株価チャート
株価
4/18
- 前日 (4/17)
- 4,460
- 始値
- 4,455
- 高値
- 4,475
- 安値
- 4,400
- 終値 +0.34%
- 4,475
- 出来高 -15.15%
- 2,800
乖離率
- 株価(5日)
移動平均値 - -0.31%
4,489 - 株価(25日)
移動平均値 - -0.64%
4,504 - 出来高(5日)
移動平均値 - -16.17%
3,340
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 | 4,455 | 4,475 | 4,400 | 4,475 | +0.34% | 2,800 | 134億2500万 | -0.64% | 12.12 | 0.49 |
04/17 | 4,465 | 4,520 | 4,455 | 4,460 | -0.11% | 3,300 | 133億8000万 | -0.95% | 12.08 | 0.48 |
04/16 | 4,530 | 4,530 | 4,445 | 4,465 | -1.33% | 2,900 | 133億9500万 | -0.82% | 12.09 | 0.48 |
04/15 | 4,515 | 4,575 | 4,500 | 4,525 | +0.11% | 5,100 | 135億7500万 | +0.53% | 12.25 | 0.49 |
04/12 | 4,525 | 4,525 | 4,450 | 4,520 | -0.22% | 2,600 | 135億6000万 | +0.42% | 12.24 | 0.49 |
04/11 | 4,500 | 4,545 | 4,475 | 4,530 | +0.67% | 1,400 | 135億9000万 | +0.6% | 12.27 | 0.49 |
04/10 | 4,500 | 4,570 | 4,500 | 4,500 | 0% | 1,900 | 135億 | -0.13% | 12.18 | 0.49 |
04/09 | 4,485 | 4,545 | 4,425 | 4,500 | +0.33% | 7,400 | 135億 | -0.22% | 12.18 | 0.49 |
04/08 | 4,430 | 4,535 | 4,430 | 4,485 | -0.33% | 1,100 | 134億5500万 | -0.53% | 12.14 | 0.49 |
04/05 | 4,590 | 4,590 | 4,420 | 4,500 | -2.17% | 8,100 | 135億 | -0.22% | 12.18 | 0.49 |
04/04 | 4,590 | 4,620 | 4,525 | 4,600 | +1.77% | 3,600 | 138億 | +1.93% | 12.46 | 0.5 |
04/03 | 4,575 | 4,625 | 4,485 | 4,520 | -1.2% | 2,700 | 135億6000万 | +0.18% | 12.24 | 0.49 |
04/02 | 4,590 | 4,645 | 4,575 | 4,575 | -1.51% | 3,700 | 137億2500万 | +1.53% | 12.39 | 0.5 |
04/01 | 4,515 | 4,650 | 4,515 | 4,645 | +2.88% | 10,100 | 139億3500万 | +3.66% | 12.58 | 0.5 |
03/29 | 4,440 | 4,515 | 4,440 | 4,515 | +1.69% | 1,500 | 135億4500万 | +1.35% | 12.23 | 0.49 |
03/28 | 4,480 | 4,480 | 4,410 | 4,440 | -1.11% | 1,100 | 133億2000万 | +0.14% | 12.02 | 0.48 |
03/27 | 4,445 | 4,490 | 4,445 | 4,490 | +0.79% | 4,300 | 134億7000万 | +1.68% | 12.16 | 0.49 |
03/26 | 4,490 | 4,500 | 4,450 | 4,455 | -0.67% | 2,100 | 133億6500万 | +1.37% | 12.06 | 0.48 |
03/25 | 4,540 | 4,540 | 4,450 | 4,485 | -1.21% | 2,700 | 134億5500万 | +2.49% | 12.14 | 0.49 |
03/22 | 4,540 | 4,540 | 4,530 | 4,540 | 0% | 700 | 136億2000万 | +4.34% | 12.29 | 0.49 |
03/21 | 4,480 | 4,545 | 4,480 | 4,540 | +1.68% | 7,100 | 136億2000万 | +4.95% | 12.29 | 0.49 |
03/19 | 4,465 | 4,500 | 4,455 | 4,465 | 0% | 1,800 | 133億9500万 | +4.08% | 12.09 | 0.48 |
03/18 | 4,450 | 4,500 | 4,420 | 4,465 | +0.79% | 5,100 | 133億9500万 | +4.94% | 12.09 | 0.48 |
03/15 | 4,485 | 4,495 | 4,425 | 4,430 | -0.78% | 2,600 | 132億9000万 | +5.05% | 12 | 0.48 |
03/14 | 4,475 | 4,525 | 4,450 | 4,465 | +0.22% | 2,400 | 133億9500万 | +6.77% | 12.09 | 0.48 |
