億5347万 | -7.92% | 84.27 | 15.01 |
| 03/26 | 8,690 | 9,030 | 8,600 | 8,970 | +4.3% | 51,100 | 748億513万 | -5.77% | 86.88 | 15.48 |
| 03/25 | 8,900 | 8,920 | 8,600 | 8,600 | -3.48% | 45,000 | 717億1952万 | -10.33% | 83.3 | 14.84 |
| 03/22 | 9,140 | 9,140 | 8,910 | 8,910 | -3.36% | 39,700 | 743億476万 | -7.87% | 86.3 | 15.37 |
| 03/21 | 9,130 | 9,310 | 9,130 | 9,220 | +1.43% | 41,900 | 765億7523万 | -5.11% | 89.31 | 15.91 |
| 03/19 | 9,090 | 9,120 | 8,930 | 9,090 | 0% | 24,100 | 754億9554万 | -7.15% | 88.05 | 15.69 |
| 03/18 | 9,000 | 9,110 | 8,840 | 9,090 | +2.71% | 27,600 | 754億9554万 | -7.67% | 88.05 | 15.69 |
| 03/15 | 8,980 | 9,000 | 8,790 | 8,850 | -2.64% | 46,100 | 735億225万 | -10.54% | 85.72 | 15.27 |
| 03/14 | 9,170 | 9,250 | 8,960 | 9,090 | -0.76% | 28,000 | 754億9554万 | -8.55% | 88.05 | 15.69 |
| 03/13 | 9,330 | 9,340 | 9,070 | 9,160 | +0.11% | 58,700 | 760億7691万 | -8.23% | 88.72 | 15.81 |
| 03/12 | 8,840 | 9,180 | 8,760 | 9,150 | +3.16% | 36,200 | 759億9386万 | -8.78% | 88.63 | 15.79 |
| 03/11 | 8,750 | 8,900 | 8,680 | 8,870 | -0.34% | 50,500 | 736億6836万 | -11.95% | 85.92 | 15.31 |
| 03/08 | 8,900 | 9,010 | 8,830 | 8,900 | -1.11% | 54,500 | 739億1752万 | -12.1% | 86.21 | 15.36 |
| 03/07 | 9,250 | 9,280 | 8,980 | 9,000 | -2.07% | 66,400 | 747億4806万 | -11.58% | 87.17 | 15.53 |
| 03/06 | 9,250 | 9,540 | 9,150 | 9,190 | -0.97% | 110,500 | 763億2607万 | -10.15% | 89.01 | 15.86 |
| 03/05 | 10,100 | 10,130 | 9,220 | 9,280 | -9.2% | 251,600 | 770億7355万 | -9.61% | 89.89 | 16.01 |
| 03/04 | 10,320 | 10,330 | 10,120 | 10,220 | -0.97% | 40,800 | 848億8057万 | -0.82% | 98.99 | 17.63 |
| 03/01 | 10,370 | 10,520 | 10,220 | 10,320 | +0.1% | 36,000 | 857億1110万 | +0.05% | 99.96 | 17.81 |
| 02/29 | 10,470 | 10,520 | 10,220 | 10,310 | -1.53% | 38,400 | 856億2805万 | -0.1% | 99.86 | 17.79 |
| 02/28 | 10,590 | 10,700 | 10,330 | 10,470 | -2.15% | 37,900 | 869億5690万 | +1.43% | 101.41 | 18.07 |
| 02/27 | 9,950 | 10,850 | 9,840 | 10,700 | +8.08% | 129,000 | 888億6713万 | +3.73% | 103.64 | 18.46 |
| 02/26 | 9,990 | 10,330 | 9,670 | 9,900 | -0.3% | 93,800 | 822億2286万 | -3.64% | 95.89 | 17.08 |
| 02/22 | 10,030 | 10,120 | 9,780 | 9,930 | -0.3% | 82,700 | 824億7202万 | -3.21% | 96.18 | 17.13 |
| 02/21 | 10,160 | 10,220 | 9,940 | 9,960 | -3.49% | 62,100 | 827億2118万 | -2.97% | 96.47 | 17.19 |
