株価チャート
株価
9/18
- 前日 (9/17)
- 4,055
- 始値
- 4,115
- 高値
- 4,115
- 安値
- 4,020
- 終値 -0.86%
- 4,020
- 出来高 -40.22%
- 33,300
乖離率
- 株価（5日）
移動平均値 - -0.64%
4,046 - 株価（25日）
移動平均値 - -5.28%
4,244 - 出来高（5日）
移動平均値 - -32.78%
49,540
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 4,115 | 4,115 | 4,020 | 4,020 | -0.86% | 33,300 | 632億3676万 | -5.28% | 12.85 | 0.92 |
| 09/17 | 4,085 | 4,130 | 4,020 | 4,055 | -0.25% | 55,700 | 637億8733万 | -4.48% | 12.96 | 0.93 |
| 09/13 | 4,065 | 4,095 | 4,050 | 4,065 | 0% | 47,700 | 639億4463万 | -3.76% | 12.99 | 0.93 |
| 09/12 | 4,095 | 4,135 | 4,055 | 4,065 | +0.99% | 50,100 | 639億4463万 | -3.21% | 12.99 | 0.93 |
| 09/11 | 4,105 | 4,150 | 3,985 | 4,025 | -1.95% | 60,900 | 633億1541万 | -3.69% | 12.87 | 0.92 |
| 09/10 | 4,145 | 4,155 | 4,105 | 4,105 | -0.36% | 34,600 | 645億7385万 | -1.25% | 13.12 | 0.94 |
| 09/09 | 4,115 | 4,130 | 4,010 | 4,120 | -2.6% | 76,400 | 648億981万 | -0.12% | 13.17 | 0.94 |
| 09/06 | 4,280 | 4,295 | 4,205 | 4,230 | -0.94% | 64,800 | 665億4017万 | +2.94% | 13.52 | 0.97 |
| 09/05 | 4,160 | 4,360 | 4,160 | 4,270 | +2.64% | 66,700 | 671億6939万 | +4.22% | 13.65 | 0.98 |
| 09/04 | 4,185 | 4,205 | 4,115 | 4,160 | -2.8% | 63,800 | 654億3903万 | +1.71% | 13.3 | 0.95 |
| 09/03 | 4,325 | 4,340 | 4,270 | 4,280 | -1.04% | 46,900 | 673億2670万 | +4.77% | 13.68 | 0.98 |
| 09/02 | 4,350 | 4,350 | 4,280 | 4,325 | -0.57% | 19,400 | 680億3457万 | +6.11% | 13.83 | 0.99 |
| 08/30 | 4,350 | 4,350 | 4,300 | 4,350 | +0.12% | 29,200 | 684億2784万 | +7.06% | 13.91 | 1 |
| 08/29 | 4,295 | 4,360 | 4,295 | 4,345 | +1.16% | 11,900 | 683億4918万 | +7.31% | 13.89 | 1 |
| 08/28 | 4,320 | 4,355 | 4,285 | 4,295 | -2.16% | 16,200 | 675億6266万 | +6.42% | 13.73 | 0.98 |
| 08/27 | 4,300 | 4,420 | 4,300 | 4,390 | +1.15% | 26,100 | 690億5706万 | +8.96% | 14.03 | 1.01 |
| 08/26 | 4,375 | 4,375 | 4,305 | 4,340 | -1.03% | 19,800 | 682億7053万 | +7.99% | 13.87 | 1 |
| 08/23 | 4,380 | 4,400 | 4,320 | 4,385 | +0.11% | 23,100 | 689億7840万 | +9.11% | 14.02 | 1.01 |
| 08/22 | 4,370 | 4,410 | 4,350 | 4,380 | -0.11% | 24,300 | 688億9975万 | +9.04% | 14 | 1 |
| 08/21 | 4,435 | 4,440 | 4,365 | 4,385 | -2.34% | 21,100 | 689億7840万 | +9.24% | 14.02 | 1.01 |
| 08/20 | 4,405 | 4,500 | 4,365 | 4,490 | +3.58% | 40,400 | 706億3011万 | +11.94% | 14.35 | 1.03 |
| 08/19 | 4,410 | 4,435 | 4,310 | 4,335 | -1.81% | 43,900 | 681億9188万 | +8.29% | 13.86 | 0.99 |
| 08/16 | 4,300 | 4,440 | 4,300 | 4,415 | +5.62% | 53,000 | 694億5032万 | +10.49% | 14.11 | 1.01 |
| 08/15 | 4,090 | 4,200 | 4,075 | 4,180 | +2.33% | 57,400 | 657億5364万 | +5.05% | 13.36 | 0.96 |
