株価チャート
株価
4/25
- 前日 (4/24)
- 3,080
- 始値
- 3,080
- 高値
- 3,080
- 安値
- 2,999
- 終値 -2.63%
- 2,999
- 出来高 +3.06%
- 47,200
乖離率
- 株価（5日）
移動平均値 - -1.48%
3,044 - 株価（25日）
移動平均値 - -0.96%
3,028 - 出来高（5日）
移動平均値 - -17.16%
56,980
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 3,080 | 3,080 | 2,999 | 2,999 | -2.63% | 47,200 | 1280億8175万 | -0.96% | 18.28 | 1.09 |
| 04/24 | 3,135 | 3,150 | 3,075 | 3,080 | -1.6% | 45,800 | 1315億4111万 | +1.52% | 18.77 | 1.11 |
| 04/23 | 3,100 | 3,135 | 3,085 | 3,130 | +2.29% | 37,400 | 1336億7652万 | +3.1% | 19.08 | 1.13 |
| 04/22 | 3,030 | 3,075 | 3,015 | 3,060 | +3.69% | 49,600 | 1306億8695万 | +0.72% | 18.65 | 1.11 |
| 04/19 | 3,000 | 3,010 | 2,894 | 2,951 | -2.61% | 104,900 | 1260億3176万 | -2.96% | 17.99 | 1.07 |
| 04/18 | 2,941 | 3,035 | 2,940 | 3,030 | +4.48% | 71,600 | 1294億570万 | -0.53% | 18.47 | 1.1 |
| 04/17 | 2,967 | 2,967 | 2,880 | 2,900 | -1.89% | 72,500 | 1238億5364万 | -4.79% | 17.68 | 1.05 |
| 04/16 | 3,000 | 3,005 | 2,947 | 2,956 | -2.6% | 54,800 | 1262億4530万 | -3.11% | 18.02 | 1.07 |
| 04/15 | 3,005 | 3,035 | 2,997 | 3,035 | -0.33% | 30,400 | 1296億1924万 | -0.56% | 18.5 | 1.1 |
| 04/12 | 3,050 | 3,060 | 3,025 | 3,045 | +0.5% | 38,400 | 1300億4632万 | -0.16% | 18.56 | 1.1 |
| 04/11 | 3,010 | 3,050 | 3,000 | 3,030 | +0.66% | 62,900 | 1294億570万 | -0.59% | 18.47 | 1.1 |
| 04/10 | 2,995 | 3,020 | 2,990 | 3,010 | 0% | 28,900 | 1285億5154万 | -1.25% | 18.35 | 1.09 |
| 04/09 | 3,030 | 3,045 | 2,990 | 3,010 | -0.17% | 36,400 | 1285億5154万 | -1.28% | 18.35 | 1.09 |
| 04/08 | 3,040 | 3,040 | 3,000 | 3,015 | -0.17% | 31,500 | 1287億6508万 | -1.15% | 18.38 | 1.09 |
| 04/05 | 3,020 | 3,025 | 2,972 | 3,020 | -0.49% | 35,900 | 1289億7862万 | -1.11% | 18.41 | 1.09 |
| 04/04 | 3,080 | 3,080 | 3,005 | 3,035 | -0.49% | 52,500 | 1296億1924万 | -0.75% | 18.5 | 1.1 |
| 04/03 | 3,015 | 3,065 | 2,979 | 3,050 | +0.83% | 62,000 | 1302億5986万 | -0.36% | 18.59 | 1.1 |
| 04/02 | 3,015 | 3,025 | 2,983 | 3,025 | +0.67% | 48,500 | 1291億9216万 | -1.27% | 18.44 | 1.09 |
| 04/01 | 3,050 | 3,060 | 2,999 | 3,005 | -0.83% | 30,400 | 1283億3800万 | -2.05% | 18.32 | 1.09 |
| 03/29 | 3,015 | 3,035 | 2,976 | 3,030 | -0.16% | 70,200 | 1294億570万 | -1.37% | 18.47 | 1.1 |
| 03/28 | 3,010 | 3,055 | 3,005 | 3,035 | -0.98% | 53,700 | 1296億1924万 | -1.33% | 18.5 | 1.1 |
| 03/27 | 3,080 | 3,105 | 3,060 | 3,065 | +1.66% | 67,700 | 1309億49万 | -0.55% | 18.68 | 1.11 |