| 02/20 | 10,420 | 10,550 | 10,280 | 10,320 | -1.43% | 37,600 | 857億1110万 | +0.37% | 99.96 | 17.81 |
| 02/19 | 10,670 | 10,790 | 10,370 | 10,470 | -2.88% | 50,100 | 869億5690万 | +1.79% | 101.41 | 18.07 |
| 02/16 | 10,650 | 11,090 | 10,470 | 10,780 | +1.79% | 71,600 | 895億3156万 | +4.81% | 104.42 | 18.6 |
| 02/15 | 10,150 | 10,850 | 10,020 | 10,590 | +5.16% | 117,100 | 879億5355万 | +3.28% | 102.57 | 18.27 |
| 02/14 | 10,510 | 10,820 | 9,930 | 10,070 | -8.7% | 285,000 | 836億3477万 | -1.59% | 97.54 | 17.38 |
| 02/13 | 10,630 | 11,220 | 10,470 | 11,030 | +5.35% | 125,100 | 916億790万 | +7.85% | 106.84 | 19.03 |
| 02/09 | 10,290 | 10,720 | 10,290 | 10,470 | +1.75% | 51,700 | 869億5690万 | +2.8% | 101.41 | 18.07 |
| 02/08 | 10,040 | 10,320 | 9,920 | 10,290 | +2.49% | 35,000 | 854億6194万 | +1.13% | 99.67 | 17.76 |
| 02/07 | 10,090 | 10,180 | 9,930 | 10,040 | -0.69% | 38,900 | 833億8561万 | -1.39% | 97.25 | 17.32 |
| 02/06 | 10,380 | 10,380 | 10,030 | 10,110 | -2.88% | 32,100 | 839億6698万 | -0.78% | 97.93 | 17.45 |
| 02/05 | 10,180 | 10,440 | 10,150 | 10,410 | +1.96% | 41,000 | 864億5858万 | +2.11% | 100.83 | 17.96 |
| 02/02 | 10,170 | 10,590 | 10,140 | 10,210 | +0.59% | 51,100 | 847億9752万 | +0.45% | 98.89 | 17.62 |
| 02/01 | 10,250 | 10,450 | 10,150 | 10,150 | -1.07% | 29,100 | 842億9920万 | +0.1% | 98.31 | 17.51 |
| 01/31 | 10,230 | 10,270 | 10,050 | 10,260 | +0.29% | 34,900 | 852億1278万 | +1.33% | 99.38 | 17.7 |
| 01/30 | 10,300 | 10,410 | 10,210 | 10,230 | +0.79% | 39,800 | 849億6362万 | +1.23% | 99.09 | 17.65 |
| 01/29 | 10,310 | 10,310 | 10,070 | 10,150 | -0.59% | 16,900 | 842億9920万 | +0.53% | 98.31 | 17.51 |
| 01/26 | 10,500 | 10,500 | 10,160 | 10,210 | -2.76% | 27,500 | 847億9752万 | +1.5% | 98.89 | 17.62 |
| 01/25 | 10,350 | 10,640 | 10,280 | 10,500 | +0.67% | 29,400 | 872億607万 | +4.85% | 101.7 | 18.12 |
| 01/24 | 10,280 | 10,480 | 10,280 | 10,430 | +0.48% | 16,800 | 866億2469万 | +4.71% | 101.03 | 18 |
| 01/23 | 10,290 | 10,690 | 10,210 | 10,380 | +0.87% | 64,800 | 862億942万 | +4.76% | 100.54 | 17.91 |
| 01/22 | 9,810 | 10,320 | 9,640 | 10,290 | +6.52% | 58,900 | 854億6194万 | +4.39% | 99.67 | 17.76 |
| 01/19 | 9,600 | 9,710 | 9,530 | 9,660 | +1.26% | 43,400 | 802億2958万 | -1.6% | 93.57 | 16.67 |
