株価チャート
株価
4/26
- 前日 (4/25)
- 5,140
- 始値
- 5,150
- 高値
- 5,220
- 安値
- 5,140
- 終値 +1.36%
- 5,210
- 出来高 +26.4%
- 31,600
乖離率
- 株価(5日)
移動平均値 - +0.42%
5,188 - 株価(25日)
移動平均値 - -0.5%
5,236 - 出来高(5日)
移動平均値 - +9.42%
28,880
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 5,150 | 5,220 | 5,140 | 5,210 | +1.36% | 31,600 | 1779億5600万 | -0.5% | 22.81 | 3.84 |
04/25 | 5,170 | 5,200 | 5,140 | 5,140 | -0.96% | 25,000 | 1755億6504万 | -1.87% | 22.51 | 3.79 |
04/24 | 5,200 | 5,210 | 5,170 | 5,190 | +0.19% | 23,400 | 1772億7287万 | -0.94% | 22.73 | 3.83 |
04/23 | 5,220 | 5,230 | 5,150 | 5,180 | -0.77% | 41,200 | 1769億3130万 | -1.11% | 22.68 | 3.82 |
04/22 | 5,180 | 5,250 | 5,170 | 5,220 | +2.15% | 23,200 | 1782億9757万 | -0.34% | 22.86 | 3.85 |
04/19 | 5,180 | 5,180 | 5,100 | 5,110 | -0.78% | 32,100 | 1745億4034万 | -2.39% | 22.38 | 3.77 |
04/18 | 5,140 | 5,190 | 5,140 | 5,150 | 0% | 22,400 | 1759億660万 | -1.64% | 22.55 | 3.8 |
04/17 | 5,230 | 5,230 | 5,150 | 5,150 | -1.34% | 36,700 | 1759億660万 | -1.64% | 22.55 | 3.8 |
04/16 | 5,250 | 5,260 | 5,210 | 5,220 | -0.76% | 39,400 | 1782億9757万 | -0.32% | 22.86 | 3.85 |
04/15 | 5,280 | 5,310 | 5,260 | 5,260 | -0.94% | 29,300 | 1796億6383万 | +0.52% | 23.03 | 3.88 |
04/12 | 5,360 | 5,360 | 5,310 | 5,310 | -0.56% | 30,300 | 1813億7166万 | +1.57% | 23.25 | 3.92 |
04/11 | 5,310 | 5,360 | 5,300 | 5,340 | 0% | 22,100 | 1823億9636万 | +2.3% | 23.38 | 3.94 |
04/10 | 5,350 | 5,390 | 5,340 | 5,340 | -0.19% | 27,200 | 1823億9636万 | +2.48% | 23.38 | 3.94 |
04/09 | 5,330 | 5,370 | 5,330 | 5,350 | +0.38% | 29,500 | 1827億3793万 | +2.85% | 23.43 | 3.95 |
04/08 | 5,260 | 5,340 | 5,260 | 5,330 | +1.33% | 36,000 | 1820億5480万 | +2.62% | 23.34 | 3.93 |
04/05 | 5,230 | 5,260 | 5,220 | 5,260 | +0.57% | 16,400 | 1796億6383万 | +1.41% | 23.03 | 3.88 |
04/04 | 5,230 | 5,260 | 5,220 | 5,230 | 0% | 24,400 | 1786億3913万 | +0.85% | 22.9 | 3.86 |
04/03 | 5,240 | 5,250 | 5,210 | 5,230 | -0.19% | 27,300 | 1786億3913万 | +0.85% | 22.9 | 3.86 |
04/02 | 5,270 | 5,270 | 5,220 | 5,240 | -0.76% | 46,000 | 1789億8070万 | +1.02% | 22.95 | 3.86 |
04/01 | 5,240 | 5,310 | 5,240 | 5,280 | +0.96% | 38,300 | 1803億4696万 | +1.79% | 23.12 | 3.89 |
03/29 | 5,180 | 5,250 | 5,180 | 5,230 | +0.77% | 33,700 | 1786億3913万 | +0.87% | 22.9 | 3.86 |
03/28 | 5,270 | 5,270 | 5,190 | 5,190 | -1.7% | 44,800 | 1772億7287万 | +0.06% | 22.73 | 3.83 |
