株価チャート
株価
4/25
- 前日 (4/24)
- 4,115
- 始値
- 4,115
- 高値
- 4,125
- 安値
- 4,080
- 終値 -0.61%
- 4,090
- 出来高 -29.64%
- 29,200
乖離率
- 株価（5日）
移動平均値 - +0.07%
4,087 - 株価（25日）
移動平均値 - +1.84%
4,016 - 出来高（5日）
移動平均値 - -9.32%
32,200
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 | 4,115 | 4,125 | 4,080 | 4,090 | -0.61% | 29,200 | 853億5576万 | +1.84% | 10.93 | 0.98 |
| 04/24 | 4,110 | 4,150 | 4,075 | 4,115 | +1.23% | 41,500 | 858億7749万 | +2.82% | 10.99 | 0.98 |
| 04/23 | 4,100 | 4,120 | 4,060 | 4,065 | -0.85% | 23,200 | 848億3402万 | +1.96% | 10.86 | 0.97 |
| 04/22 | 4,130 | 4,130 | 4,065 | 4,100 | +0.86% | 28,900 | 855億6445万 | +3.2% | 10.95 | 0.98 |
| 04/19 | 4,150 | 4,150 | 3,995 | 4,065 | -2.05% | 38,200 | 848億3402万 | +2.73% | 10.86 | 0.97 |
| 04/18 | 4,095 | 4,180 | 4,085 | 4,150 | +1.97% | 51,400 | 866億792万 | +5.3% | 11.09 | 0.99 |
| 04/17 | 4,115 | 4,115 | 4,040 | 4,070 | -1.09% | 35,300 | 849億3837万 | +3.77% | 10.87 | 0.97 |
| 04/16 | 4,175 | 4,175 | 4,065 | 4,115 | -2.49% | 40,700 | 858億7749万 | +5.38% | 10.99 | 0.98 |
| 04/15 | 4,150 | 4,255 | 4,150 | 4,220 | +1.08% | 68,700 | 880億6878万 | +8.54% | 11.27 | 1.01 |
| 04/12 | 4,160 | 4,215 | 4,145 | 4,175 | +0.36% | 70,600 | 871億2966万 | +7.91% | 11.15 | 1 |
| 04/11 | 4,165 | 4,165 | 4,065 | 4,160 | -0.24% | 65,800 | 868億1662万 | +8.05% | 11.11 | 0.99 |
| 04/10 | 4,035 | 4,170 | 4,010 | 4,170 | +3.35% | 96,300 | 870億2531万 | +8.79% | 11.14 | 1 |
| 04/09 | 4,050 | 4,050 | 3,820 | 4,035 | -1.82% | 160,000 | 842億794万 | +5.71% | 10.78 | 0.96 |
| 04/08 | 4,080 | 4,150 | 4,020 | 4,110 | -0.24% | 142,500 | 857億7315万 | +8.02% | 10.98 | 0.98 |
| 04/05 | 4,135 | 4,215 | 4,075 | 4,120 | -1.67% | 152,300 | 859億8184万 | +8.68% | 11.01 | 0.98 |
| 04/04 | 4,035 | 4,190 | 4,035 | 4,190 | +3.84% | 102,900 | 874億4270万 | +10.93% | 11.19 | 1 |
| 04/03 | 3,885 | 4,075 | 3,880 | 4,035 | +5.22% | 102,300 | 842億794万 | +7.26% | 10.78 | 0.96 |
| 04/02 | 3,885 | 3,885 | 3,805 | 3,835 | -0.52% | 39,600 | 800億3407万 | +2.13% | 10.24 | 0.92 |
| 04/01 | 3,830 | 3,880 | 3,815 | 3,855 | +1.45% | 44,000 | 804億5145万 | +2.77% | 10.3 | 0.92 |
| 03/29 | 3,765 | 3,810 | 3,755 | 3,800 | +0.13% | 23,100 | 793億364万 | +1.44% | 10.15 | 0.91 |