| 03/26 | 3,010 | 3,015 | 2,979 | 3,015 | -0.82% | 56,300 | 1287億6508万 | -2.33% | 18.38 | 1.09 |
| 03/25 | 3,130 | 3,130 | 3,020 | 3,040 | -2.88% | 55,500 | 1298億3278万 | -1.78% | 18.53 | 1.1 |
| 03/22 | 3,160 | 3,165 | 3,110 | 3,130 | -0.63% | 26,100 | 1336億7652万 | +0.97% | 19.08 | 1.13 |
| 03/21 | 3,195 | 3,220 | 3,150 | 3,150 | +0.32% | 32,700 | 1345億3068万 | +1.55% | 19.2 | 1.14 |
| 03/19 | 3,140 | 3,175 | 3,100 | 3,140 | -1.26% | 30,400 | 1341億360万 | +1.06% | 19.14 | 1.14 |
| 03/18 | 3,175 | 3,210 | 3,155 | 3,180 | +1.92% | 27,400 | 1358億1192万 | +2.25% | 19.38 | 1.15 |
| 03/15 | 3,075 | 3,135 | 3,075 | 3,120 | +1.46% | 40,700 | 1332億4944万 | +0.16% | 19.02 | 1.13 |
| 03/14 | 3,045 | 3,085 | 3,035 | 3,075 | +0.99% | 25,300 | 1313億2757万 | -1.54% | 18.74 | 1.11 |
| 03/13 | 3,060 | 3,075 | 3,030 | 3,045 | +1.16% | 37,400 | 1300億4632万 | -2.81% | 18.56 | 1.1 |
| 03/12 | 2,980 | 3,015 | 2,960 | 3,010 | +0.8% | 36,200 | 1285億5154万 | -4.32% | 18.35 | 1.09 |
| 03/11 | 2,950 | 2,993 | 2,948 | 2,986 | -0.17% | 36,200 | 1275億2654万 | -5.57% | 18.2 | 1.08 |
| 03/08 | 2,946 | 3,015 | 2,935 | 2,991 | 0% | 76,800 | 1277億4008万 | -5.82% | 18.23 | 1.08 |
| 03/07 | 3,075 | 3,075 | 2,991 | 2,991 | -1.12% | 70,200 | 1277億4008万 | -6.24% | 18.23 | 1.08 |
| 03/06 | 3,055 | 3,055 | 3,010 | 3,025 | 0% | 55,800 | 1291億9216万 | -5.56% | 18.44 | 1.09 |
| 03/05 | 3,040 | 3,050 | 3,010 | 3,025 | -0.98% | 37,500 | 1291億9216万 | -5.94% | 18.44 | 1.09 |
| 03/04 | 3,110 | 3,120 | 3,030 | 3,055 | -1.77% | 62,900 | 1304億7341万 | -5.27% | 18.62 | 1.11 |
| 03/01 | 3,125 | 3,130 | 3,080 | 3,110 | -0.32% | 39,100 | 1328億2235万 | -3.77% | 18.96 | 1.13 |
| 02/29 | 3,100 | 3,130 | 3,070 | 3,120 | +0.48% | 54,400 | 1332億4944万 | -3.55% | 19.02 | 1.13 |
| 02/28 | 3,110 | 3,140 | 3,105 | 3,105 | -0.96% | 30,200 | 1326億881万 | -4.23% | 18.93 | 1.12 |
| 02/27 | 3,105 | 3,150 | 3,100 | 3,135 | +0.8% | 52,500 | 1338億9006万 | -3.45% | 19.11 | 1.13 |
| 02/26 | 3,140 | 3,150 | 3,110 | 3,110 | -0.32% | 26,500 | 1328億2235万 | -4.25% | 18.96 | 1.13 |
| 02/22 | 3,140 | 3,150 | 3,100 | 3,120 | -0.32% | 36,200 | 1332億4944万 | -4% | 19.02 | 1.13 |
| 02/21 | 3,160 | 3,170 | 3,110 | 3,130 | -1.73% | 42,000 | 1336億7652万 | -3.72% | 19.08 | 1.13 |
| 02/20 | 3,200 | 3,225 | 3,180 | 3,185 | -0.16% | 38,500 | 1360億2547万 | -2.09% | 19.41 | 1.15 |
| 02/19 | 3,215 | 3,220 | 3,175 | 3,190 | -0.62% | 17,500 | 1362億3901万 | -2.03% | 19.44 | 1.15 |