03/27 | 5,260 | 5,290 | 5,230 | 5,280 | +0.76% | 77,100 | 1803億4696万 | +1.77% | 23.12 | 3.89 |
03/26 | 5,230 | 5,260 | 5,220 | 5,240 | +0.19% | 29,400 | 1789億8070万 | +1.02% | 22.95 | 3.86 |
03/25 | 5,250 | 5,270 | 5,220 | 5,230 | -0.19% | 50,500 | 1786億3913万 | +0.89% | 22.9 | 3.86 |
03/22 | 5,180 | 5,240 | 5,170 | 5,240 | +1.35% | 39,900 | 1789億8070万 | +1.16% | 22.95 | 3.86 |
03/21 | 5,210 | 5,210 | 5,160 | 5,170 | -0.19% | 33,800 | 1765億8974万 | -0.15% | 22.64 | 3.81 |
03/19 | 5,150 | 5,180 | 5,140 | 5,180 | +0.39% | 32,400 | 1769億3130万 | +0.02% | 22.68 | 3.82 |
03/18 | 5,150 | 5,160 | 5,140 | 5,160 | 0% | 23,200 | 1762億4817万 | -0.35% | 22.6 | 3.81 |
03/15 | 5,130 | 5,160 | 5,120 | 5,160 | +0.58% | 26,600 | 1762億4817万 | -0.33% | 22.6 | 3.81 |
03/14 | 5,150 | 5,150 | 5,110 | 5,130 | -0.39% | 26,100 | 1752億2347万 | -0.93% | 22.46 | 3.78 |
03/13 | 5,170 | 5,170 | 5,120 | 5,150 | -0.39% | 34,600 | 1759億660万 | -0.62% | 22.55 | 3.8 |
03/12 | 5,110 | 5,170 | 5,080 | 5,170 | +0.78% | 42,400 | 1765億8974万 | -0.31% | 22.64 | 3.81 |
03/11 | 5,120 | 5,140 | 5,100 | 5,130 | +0.2% | 25,900 | 1752億2347万 | -1.14% | 22.46 | 3.78 |
03/08 | 5,100 | 5,130 | 5,090 | 5,120 | -0.19% | 44,300 | 1748億8190万 | -1.42% | 22.42 | 3.78 |
03/07 | 5,110 | 5,150 | 5,110 | 5,130 | +0.39% | 36,000 | 1752億2347万 | -1.33% | 22.46 | 3.78 |
03/06 | 5,130 | 5,150 | 5,100 | 5,110 | -0.2% | 36,000 | 1745億4034万 | -1.77% | 22.38 | 3.77 |
03/05 | 5,110 | 5,140 | 5,090 | 5,120 | -0.19% | 30,900 | 1748億8190万 | -1.69% | 22.42 | 3.78 |
03/04 | 5,180 | 5,180 | 5,110 | 5,130 | -0.77% | 41,800 | 1752億2347万 | -1.54% | 22.46 | 3.78 |
03/01 | 5,220 | 5,220 | 5,170 | 5,170 | -0.96% | 27,900 | 1765億8974万 | -0.84% | 22.64 | 3.81 |
02/29 | 5,240 | 5,280 | 5,200 | 5,220 | -0.38% | 49,300 | 1782億9757万 | +0.08% | 22.86 | 3.85 |
02/28 | 5,250 | 5,270 | 5,240 | 5,240 | -0.19% | 24,800 | 1789億8070万 | +0.46% | 22.95 | 3.86 |
02/27 | 5,240 | 5,280 | 5,220 | 5,250 | +0.19% | 31,100 | 1793億2227万 | +0.67% | 22.99 | 3.87 |
02/26 | 5,250 | 5,280 | 5,240 | 5,240 | 0% | 17,900 | 1789億8070万 | +0.5% | 22.95 | 3.86 |
02/22 | 5,270 | 5,270 | 5,220 | 5,240 | -0.57% | 25,900 | 1789億8070万 | +0.52% | 22.95 | 3.86 |
02/21 | 5,260 | 5,280 | 5,230 | 5,270 | +0.76% | 23,400 | 1800億540万 | +1.11% | 23.08 | 3.89 |
02/20 | 5,210 | 5,260 | 5,210 | 5,230 | -0.19% | 28,200 | 1786億3913万 | +0.4% | 22.9 | 3.86 |