03/13 | 4,435 | 4,500 | 4,435 | 4,455 | +0.45% | 2,500 | 133億6500万 | +7.53% | 12.06 | 0.48 |
03/12 | 4,420 | 4,450 | 4,390 | 4,435 | -0.45% | 1,400 | 133億500万 | +7.96% | 12.01 | 0.48 |
03/11 | 4,500 | 4,530 | 4,380 | 4,455 | -1.44% | 9,100 | 133億6500万 | +9.38% | 12.06 | 0.48 |
03/08 | 4,545 | 4,590 | 4,520 | 4,520 | -0.88% | 4,600 | 135億6000万 | +11.96% | 12.24 | 0.49 |
03/07 | 4,600 | 4,620 | 4,560 | 4,560 | -0.87% | 6,300 | 136億8000万 | +14.11% | 12.35 | 0.49 |
03/06 | 4,605 | 4,605 | 4,550 | 4,600 | -0.11% | 2,700 | 138億 | +16.31% | 12.46 | 0.5 |
03/05 | 4,460 | 4,630 | 4,375 | 4,605 | +3.02% | 11,200 | 138億1500万 | +17.65% | 12.47 | 0.5 |
03/04 | 4,485 | 4,550 | 4,465 | 4,470 | -1.32% | 10,400 | 134億1000万 | +15.47% | 12.1 | 0.48 |
03/01 | 4,575 | 4,620 | 4,500 | 4,530 | -0.55% | 6,700 | 135億9000万 | +18.09% | 12.27 | 0.49 |
02/29 | 4,605 | 4,620 | 4,555 | 4,555 | -0.44% | 7,200 | 136億6500万 | +19.9% | 12.33 | 0.49 |
02/28 | 4,440 | 4,640 | 4,430 | 4,575 | +4.33% | 17,100 | 137億2500万 | +21.64% | 12.39 | 0.5 |
02/27 | 4,220 | 4,500 | 4,205 | 4,385 | +11.01% | 54,500 | 131億5500万 | +17.84% | 11.87 | 0.48 |
02/26 | 4,050 | 4,050 | 3,900 | 3,950 | -1.13% | 13,500 | 118億5000万 | +7.1% | 10.7 | 0.43 |
02/22 | 4,010 | 4,020 | 3,850 | 3,995 | +0.38% | 7,900 | 119億8500万 | +8.83% | 10.82 | 0.43 |
02/21 | 3,990 | 4,075 | 3,970 | 3,980 | -0.38% | 14,800 | 119億4000万 | +8.98% | 10.78 | 0.43 |
02/20 | 3,950 | 3,995 | 3,950 | 3,995 | +0.76% | 3,200 | 119億8500万 | +9.99% | 10.82 | 0.43 |
02/19 | 4,000 | 4,025 | 3,950 | 3,965 | -0.5% | 11,600 | 118億9500万 | +9.86% | 10.74 | 0.43 |
02/16 | 3,885 | 4,000 | 3,870 | 3,985 | +3.37% | 17,300 | 119億5500万 | +11.06% | 10.79 | 0.43 |
02/15 | 3,905 | 3,905 | 3,840 | 3,855 | -1.28% | 4,100 | 115億6500万 | +8.07% | 10.44 | 0.42 |
02/14 | 3,725 | 3,965 | 3,725 | 3,905 | +6.84% | 15,800 | 117億1500万 | +9.94% | 10.57 | 0.42 |
02/13 | 3,675 | 3,675 | 3,615 | 3,655 | +2.24% | 4,900 | 109億6500万 | +3.42% | 9.9 | 0.4 |
02/09 | 3,550 | 3,575 | 3,520 | 3,575 | +1.27% | 3,200 | 107億2500万 | +1.53% | 9.68 | 0.39 |
02/08 | 3,540 | 3,550 | 3,530 | 3,530 | -0.42% | 400 | 105億9000万 | +0.54% | 9.56 | 0.38 |
02/07 | 3,505 | 3,545 | 3,505 | 3,545 | +1.29% | 900 | 106億3500万 | +1.34% | 9.6 | 0.38 |
02/06 | 3,565 | 3,565 | 3,500 | 3,500 | -1.96% | 4,500 | 105億 | +0.49% | 9.48 | 0.38 |
02/05 | 3,585 | 3,585 | 3,570 | 3,570 | -0.14% | 400 | 107億1000万 | +2.88% | 9.67 | 0.39 |
02/02 | 3,555 | 3,595 | 3,555 | 3,575 | +1.13% | 2,100 | 107億2500万 | +3.5% | 9.68 | 0.39 |