| 02/16 | 3,200 | 3,230 | 3,165 | 3,210 | +1.58% | 35,600 | 1370億9317万 | -1.38% | 19.57 | 1.16 |
| 02/15 | 3,200 | 3,210 | 3,115 | 3,160 | -0.32% | 43,800 | 1349億5776万 | -2.95% | 19.26 | 1.14 |
| 02/14 | 3,290 | 3,290 | 3,150 | 3,170 | -3.65% | 42,600 | 1353億8484万 | -2.61% | 19.32 | 1.15 |
| 02/13 | 3,245 | 3,305 | 3,210 | 3,290 | +2.33% | 68,900 | 1405億982万 | +1.17% | 20.05 | 1.19 |
| 02/09 | 3,270 | 3,270 | 3,190 | 3,215 | -2.72% | 37,300 | 1373億671万 | -0.83% | 19.6 | 1.16 |
| 02/08 | 3,335 | 3,335 | 3,260 | 3,305 | -0.3% | 30,900 | 1411億5044万 | +2.13% | 20.15 | 1.2 |
| 02/07 | 3,330 | 3,345 | 3,300 | 3,315 | -0.6% | 26,000 | 1415億7753万 | +2.7% | 20.21 | 1.2 |
| 02/06 | 3,340 | 3,385 | 3,330 | 3,335 | -0.89% | 19,700 | 1424億3169万 | +3.57% | 20.33 | 1.21 |
| 02/05 | 3,460 | 3,460 | 3,360 | 3,365 | -1.46% | 30,300 | 1437億1293万 | +4.73% | 20.51 | 1.22 |
| 02/02 | 3,315 | 3,425 | 3,315 | 3,415 | +2.4% | 32,600 | 1458億4834万 | +6.59% | 20.82 | 1.24 |
| 02/01 | 3,300 | 3,335 | 3,265 | 3,335 | -0.15% | 37,200 | 1424億3169万 | +4.45% | 20.33 | 1.21 |
| 01/31 | 3,255 | 3,340 | 3,255 | 3,340 | +1.21% | 27,500 | 1426億4523万 | +4.8% | 20.36 | 1.21 |
| 01/30 | 3,355 | 3,355 | 3,295 | 3,300 | -2.08% | 23,100 | 1409億3690万 | +3.81% | 20.12 | 1.19 |
| 01/29 | 3,235 | 3,370 | 3,235 | 3,370 | +4.17% | 33,600 | 1439億2647万 | +6.24% | 20.54 | 1.22 |
| 01/26 | 3,235 | 3,255 | 3,215 | 3,235 | 0% | 38,800 | 1381億6087万 | +2.21% | 19.72 | 1.17 |
| 01/25 | 3,185 | 3,235 | 3,185 | 3,235 | +1.57% | 35,500 | 1381億6087万 | +2.37% | 19.72 | 1.17 |
| 01/24 | 3,260 | 3,285 | 3,185 | 3,185 | -3.34% | 43,900 | 1360億2547万 | +0.79% | 19.41 | 1.15 |
| 01/23 | 3,280 | 3,310 | 3,265 | 3,295 | +1.7% | 44,000 | 1407億2336万 | +4.27% | 20.08 | 1.19 |
| 01/22 | 3,215 | 3,265 | 3,205 | 3,240 | +2.53% | 37,600 | 1383億7441万 | +2.63% | 19.75 | 1.17 |
| 01/19 | 3,175 | 3,175 | 3,135 | 3,160 | +0.16% | 23,600 | 1349億5776万 | +0.13% | 19.26 | 1.14 |
| 01/18 | 3,140 | 3,155 | 3,130 | 3,155 | +0.32% | 29,700 | 1347億4422万 | -0.13% | 19.23 | 1.14 |
| 01/17 | 3,160 | 3,230 | 3,145 | 3,145 | -0.63% | 30,900 | 1343億1714万 | -0.44% | 19.17 | 1.14 |
| 01/16 | 3,280 | 3,280 | 3,160 | 3,165 | -3.06% | 19,200 | 1351億7130万 | +0.16% | 19.29 | 1.15 |
| 01/15 | 3,175 | 3,280 | 3,175 | 3,265 | +2.67% | 27,700 | 1394億4212万 | +3.19% | 19.9 | 1.18 |
| 01/12 | 3,230 | 3,250 | 3,155 | 3,180 | -1.4% | 28,200 | 1358億1192万 | +0.66% | 19.38 | 1.15 |