02/19 | 5,190 | 5,240 | 5,180 | 5,240 | +1.35% | 29,700 | 1789億8070万 | +0.58% | 22.95 | 3.86 |
02/16 | 5,140 | 5,180 | 5,120 | 5,170 | +0.58% | 26,700 | 1765億8974万 | -0.79% | 22.64 | 3.81 |
02/15 | 5,170 | 5,170 | 5,120 | 5,140 | -0.58% | 24,600 | 1755億6504万 | -1.46% | 22.51 | 3.79 |
02/14 | 5,190 | 5,190 | 5,130 | 5,170 | -0.58% | 32,500 | 1765億8974万 | -0.98% | 22.64 | 3.81 |
02/13 | 5,190 | 5,200 | 5,160 | 5,200 | +0.58% | 25,400 | 1776億1443万 | -0.46% | 22.77 | 3.83 |
02/09 | 5,110 | 5,170 | 5,080 | 5,170 | +0.98% | 37,900 | 1765億8974万 | -1.03% | 22.64 | 3.81 |
02/08 | 5,170 | 5,190 | 5,120 | 5,120 | -1.16% | 39,500 | 1748億8190万 | -1.99% | 22.42 | 3.78 |
02/07 | 5,230 | 5,230 | 5,170 | 5,180 | -1.33% | 38,400 | 1769億3130万 | -0.84% | 22.68 | 3.82 |
02/06 | 5,230 | 5,280 | 5,230 | 5,250 | 0% | 28,500 | 1793億2227万 | +0.52% | 22.99 | 3.87 |
02/05 | 5,250 | 5,270 | 5,230 | 5,250 | +0.38% | 32,700 | 1793億2227万 | +0.61% | 22.99 | 3.87 |
02/02 | 5,270 | 5,270 | 5,220 | 5,230 | -0.57% | 26,100 | 1786億3913万 | +0.35% | 22.9 | 3.86 |
02/01 | 5,240 | 5,290 | 5,230 | 5,260 | +0.19% | 43,200 | 1796億6383万 | +1.04% | 23.03 | 3.88 |
01/31 | 5,200 | 5,250 | 5,190 | 5,250 | +0.96% | 28,000 | 1793億2227万 | +0.92% | 22.99 | 3.87 |
01/30 | 5,270 | 5,290 | 5,190 | 5,200 | -0.95% | 36,700 | 1776億1443万 | +0.06% | 22.77 | 3.83 |
01/29 | 5,240 | 5,270 | 5,230 | 5,250 | +1.16% | 34,900 | 1793億2227万 | +1.12% | 22.99 | 3.87 |
01/26 | 5,220 | 5,230 | 5,190 | 5,190 | -0.57% | 45,200 | 1772億7287万 | +0.12% | 22.73 | 3.83 |
01/25 | 5,210 | 5,250 | 5,210 | 5,220 | +0.19% | 23,300 | 1782億9757万 | +0.81% | 22.86 | 3.85 |
01/24 | 5,240 | 5,240 | 5,210 | 5,210 | -0.19% | 23,500 | 1779億5600万 | +0.77% | 22.81 | 3.84 |
01/23 | 5,240 | 5,260 | 5,220 | 5,220 | -0.19% | 26,200 | 1782億9757万 | +1.12% | 22.86 | 3.85 |
01/22 | 5,210 | 5,240 | 5,210 | 5,230 | +0.38% | 19,700 | 1786億3913万 | +1.45% | 22.9 | 3.86 |
01/19 | 5,220 | 5,250 | 5,190 | 5,210 | -0.19% | 28,600 | 1779億5600万 | +1.17% | 22.81 | 3.84 |
01/18 | 5,200 | 5,250 | 5,200 | 5,220 | +0.19% | 22,800 | 1782億9757万 | +1.4% | 22.86 | 3.85 |
01/17 | 5,220 | 5,250 | 5,210 | 5,210 | 0% | 23,200 | 1779億5600万 | +1.26% | 22.81 | 3.84 |
01/16 | 5,260 | 5,280 | 5,210 | 5,210 | -0.95% | 33,500 | 1779億5600万 | +1.3% | 22.81 | 3.84 |