02/01 | 3,510 | 3,555 | 3,510 | 3,535 | +0.71% | 900 | 106億500万 | +2.82% | 9.57 | 0.38 |
01/31 | 3,555 | 3,555 | 3,510 | 3,510 | -0.85% | 2,100 | 105億3000万 | +2.48% | 9.5 | 0.38 |
01/30 | 3,570 | 3,580 | 3,490 | 3,540 | -0.84% | 8,800 | 106億2000万 | +3.78% | 9.59 | 0.38 |
01/29 | 3,505 | 3,570 | 3,435 | 3,570 | +1.13% | 4,800 | 107億1000万 | +5.15% | 9.67 | 0.39 |
01/26 | 3,605 | 3,605 | 3,515 | 3,530 | -1.81% | 4,400 | 105億9000万 | +4.53% | 9.56 | 0.38 |
01/25 | 3,630 | 3,630 | 3,590 | 3,595 | -0.42% | 1,300 | 107億8500万 | +6.96% | 9.73 | 0.39 |
01/24 | 3,630 | 3,635 | 3,610 | 3,610 | +0.28% | 600 | 108億3000万 | +7.95% | 9.78 | 0.39 |
01/23 | 3,570 | 3,630 | 3,570 | 3,600 | +0.84% | 3,100 | 108億 | +8.3% | 9.75 | 0.39 |
01/22 | 3,540 | 3,585 | 3,540 | 3,570 | +0.42% | 4,500 | 107億1000万 | +7.92% | 9.67 | 0.39 |
01/19 | 3,540 | 3,575 | 3,540 | 3,555 | +0.57% | 900 | 106億6500万 | +7.99% | 9.63 | 0.39 |
01/18 | 3,525 | 3,540 | 3,500 | 3,535 | +0.28% | 2,300 | 106億500万 | +7.84% | 9.57 | 0.38 |
01/17 | 3,480 | 3,530 | 3,480 | 3,525 | +1.73% | 4,500 | 105億7500万 | +8.03% | 9.54 | 0.38 |
01/16 | 3,465 | 3,465 | 3,415 | 3,465 | +1.02% | 4,200 | 103億9500万 | +6.58% | 9.38 | 0.38 |
01/15 | 3,450 | 3,480 | 3,400 | 3,430 | 0% | 5,500 | 102億9000万 | +5.83% | 9.29 | 0.37 |
01/12 | 3,450 | 3,475 | 3,430 | 3,430 | -1.15% | 1,400 | 102億9000万 | +6.16% | 9.29 | 0.37 |
01/11 | 3,415 | 3,485 | 3,415 | 3,470 | -0.43% | 1,000 | 104億1000万 | +7.63% | 9.4 | 0.38 |
01/10 | 3,430 | 3,490 | 3,430 | 3,485 | +1.16% | 2,500 | 104億5500万 | +8.43% | 9.44 | 0.38 |
01/09 | 3,360 | 3,450 | 3,360 | 3,445 | +3.45% | 7,100 | 103億3500万 | +7.69% | 9.33 | 0.37 |
01/05 | 3,330 | 3,345 | 3,320 | 3,330 | 0% | 1,700 | 99億9000万 | +4.49% | 9.02 | 0.36 |
01/04 | 3,265 | 3,355 | 3,260 | 3,330 | +4.06% | 3,500 | 99億9000万 | +4.75% | 9.02 | 0.36 |
2023 | ||||||||||
12/29 | 3,215 | 3,215 | 3,165 | 3,200 | +0.63% | 1,500 | 96億 | +0.91% | 8.66 | 0.35 |
12/28 | 3,170 | 3,195 | 3,165 | 3,180 | +0.16% | 1,500 | 95億4000万 | +0.35% | 8.61 | 0.34 |
12/27 | 3,230 | 3,230 | 3,140 | 3,175 | +0.47% | 1,500 | 95億2500万 | +0.28% | 8.6 | 0.34 |
12/26 | 3,135 | 3,205 | 3,135 | 3,160 | -0.78% | 1,000 | 94億8000万 | -0.13% | 8.56 | 0.34 |
12/25 | 3,190 | 3,235 | 3,185 | 3,185 | -0.62% | 1,300 | 95億5500万 | +0.7% | 8.62 | 0.35 |
12/22 | 3,155 | 3,210 | 3,155 | 3,205 | +1.58% | 1,300 | 96億1500万 | +1.36% | 8.68 | 0.35 |
12/21 | 3,150 | 3,155 | 3,150 | 3,155 | +0.32% | 300 | 94億6500万 | -0.13% | 8.54 | 0.34 |
12/20 | 3,140 | 3,145 | 3,140 | 3,145 | +0.8% | 1,800 | 94億3500万 | -0.41% | 8.52 | 0.34 |