| 08/14 | 4,030 | 4,130 | 4,000 | 4,085 | +0.74% | 58,000 | 642億5924万 | +2.77% | 13.06 | 0.94 |
| 08/13 | 3,950 | 4,115 | 3,915 | 4,055 | +14.87% | 194,800 | 637億8733万 | +2.01% | 12.96 | 0.93 |
| 08/09 | 3,570 | 3,630 | 3,425 | 3,530 | +1.73% | 67,000 | 555億2879万 | -11.24% | 11.28 | 0.81 |
| 08/08 | 3,470 | 3,525 | 3,420 | 3,470 | -1.7% | 38,900 | 545億8496万 | -13.34% | 11.09 | 0.8 |
| 08/07 | 3,360 | 3,585 | 3,360 | 3,530 | +1.29% | 54,200 | 555億2879万 | -12.45% | 11.28 | 0.81 |
| 08/06 | 3,365 | 3,575 | 3,365 | 3,485 | +5.77% | 52,600 | 548億2092万 | -14.16% | 11.14 | 0.8 |
| 08/05 | 3,525 | 3,540 | 3,220 | 3,295 | -11.31% | 55,700 | 518億3212万 | -19.4% | 10.53 | 0.76 |
| 08/02 | 3,835 | 3,865 | 3,715 | 3,715 | -5.59% | 45,700 | 584億3894万 | -9.94% | 11.88 | 0.85 |
| 08/01 | 4,055 | 4,055 | 3,925 | 3,935 | -3.79% | 43,500 | 618億9966万 | -5.09% | 12.58 | 0.9 |
| 07/31 | 4,020 | 4,090 | 3,980 | 4,090 | +0.99% | 59,700 | 643億3790万 | -1.61% | 13.07 | 0.94 |
| 07/30 | 4,035 | 4,050 | 3,980 | 4,050 | -0.12% | 24,600 | 637億867万 | -2.67% | 12.95 | 0.93 |
| 07/29 | 3,990 | 4,055 | 3,990 | 4,055 | +1.76% | 27,600 | 637億8733万 | -2.64% | 12.96 | 0.93 |
| 07/26 | 4,070 | 4,070 | 3,985 | 3,985 | -0.38% | 21,700 | 626億8619万 | -4.37% | 12.74 | 0.91 |
| 07/25 | 4,030 | 4,080 | 4,000 | 4,000 | -0.74% | 43,600 | 629億2215万 | -4.05% | 12.79 | 0.92 |
| 07/24 | 4,110 | 4,130 | 4,030 | 4,030 | -2.18% | 22,900 | 633億9406万 | -3.38% | 12.88 | 0.92 |
| 07/23 | 4,170 | 4,220 | 4,080 | 4,120 | -0.6% | 24,600 | 648億981万 | -1.22% | 13.17 | 0.94 |
| 07/22 | 4,310 | 4,310 | 4,120 | 4,145 | -4.49% | 30,800 | 652億308万 | -0.48% | 13.25 | 0.95 |
| 07/19 | 4,350 | 4,405 | 4,300 | 4,340 | +0.58% | 39,200 | 682億7053万 | +4.25% | 13.87 | 1 |
| 07/18 | 4,290 | 4,355 | 4,265 | 4,315 | 0% | 27,900 | 678億7727万 | +3.93% | 13.79 | 0.99 |
| 07/17 | 4,355 | 4,380 | 4,315 | 4,315 | 0% | 16,100 | 678億7727万 | +4.08% | 13.79 | 0.99 |
| 07/16 | 4,430 | 4,445 | 4,305 | 4,315 | +0.58% | 40,100 | 678億7727万 | +4.25% | 13.79 | 0.99 |
| 07/12 | 4,125 | 4,300 | 4,065 | 4,290 | +3.37% | 48,600 | 674億8400万 | +3.77% | 13.71 | 0.98 |
| 07/11 | 4,015 | 4,160 | 3,990 | 4,150 | +3.62% | 42,800 | 652億8173万 | +0.65% | 13.27 | 0.95 |
| 07/10 | 4,085 | 4,085 | 3,980 | 4,005 | -1.48% | 36,300 | 630億80万 | -2.96% | 12.8 | 0.92 |
| 07/09 | 4,110 | 4,160 | 4,025 | 4,065 | -0.73% | 36,800 | 639億4463万 | -1.79% | 12.99 | 0.93 |
| 07/08 | 4,090 | 4,130 | 4,040 | 4,095 | -0.12% | 29,800 | 644億1655万 | -1.28% | 13.09 | 0.94 |