| 01/18 | 10,000 | 10,000 | 9,540 | 9,540 | -5.36% | 78,700 | 792億3294万 | -2.81% | 92.4 | 16.46 |
| 01/17 | 10,540 | 10,540 | 10,080 | 10,080 | -2.98% | 43,200 | 837億1782万 | +2.74% | 97.64 | 17.39 |
| 01/16 | 10,450 | 10,680 | 10,350 | 10,390 | -0.29% | 41,300 | 862億9248万 | +6.14% | 100.64 | 17.93 |
| 01/15 | 10,500 | 10,500 | 10,150 | 10,420 | -0.19% | 41,600 | 865億4164万 | +6.67% | 100.93 | 17.98 |
| 01/12 | 10,000 | 10,470 | 9,970 | 10,440 | +4.4% | 68,700 | 867億774万 | +7.27% | 101.12 | 18.01 |
| 01/11 | 10,110 | 10,120 | 9,840 | 10,000 | -0.6% | 40,100 | 830億5340万 | +2.93% | 96.86 | 17.26 |
| 01/10 | 9,930 | 10,190 | 9,880 | 10,060 | +1.31% | 37,300 | 835億5172万 | +3.8% | 97.44 | 17.36 |
| 01/09 | 10,090 | 10,210 | 9,780 | 9,930 | -0.4% | 66,900 | 824億7202万 | +2.76% | 96.18 | 17.13 |
| 01/05 | 10,110 | 10,310 | 9,970 | 9,970 | -2.45% | 51,600 | 828億423万 | +3.16% | 96.57 | 17.2 |
| 01/04 | 10,080 | 10,330 | 10,050 | 10,220 | -2.29% | 47,300 | 848億8057万 | +5.76% | 98.99 | 17.63 |
| 2023 | ||||||||||
| 12/29 | 10,220 | 10,550 | 10,140 | 10,460 | +2.35% | 44,100 | 868億7385万 | +8.33% | 101.32 | 17.97 |
| 12/28 | 10,240 | 10,350 | 10,090 | 10,220 | -0.39% | 34,300 | 848億8057万 | +5.95% | 98.99 | 17.56 |
| 12/27 | 9,690 | 10,260 | 9,690 | 10,260 | +6.32% | 61,100 | 852億1278万 | +6.35% | 99.38 | 17.63 |
| 12/26 | 9,660 | 9,730 | 9,600 | 9,650 | +0.63% | 23,000 | 801億4653万 | -0.01% | 93.47 | 16.58 |
| 12/25 | 9,790 | 9,850 | 9,560 | 9,590 | -2.04% | 24,000 | 796億4821万 | -0.85% | 92.89 | 16.48 |
| 12/22 | 9,790 | 9,960 | 9,730 | 9,790 | 0% | 28,100 | 813億927万 | +1.04% | 94.83 | 16.82 |
| 12/21 | 9,780 | 9,850 | 9,610 | 9,790 | -1.9% | 42,300 | 813億927万 | +0.82% | 94.83 | 16.82 |
| 12/20 | 9,300 | 10,030 | 9,220 | 9,980 | +8.24% | 114,300 | 828億8729万 | +2.36% | 96.67 | 17.15 |
| 12/19 | 9,020 | 9,230 | 8,920 | 9,220 | +1.54% | 47,600 | 765億7523万 | -5.69% | 89.31 | 15.84 |
| 12/18 | 9,200 | 9,200 | 8,950 | 9,080 | -1.09% | 43,400 | 754億1248万 | -7.6% | 87.95 | 15.6 |
| 12/15 | 9,100 | 9,280 | 9,100 | 9,180 | +0.77% | 39,000 | 762億4302万 | -6.99% | 88.92 | 15.78 |
| 12/14 | 9,300 | 9,490 | 9,080 | 9,110 | +0.11% | 53,600 | 756億6164万 | -8.08% | 88.24 | 15.66 |
| 12/13 | 9,200 | 9,340 | 8,960 | 9,100 | -1.94% | 52,700 | 755億7859万 | -8.56% | 88.14 | 15.64 |