12/19 | 3,165 | 3,175 | 3,120 | 3,120 | +0.16% | 1,300 | 93億6000万 | -1.02% | 8.45 | 0.34 |
12/18 | 3,180 | 3,180 | 3,115 | 3,115 | -2.04% | 1,500 | 93億4500万 | -1.21% | 8.43 | 0.34 |
12/15 | 3,140 | 3,180 | 3,105 | 3,180 | +2.42% | 3,100 | 95億4000万 | +0.95% | 8.61 | 0.34 |
12/14 | 3,205 | 3,205 | 3,105 | 3,105 | -3.42% | 3,500 | 93億1500万 | -1.24% | 8.41 | 0.34 |
12/13 | 3,220 | 3,220 | 3,160 | 3,215 | +1.58% | 4,600 | 96億4500万 | +2.26% | 8.71 | 0.35 |
12/12 | 3,200 | 3,200 | 3,165 | 3,165 | -1.09% | 300 | 94億9500万 | +0.83% | 8.57 | 0.34 |
12/11 | 3,160 | 3,200 | 3,160 | 3,200 | +1.27% | 3,900 | 96億 | +1.98% | 8.66 | 0.35 |
12/08 | 3,235 | 3,235 | 3,160 | 3,160 | -2.32% | 800 | 94億8000万 | +0.83% | 8.56 | 0.34 |
12/07 | 3,220 | 3,255 | 3,220 | 3,235 | +0.94% | 1,800 | 97億500万 | +3.32% | 8.76 | 0.35 |
12/06 | 3,210 | 3,210 | 3,205 | 3,205 | +0.63% | 300 | 96億1500万 | +2.56% | 8.68 | 0.35 |
12/05 | 3,185 | 3,205 | 3,185 | 3,185 | -2.15% | 1,600 | 95億5500万 | +2.05% | 8.62 | 0.35 |
12/04 | 3,190 | 3,255 | 3,185 | 3,255 | +1.56% | 600 | 97億6500万 | +4.43% | 8.81 | 0.35 |
12/01 | 3,150 | 3,220 | 3,150 | 3,205 | +2.4% | 2,500 | 96億1500万 | +3.02% | 8.68 | 0.35 |
11/30 | 3,140 | 3,150 | 3,130 | 3,130 | +0.16% | 400 | 93億9000万 | +0.74% | 8.48 | 0.34 |
11/29 | 3,120 | 3,125 | 3,120 | 3,125 | -0.79% | 300 | 93億7500万 | +0.61% | 8.46 | 0.34 |
11/28 | 3,135 | 3,150 | 3,135 | 3,150 | +0.64% | 600 | 94億5000万 | +1.42% | 8.53 | 0.34 |
11/27 | 3,135 | 3,170 | 3,130 | 3,130 | 0% | 700 | 93億9000万 | +0.81% | 8.48 | 0.34 |
11/24 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 400 | 93億9000万 | +0.84% | 8.48 | 0.34 |
11/22 | 3,105 | 3,115 | 3,095 | 3,110 | -0.64% | 800 | 93億3000万 | +0.23% | 8.42 | 0.34 |
11/21 | 3,140 | 3,160 | 3,105 | 3,130 | -0.32% | 1,200 | 93億9000万 | +0.87% | 8.48 | 0.34 |
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 | 2,140 428 10/5 | 1,150 230 1/18 230 1/17 | 23,600 118,000 1/17 | - | - | +22.62% 11/6 | -31.5% 10/10 |
2009年 9月期 | 1,475 295 5/19 295 5/18 | 750 150 10/10 | 16,200 81,000 10/10 | - | - | +22.98% 3/5 | -11.09% 10/7 |
2010年 9月期 | 1,475 295 4/27 | 1,085 217 11/26 | 7,000 35,000 5/13 | - | - | +14.9% 1/21 | -12.51% 11/25 |
2011年 9月期 | 1,765 353 3/25 | 905 181 9/28 | 90,200 451,000 3/25 | 52億9500万 | 27億1500万 | +48.27% 3/25 | -16.32% 3/17 |
2012年 9月期 | 1,425 285 1/19 | 840 168 11/24 | 101,400 507,000 1/19 | 42億7500万 | 25億2000万 | +33.68% 1/19 | -15.03% 5/18 |
2013年 9月期 | 2,490 498 9/18 | 805 161 10/31 | 383,200 1,916,000 12/20 | 74億7000万 | 24億1500万 | +54.12% 12/20 | -24.54% 6/26 |