| 07/05 | 4,215 | 4,215 | 4,100 | 4,100 | -2.73% | 18,100 | 644億9520万 | -1.49% | 13.11 | 0.94 |
| 07/04 | 4,160 | 4,230 | 4,160 | 4,215 | +1.08% | 16,400 | 663億421万 | +1.08% | 13.47 | 0.97 |
| 07/03 | 4,190 | 4,205 | 4,165 | 4,170 | -0.95% | 17,200 | 655億9634万 | 0% | 13.33 | 0.96 |
| 07/02 | 4,190 | 4,230 | 4,165 | 4,210 | +0.6% | 16,900 | 662億2556万 | +0.84% | 13.46 | 0.97 |
| 07/01 | 4,235 | 4,265 | 4,165 | 4,185 | -0.95% | 21,900 | 658億3230万 | +0.07% | 13.38 | 0.96 |
| 06/28 | 4,225 | 4,240 | 4,190 | 4,225 | -0.24% | 15,300 | 664億6152万 | +0.86% | 13.51 | 0.97 |
| 06/27 | 4,210 | 4,290 | 4,210 | 4,235 | +0.59% | 25,600 | 666億1882万 | +1.03% | 13.54 | 0.97 |
| 06/26 | 4,230 | 4,230 | 4,185 | 4,210 | +0.12% | 30,400 | 662億2556万 | +0.33% | 13.46 | 0.97 |
| 06/25 | 4,185 | 4,215 | 4,170 | 4,205 | +1.2% | 30,700 | 661億4691万 | +0.07% | 13.44 | 0.96 |
| 06/24 | 4,115 | 4,160 | 4,115 | 4,155 | +1.59% | 22,400 | 653億6038万 | -1.24% | 13.28 | 0.95 |
| 06/21 | 4,085 | 4,165 | 4,070 | 4,090 | +0.99% | 64,900 | 643億3790万 | -3.03% | 13.07 | 0.94 |
| 06/20 | 4,045 | 4,120 | 4,030 | 4,050 | +0.25% | 25,200 | 637億867万 | -4.28% | 12.95 | 0.93 |
| 06/19 | 4,000 | 4,090 | 4,000 | 4,040 | +0.12% | 22,500 | 635億5137万 | -4.78% | 12.91 | 0.93 |
| 06/18 | 4,015 | 4,050 | 3,975 | 4,035 | +1.64% | 24,500 | 634億7272万 | -5.26% | 12.9 | 0.93 |
| 06/17 | 4,060 | 4,070 | 3,935 | 3,970 | -3.17% | 45,300 | 624億5023万 | -7.16% | 12.69 | 0.91 |
| 06/14 | 4,010 | 4,120 | 4,010 | 4,100 | +0.99% | 42,500 | 644億9520万 | -4.78% | 13.11 | 0.94 |
| 06/13 | 4,165 | 4,165 | 4,060 | 4,060 | -2.52% | 28,900 | 638億6598万 | -6.21% | 12.98 | 0.93 |
| 06/12 | 4,130 | 4,165 | 4,110 | 4,165 | +0.48% | 37,200 | 655億1769万 | -4.32% | 13.31 | 0.95 |
| 06/11 | 4,170 | 4,170 | 4,125 | 4,145 | -0.6% | 35,500 | 652億308万 | -5.21% | 13.25 | 0.95 |
| 06/10 | 4,080 | 4,185 | 4,080 | 4,170 | +3.35% | 60,400 | 655億9634万 | -4.97% | 13.33 | 0.96 |
| 06/07 | 4,180 | 4,180 | 4,005 | 4,035 | -5.06% | 112,300 | 634億7272万 | -8.34% | 12.9 | 0.93 |
| 06/06 | 4,315 | 4,315 | 4,225 | 4,250 | -1.16% | 26,700 | 668億5478万 | -3.82% | 13.59 | 0.97 |
| 06/05 | 4,295 | 4,305 | 4,270 | 4,300 | +0.12% | 18,900 | 676億4131万 | -2.82% | 13.75 | 0.99 |
| 06/04 | 4,405 | 4,405 | 4,290 | 4,295 | -3.16% | 35,800 | 675億6266万 | -2.87% | 13.73 | 0.98 |
| 06/03 | 4,350 | 4,470 | 4,325 | 4,435 | +3.14% | 31,400 | 697億6493万 | +0.27% | 14.18 | 1.02 |
| 05/31 | 4,245 | 4,300 | 4,240 | 4,300 | +1.78% | 24,800 | 676億4131万 | -2.78% | 13.75 | 0.99 |
| 05/30 | 4,260 | 4,260 | 4,185 | 4,225 | -1.4% | 30,200 | 664億6152万 | -4.54% | 13.51 | 0.97 |