| 01/11 | 3,175 | 3,235 | 3,175 | 3,225 | +2.87% | 47,900 | 1377億3379万 | +2.02% | 19.66 | 1.17 |
| 01/10 | 3,115 | 3,180 | 3,095 | 3,135 | +1.62% | 61,100 | 1338億9006万 | -0.82% | 19.11 | 1.13 |
| 01/09 | 3,095 | 3,110 | 3,075 | 3,085 | +0.82% | 32,700 | 1317億5465万 | -2.5% | 18.8 | 1.12 |
| 01/05 | 3,100 | 3,105 | 3,060 | 3,060 | -0.16% | 31,000 | 1306億8695万 | -3.53% | 18.65 | 1.11 |
| 01/04 | 3,085 | 3,085 | 3,020 | 3,065 | -1.29% | 44,600 | 1309億49万 | -3.68% | 18.68 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 3,095 | 3,145 | 3,085 | 3,105 | 0% | 42,200 | 1326億881万 | -2.66% | 18.93 | 1.12 |
| 12/28 | 3,130 | 3,130 | 3,090 | 3,105 | -1.74% | 24,300 | 1326億881万 | -2.97% | 18.93 | 1.12 |
| 12/27 | 3,155 | 3,170 | 3,135 | 3,160 | +0.96% | 58,400 | 1349億5776万 | -1.56% | 19.26 | 1.14 |
| 12/26 | 3,145 | 3,165 | 3,130 | 3,130 | -0.48% | 44,200 | 1336億7652万 | -2.64% | 19.08 | 1.13 |
| 12/25 | 3,210 | 3,215 | 3,135 | 3,145 | -1.26% | 16,600 | 1343億1714万 | -2.33% | 19.17 | 1.14 |
| 12/22 | 3,140 | 3,215 | 3,140 | 3,185 | +1.43% | 48,000 | 1360億2547万 | -1.3% | 19.41 | 1.15 |
| 12/21 | 3,080 | 3,150 | 3,080 | 3,140 | +0.16% | 51,200 | 1341億360万 | -2.79% | 19.14 | 1.14 |
| 12/20 | 3,135 | 3,160 | 3,130 | 3,135 | -1.42% | 25,400 | 1338億9006万 | -3.12% | 19.11 | 1.13 |
| 12/19 | 3,130 | 3,190 | 3,120 | 3,180 | +1.6% | 30,400 | 1358億1192万 | -1.88% | 19.38 | 1.15 |
| 12/18 | 3,145 | 3,155 | 3,105 | 3,130 | -2.64% | 41,400 | 1336億7652万 | -3.57% | 19.08 | 1.13 |
| 12/15 | 3,245 | 3,245 | 3,190 | 3,215 | +0.78% | 54,400 | 1373億671万 | -1.14% | 19.6 | 1.16 |
| 12/14 | 3,245 | 3,245 | 3,155 | 3,190 | -0.78% | 36,400 | 1362億3901万 | -1.97% | 19.44 | 1.15 |
| 12/13 | 3,260 | 3,270 | 3,210 | 3,215 | -0.62% | 37,100 | 1373億671万 | -1.26% | 19.6 | 1.16 |
| 12/12 | 3,260 | 3,265 | 3,215 | 3,235 | 0% | 32,500 | 1381億6087万 | -0.71% | 19.72 | 1.17 |
| 12/11 | 3,150 | 3,235 | 3,150 | 3,235 | +2.86% | 50,500 | 1381億6087万 | -0.89% | 19.72 | 1.17 |
| 12/08 | 3,180 | 3,210 | 3,130 | 3,145 | -1.1% | 73,300 | 1343億1714万 | -3.68% | 19.17 | 1.14 |
| 12/07 | 3,215 | 3,225 | 3,170 | 3,180 | -2.3% | 32,000 | 1358億1192万 | -2.72% | 19.38 | 1.15 |
| 12/06 | 3,170 | 3,265 | 3,165 | 3,255 | +3.33% | 42,400 | 1390億1504万 | -0.34% | 19.84 | 1.18 |
| 12/05 | 3,215 | 3,235 | 3,150 | 3,150 | -2.02% | 40,900 | 1345億3068万 | -3.31% | 19.2 | 1.14 |