2014年 9月期 | 3,100 620 9/1 | 1,450 290 2/5 | 86,600 433,000 12/16 | 93億 | 43億5000万 | +31.73% 9/1 | -17.17% 2/4 |
2015年 9月期 | 2,970 594 10/21 | 1,850 370 8/25 | 47,200 236,000 11/11 | 89億1000万 | 55億5000万 | +9.97% 5/22 | -16.8% 11/28 |
2016年 9月期 | 2,895 579 8/9 | 1,850 370 2/9 370 1/26 他3件 | 146,000 730,000 3/25 | 86億8500万 | 55億5000万 | +23.33% 3/28 | -7.46% 6/24 |
2017年 9月期 | 5,800 1,160 9/20 | 2,470 494 11/14 | 133,800 669,000 2/9 | 174億 | 74億1000万 | +42.91% 3/8 | -12.84% 4/14 |
2018年 9月期 | 6,600 1,320 11/2 | 3,950 7/5 | 82,200 411,000 11/13 | 198億 | 118億5000万 | +10.27% 1/29 | -14.48% 2/14 |
2019年 9月期 | 4,065 10/1 | 2,070 12/25 | 58,800 11/13 | 121億9500万 | 62億1000万 | +5.36% 3/18 | -22.83% 12/25 |
2020年 9月期 | 2,651 2/13 | 1,693 3/13 | 44,200 1/10 | 79億5300万 | 50億7900万 | +8.06% 4/20 | -28.63% 3/13 |
2021年 9月期 | 3,295 3/23 | 2,354 11/13 | 123,600 2/19 | 98億8500万 | 70億6200万 | +15.67% 2/15 | -7.92% 4/30 |
2022年 9月期 | 3,045 10/26 | 2,722 9/29 | 104,600 9/29 | 91億3500万 | 81億6600万 | +3.79% 12/29 | -4.47% 12/6 |
2023年 9月期 | 3,460 7/25 | 2,601 3/16 | 92,700 9/29 | 103億8000万 | 78億300万 | +10.4% 7/25 | -7.68% 10/4 |
最新 | 4,475 2024/4/18 | 2,800 | 134億2500万 | -0.64% 4,504 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 60%(1.6倍)
- 1986/12/26 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/26 vs 1986/12/26
- 64%(1.64倍)
- 1988/12/28 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 101%(2.01倍)
- 1990/12/28 vs 1989/12/29
- 35%(1.35倍)
- 1991/12/27 vs 1990/12/28
- 42%(1.42倍)
- 1992/12/30 vs 1991/12/27
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- -45%(0.55倍)
- 1994/12/30 vs 1993/12/30
- -19%(0.81倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/27 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/27
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- 9%(1.09倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/28 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/28
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 9%(1.09倍)
- 2003/12/29 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/29
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 105%(2.05倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/29 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/29 vs 2008/12/29
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/29
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- 33%(1.33倍)
- 2017/12/29 vs 2016/12/30
- 117%(2.17倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/18 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
750円(2008/10/10) - 497%(5.97倍)
4,475円(4/18)