| 05/29 | 4,375 | 4,375 | 4,280 | 4,285 | -2.06% | 29,000 | 674億535万 | -3.34% | 13.7 | 0.98 |
| 05/28 | 4,380 | 4,385 | 4,340 | 4,375 | -0.11% | 28,700 | 688億2110万 | -1.31% | 13.99 | 1 |
| 05/27 | 4,310 | 4,385 | 4,280 | 4,380 | +2.22% | 19,900 | 688億9975万 | -1.2% | 14 | 1 |
| 05/24 | 4,300 | 4,335 | 4,285 | 4,285 | -1.38% | 18,500 | 674億535万 | -3.29% | 13.7 | 0.98 |
| 05/23 | 4,355 | 4,375 | 4,265 | 4,345 | -0.11% | 28,600 | 683億4918万 | -2.05% | 13.89 | 1 |
| 05/22 | 4,345 | 4,400 | 4,320 | 4,350 | +0.46% | 37,400 | 684億2784万 | -2.16% | 13.91 | 1 |
| 05/21 | 4,425 | 4,460 | 4,330 | 4,330 | -2.37% | 26,200 | 681億1322万 | -2.83% | 13.84 | 0.99 |
| 05/20 | 4,440 | 4,480 | 4,410 | 4,435 | +0.68% | 21,600 | 697億6493万 | -0.72% | 14.18 | 1.02 |
| 05/17 | 4,360 | 4,420 | 4,320 | 4,405 | +1.03% | 18,600 | 692億9301万 | -1.59% | 14.08 | 1.01 |
| 05/16 | 4,455 | 4,455 | 4,345 | 4,360 | -1.91% | 27,100 | 685億8514万 | -2.79% | 13.94 | 1 |
| 05/15 | 4,495 | 4,560 | 4,440 | 4,445 | -0.22% | 39,100 | 699億2224万 | -1.11% | 14.21 | 1.02 |
| 05/14 | 4,540 | 4,585 | 4,405 | 4,455 | -5.51% | 85,000 | 700億7954万 | -1.04% | 14.24 | 1.02 |
| 05/13 | 4,740 | 4,740 | 4,500 | 4,715 | +0.75% | 47,800 | 741億6948万 | +4.57% | 15.07 | 1.08 |
| 05/10 | 4,645 | 4,740 | 4,640 | 4,680 | +0.32% | 76,500 | 736億1891万 | +3.86% | 14.96 | 1.07 |
| 05/09 | 4,655 | 4,705 | 4,635 | 4,665 | +0.21% | 77,000 | 733億8295万 | +3.57% | 14.91 | 1.07 |
| 05/08 | 4,590 | 4,715 | 4,590 | 4,655 | +2.99% | 50,300 | 732億2565万 | +3.35% | 14.88 | 1.07 |
| 05/07 | 4,525 | 4,560 | 4,480 | 4,520 | -0.11% | 24,500 | 711億203万 | +0.27% | 14.45 | 1.04 |
| 05/02 | 4,440 | 4,535 | 4,435 | 4,525 | +1.69% | 18,100 | 711億8068万 | +0.18% | 14.47 | 1.04 |
| 05/01 | 4,420 | 4,455 | 4,400 | 4,450 | +0.68% | 24,400 | 700億89万 | -1.77% | 14.23 | 1.02 |
| 04/30 | 4,290 | 4,440 | 4,290 | 4,420 | +4.74% | 43,800 | 695億2897万 | -2.71% | 14.13 | 1.01 |
| 04/26 | 4,315 | 4,340 | 4,200 | 4,220 | -2.2% | 176,700 | 663億8287万 | -7.33% | 13.49 | 0.97 |
| 04/25 | 4,395 | 4,420 | 4,315 | 4,315 | -2.6% | 21,400 | 678億7727万 | -5.66% | 13.79 | 0.99 |
| 04/24 | 4,410 | 4,465 | 4,385 | 4,430 | +0.91% | 27,800 | 696億8628万 | -3.49% | 14.16 | 1.02 |
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 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.21% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 最新 | 4,020 2024/9/18 | 33,300 | 632億3676万 | -5.28% 4,244 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
630円（2010/11/02） - 538%（6.38倍）
4,020円（9/18）