| 12/04 | 3,175 | 3,220 | 3,160 | 3,215 | -0.46% | 26,000 | 1373億671万 | -1.29% | 19.6 | 1.16 |
| 12/01 | 3,275 | 3,275 | 3,215 | 3,230 | +0.31% | 39,400 | 1379億4733万 | -0.58% | 19.69 | 1.17 |
| 11/30 | 3,255 | 3,280 | 3,210 | 3,220 | -1.68% | 61,800 | 1375億2025万 | -0.65% | 19.63 | 1.17 |
| 11/29 | 3,295 | 3,310 | 3,270 | 3,275 | -0.76% | 20,500 | 1398億6920万 | +1.27% | 19.96 | 1.19 |
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 | 2,165 10/2 | 1,463 6/23 | 186,200 11/28 | - | - | +12.09% 9/24 | -26.2% 10/27 |
| 2009年 9月期 | 1,708 10/1 | 898 3/13 | 126,500 6/25 | - | - | +17.3% 7/2 | -13.77% 3/10 |
| 2010年 9月期 | 1,550 9/29 | 1,125 11/19 | 100,700 10/27 | - | - | +10.13% 3/8 | -14.1% 11/19 |
| 2011年 9月期 | 1,520 10/1 | 1,001 3/15 | 80,900 11/5 | 649億1639万 | 427億5086万 | +8.17% 3/31 | -23.74% 3/15 |
| 2012年 9月期 | 1,349 2/2 | 861 5/24 | 208,700 5/31 | 576億1329万 | 367億7172万 | +7% 8/8 | -18.44% 5/24 |
| 2013年 9月期 | 1,547 4/11 | 970 10/11 | 88,800 2/28 | 660億6951万 | 414億2690万 | +16.16% 2/28 | -8.74% 5/23 |
| 2014年 9月期 | 1,765 6/13 4/3 他2件 | 1,320 12/25 | 111,900 6/13 | 753億7989万 | 563億7476万 | +15.77% 4/2 | -10.84% 10/17 |
| 2015年 9月期 | 1,921 8/19 | 1,450 10/17 | 139,800 9/25 | 820億4236万 | 619億2682万 | +7.54% 11/6 | -11.54% 9/29 |
| 2016年 9月期 | 1,964 9/23 | 1,321 2/12 | 141,300 9/27 | 838億7881万 | 564億1747万 | +13.48% 3/28 | -10.72% 1/21 |
| 2017年 9月期 | 2,464 6/30 | 1,765 11/9 | 182,000 9/26 | 1052億3289万 | 753億7989万 | +7.82% 5/8 | -9.86% 8/14 |
| 2018年 9月期 | 2,564 8/6 | 1,914 3/23 | 469,000 11/30 | 309億4748万 | 231億198万 | +13.9% 9/21 | -14.81% 2/13 |
| 2019年 9月期 | 2,486 10/2 | 1,444 12/7 | 4,450,400 12/6 | 300億602万 | 616億7057万 | +7.97% 7/2 | -23.12% 11/20 |
| 2020年 9月期 | 2,552 6/29 | 1,729 3/17 | 821,000 4/28 | 1089億9120万 | 738億4239万 | +9.27% 4/24 | -14.37% 3/9 |
| 2021年 9月期 | 3,070 9/14 | 1,851 2/26 | 302,500 9/28 | 1311億1403万 | 790億5279万 | +9.75% 6/28 | -9.65% 10/5 |
| 2022年 9月期 | 3,320 8/17 | 2,158 3/9 | 271,700 9/28 | 1417億9107万 | 921億6419万 | +13.76% 7/11 | -9.42% 1/19 |
| 2023年 9月期 | 3,630 6/29 | 2,750 1/16 | 324,700 4/27 | 1550億3059万 | 1174億4742万 | +9.67% 6/23 | -12.44% 10/4 |
| 最新 | 2,999 2024/4/25 | 47,200 | 1280億8175万 | -0.96% 3,028 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 63%（1.63倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/25 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
701円（2000/11/24） - 328%（4.28倍）
2,999円（4/25）