01/15 | 5,230 | 5,270 | 5,230 | 5,260 | +0.19% | 22,700 | 1796億6383万 | +2.26% | 23.03 | 3.88 |
01/12 | 5,270 | 5,280 | 5,220 | 5,250 | -0.76% | 30,900 | 1793億2227万 | +2.14% | 22.99 | 3.87 |
01/11 | 5,280 | 5,320 | 5,250 | 5,290 | +0.38% | 48,500 | 1806億8853万 | +2.96% | 23.17 | 3.9 |
01/10 | 5,260 | 5,290 | 5,220 | 5,270 | +0.19% | 38,200 | 1800億540万 | +2.63% | 23.08 | 3.89 |
01/09 | 5,200 | 5,270 | 5,200 | 5,260 | +1.54% | 45,300 | 1796億6383万 | +2.47% | 23.03 | 3.88 |
01/05 | 5,200 | 5,200 | 5,160 | 5,180 | +0.19% | 38,600 | 1769億3130万 | +0.94% | 22.68 | 3.82 |
01/04 | 5,140 | 5,190 | 5,110 | 5,170 | +0.58% | 37,600 | 1765億8974万 | +0.68% | 22.64 | 3.81 |
2023 | ||||||||||
12/29 | 5,140 | 5,160 | 5,130 | 5,140 | -0.19% | 24,300 | 1755億6504万 | +0.08% | 22.51 | 3.79 |
12/28 | 5,120 | 5,150 | 5,120 | 5,150 | +0.59% | 17,600 | 1759億660万 | +0.25% | 22.55 | 3.8 |
12/27 | 5,080 | 5,120 | 5,080 | 5,120 | +0.39% | 35,900 | 1748億8190万 | -0.35% | 22.42 | 3.78 |
12/26 | 5,100 | 5,130 | 5,090 | 5,100 | +0.2% | 36,100 | 1741億9877万 | -0.76% | 22.33 | 3.76 |
12/25 | 5,160 | 5,170 | 5,090 | 5,090 | -1.17% | 21,500 | 1738億5721万 | -0.97% | 22.29 | 3.75 |
12/22 | 5,140 | 5,170 | 5,100 | 5,150 | +0.59% | 52,100 | 1759億660万 | +0.12% | 22.55 | 3.8 |
12/21 | 5,070 | 5,130 | 5,060 | 5,120 | +0.99% | 52,700 | 1748億8190万 | -0.45% | 22.42 | 3.78 |
12/20 | 5,070 | 5,100 | 5,040 | 5,070 | +0.4% | 60,300 | 1731億7407万 | -1.52% | 22.2 | 3.74 |
12/19 | 5,060 | 5,070 | 5,010 | 5,050 | +0.2% | 44,400 | 1724億9094万 | -1.98% | 22.11 | 3.72 |
12/18 | 5,020 | 5,040 | 4,985 | 5,040 | +0.4% | 41,200 | 1721億4937万 | -2.33% | 22.07 | 3.72 |
12/15 | 5,020 | 5,030 | 4,985 | 5,020 | -0.2% | 51,600 | 1714億6624万 | -2.92% | 21.98 | 3.7 |
12/14 | 5,040 | 5,050 | 5,010 | 5,030 | -0.2% | 40,000 | 1718億781万 | -2.93% | 22.03 | 3.71 |
12/13 | 5,140 | 5,140 | 5,030 | 5,040 | -1.37% | 59,700 | 1721億4937万 | -2.93% | 22.07 | 3.72 |
12/12 | 5,160 | 5,170 | 5,110 | 5,110 | -0.78% | 47,000 | 1745億4034万 | -1.77% | 22.38 | 3.77 |
12/11 | 5,150 | 5,160 | 5,120 | 5,150 | +0.19% | 26,700 | 1759億660万 | -1.15% | 22.55 | 3.8 |
12/08 | 5,160 | 5,200 | 5,130 | 5,140 | -0.58% | 45,000 | 1755億6504万 | -1.46% | 22.51 | 3.79 |
12/07 | 5,190 | 5,200 | 5,160 | 5,170 | -1.15% | 26,300 | 1765億8974万 | -1.01% | 22.64 | 3.81 |
12/06 | 5,160 | 5,240 | 5,160 | 5,230 | +1.36% | 40,200 | 1786億3913万 | +0.04% | 22.9 | 3.86 |