| 12/12 | 9,640 | 9,640 | 9,160 | 9,280 | -3.73% | 46,700 | 770億7355万 | -7.14% | 89.89 | 15.95 |
| 12/11 | 9,540 | 9,690 | 9,490 | 9,640 | +2.34% | 22,800 | 800億6347万 | -3.81% | 93.37 | 16.57 |
| 12/08 | 9,440 | 9,550 | 9,390 | 9,420 | -1.15% | 27,100 | 782億3630万 | -5.84% | 91.24 | 16.19 |
| 12/07 | 9,700 | 9,700 | 9,490 | 9,530 | -3.25% | 21,700 | 791億4989万 | -4.4% | 92.31 | 16.38 |
| 12/06 | 9,550 | 9,930 | 9,550 | 9,850 | +3.47% | 48,100 | 818億759万 | -0.73% | 95.41 | 16.93 |
| 12/05 | 9,980 | 10,010 | 9,480 | 9,520 | -4.99% | 38,600 | 790億6683万 | -3.39% | 92.21 | 16.36 |
| 12/04 | 9,330 | 10,080 | 9,250 | 10,020 | +6.37% | 67,000 | 832億1950万 | +2.16% | 97.05 | 17.22 |
| 12/01 | 9,340 | 9,480 | 9,220 | 9,420 | +0.86% | 57,800 | 782億3630万 | -3.31% | 91.24 | 16.19 |
| 11/30 | 9,840 | 9,870 | 9,260 | 9,340 | -6.41% | 90,100 | 775億7187万 | -3.97% | 90.47 | 16.05 |
| 11/29 | 9,930 | 10,180 | 9,880 | 9,980 | +0.5% | 33,000 | 828億8729万 | +2.88% | 96.67 | 17.15 |
| 11/28 | 10,050 | 10,080 | 9,820 | 9,930 | -1.19% | 36,000 | 824億7202万 | +3.1% | 96.18 | 17.06 |
| 11/27 | 10,130 | 10,370 | 10,020 | 10,050 | -1.57% | 23,500 | 834億6866万 | +4.95% | 97.34 | 17.27 |
| 11/24 | 10,250 | 10,340 | 10,160 | 10,210 | -0.29% | 34,400 | 847億9752万 | +7.25% | 98.89 | 17.55 |
| 11/22 | 10,350 | 10,370 | 10,180 | 10,240 | -1.06% | 29,200 | 850億4668万 | +8.22% | 99.18 | 17.6 |
| 11/21 | 10,270 | 10,360 | 10,050 | 10,350 | +1.77% | 46,900 | 859億6026万 | +10% | 100.25 | 17.79 |
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 | |
| 2020年 9月期 | 6,810 13,620 8/31 | 2,483 4,965 7/17 | 3,189,200 1,594,600 7/22 | 531億5164万 | 190億4161万 | +104.76% 10/15 | -7.51% 9/28 |
| 2021年 9月期 | 17,325 34,650 9/30 | 5,670 11,340 10/2 | 1,384,000 692,000 10/15 | 1422億8398万 | 442億5400万 | +44% 9/30 | -23.67% 11/18 |
| 2022年 9月期 | 19,350 38,700 11/15 | 5,005 10,010 6/14 | 415,000 207,500 11/12 | 1589億1458万 | 413億4240万 | +27.19% 11/12 | -32.98% 1/28 |
| 2023年 9月期 | 12,700 6/21 | 6,150 12,300 10/17 | 394,600 197,300 11/15 | 1054億7781万 | 508億35万 | +24.45% 11/16 | -16.3% 10/23 |
| 最新 | 7,990 2024/4/18 | 64,700 | 666億3244万 | -9.5% 8,829 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/18 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
2,483円（2020/07/17） - 222%（3.22倍）
7,990円（4/18）