12/05 | 5,190 | 5,230 | 5,160 | 5,160 | -0.96% | 38,800 | 1762億4817万 | -1.26% | 22.6 | 3.81 |
12/04 | 5,240 | 5,240 | 5,190 | 5,210 | 0% | 22,300 | 1779億5600万 | -0.36% | 22.81 | 3.84 |
12/01 | 5,220 | 5,240 | 5,190 | 5,210 | -0.19% | 33,600 | 1779億5600万 | -0.34% | 22.81 | 3.84 |
11/30 | 5,240 | 5,240 | 5,190 | 5,220 | -0.38% | 28,100 | 1782億9757万 | -0.15% | 22.86 | 3.85 |
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 | |
2011年 9月期 | 970 3/24 | 860 9/28 | 61,000 9/28 | - | 355億3765万 | +3.07% 9/1 | -4.84% 10/5 |
2012年 9月期 | 1,165 9/14 | 738 11/30 | 799,200 9/27 | 481億4113万 | 304億9627万 | +19.62% 8/29 | -12.44% 11/30 |
2013年 9月期 | 1,760 9/25 | 1,106 10/2 | 141,800 5/7 | 727億2823万 | 457億308万 | +13.54% 3/13 | -15.33% 6/7 |
2014年 9月期 | 2,256 7/24 | 1,555 10/9 10/8 | 331,100 11/26 | 844億7104万 | 642億5704万 | +14.25% 12/5 | -8.11% 10/17 |
2015年 9月期 | 3,080 8/6 | 1,892 10/17 | 157,200 9/25 | 1091億9109万 | 708億4185万 | +12.6% 4/10 | -9.57% 9/1 |
2016年 9月期 | 3,660 12/18 | 2,548 10/2 | 246,300 9/27 | 1297億5304万 | 903億3081万 | +13.28% 11/11 | -13.03% 1/21 |
2017年 9月期 | 6,580 8/31 | 3,055 10/12 10/7 | 216,200 11/9 | 2332億7187万 | 1083億479万 | +11.08% 6/5 | -5.38% 9/27 |
2018年 9月期 | 9,170 1/29 | 5,880 8/20 | 326,200 3/16 | 3132億1623万 | 2008億4094万 | +16.15% 11/8 | -17.53% 10/26 |
2019年 9月期 | 6,410 10/2 10/1 | 4,205 1/16 | 560,800 4/25 | 2189億4395万 | 1436億2859万 | +13.43% 2/6 | -14.03% 12/25 |
2020年 9月期 | 6,330 12/4 | 3,985 3/13 | 231,800 9/28 | 2162億1142万 | 1361億1414万 | +17.53% 3/27 | -13.28% 3/13 |
2021年 9月期 | 6,140 9/13 | 4,155 12/8 | 271,000 9/28 | 2097億2166万 | 1419億2076万 | +8.59% 2/8 | -10.31% 10/1 |
2022年 9月期 | 6,020 7/27 | 4,880 4/25 4/18 | 226,800 9/28 | 2056億2287万 | 1666億8432万 | +7.89% 6/8 | -6.98% 1/19 |
2023年 9月期 | 5,920 12/20 11/25 | 5,150 5/31 | 184,800 9/28 | 2022億720万 | 1759億660万 | +5.49% 11/25 | -7.37% 10/2 |
最新 | 5,210 2024/4/26 | 31,600 | 1779億5600万 | -0.5% 5,236 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 52%(1.52倍)
- 2013/12/30 vs 2012/12/28
- 48%(1.48倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 66%(1.66倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 128%(2.28倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- -11%(0.89倍)
- 2024/04/26 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
738円(2011/11/30) - 606%(7.06倍)
5,210円(4/26)