| 03/28 | 3,805 | 3,850 | 3,775 | 3,795 | -0.13% | 42,500 | 791億9929万 | +1.47% | 10.14 | 0.91 |
| 03/27 | 3,815 | 3,840 | 3,790 | 3,800 | +0.4% | 35,700 | 793億364万 | +1.69% | 10.15 | 0.91 |
| 03/26 | 3,760 | 3,790 | 3,750 | 3,785 | +0.93% | 15,300 | 789億9060万 | +1.37% | 10.11 | 0.9 |
| 03/25 | 3,770 | 3,770 | 3,720 | 3,750 | -0.92% | 38,900 | 782億6017万 | +0.51% | 10.02 | 0.9 |
| 03/22 | 3,770 | 3,800 | 3,730 | 3,785 | +0.93% | 27,500 | 789億9060万 | +1.56% | 10.11 | 0.9 |
| 03/21 | 3,770 | 3,785 | 3,750 | 3,750 | 0% | 26,600 | 782億6017万 | +0.75% | 10.02 | 0.9 |
| 03/19 | 3,700 | 3,755 | 3,700 | 3,750 | +1.35% | 27,500 | 782億6017万 | +0.56% | 10.02 | 0.9 |
| 03/18 | 3,735 | 3,750 | 3,690 | 3,700 | -0.13% | 42,000 | 772億1670万 | -0.96% | 9.88 | 0.88 |
| 03/15 | 3,660 | 3,715 | 3,645 | 3,705 | +0.82% | 60,800 | 773億2105万 | -1.07% | 9.9 | 0.88 |
| 03/14 | 3,685 | 3,685 | 3,630 | 3,675 | +0.55% | 43,800 | 766億9497万 | -2.1% | 9.82 | 0.88 |
| 03/13 | 3,685 | 3,700 | 3,625 | 3,655 | -0.14% | 37,200 | 762億7758万 | -2.92% | 9.76 | 0.87 |
| 03/12 | 3,675 | 3,675 | 3,610 | 3,660 | -0.68% | 46,700 | 763億8193万 | -3.12% | 9.78 | 0.87 |
| 03/11 | 3,725 | 3,745 | 3,655 | 3,685 | -1.73% | 33,800 | 769億366万 | -2.77% | 9.84 | 0.88 |
| 03/08 | 3,645 | 3,775 | 3,645 | 3,750 | +1.35% | 49,600 | 782億6017万 | -1.37% | 10.02 | 0.9 |
| 03/07 | 3,770 | 3,770 | 3,685 | 3,700 | -0.8% | 35,700 | 772億1670万 | -2.96% | 9.88 | 0.88 |
| 03/06 | 3,770 | 3,785 | 3,720 | 3,730 | -0.8% | 44,000 | 778億4278万 | -2.51% | 9.96 | 0.89 |
| 03/05 | 3,745 | 3,775 | 3,720 | 3,760 | +0.53% | 32,700 | 784億6886万 | -2.08% | 10.04 | 0.9 |
| 03/04 | 3,805 | 3,805 | 3,740 | 3,740 | -0.4% | 24,400 | 780億5148万 | -2.88% | 9.99 | 0.89 |
| 03/01 | 3,785 | 3,805 | 3,750 | 3,755 | -0.79% | 32,100 | 783億6452万 | -2.82% | 10.03 | 0.9 |
| 02/29 | 3,820 | 3,830 | 3,765 | 3,785 | -0.79% | 31,200 | 789億9060万 | -2.32% | 10.11 | 0.9 |
| 02/28 | 3,850 | 3,860 | 3,805 | 3,815 | -0.91% | 34,500 | 796億1668万 | -1.85% | 10.19 | 0.91 |
| 02/27 | 3,725 | 3,850 | 3,725 | 3,850 | +2.67% | 60,800 | 803億4711万 | -1.21% | 10.28 | 0.92 |
| 02/26 | 3,820 | 3,820 | 3,750 | 3,750 | +1.08% | 29,500 | 782億6017万 | -3.92% | 10.02 | 0.9 |
| 02/22 | 3,740 | 3,745 | 3,670 | 3,710 | +1.09% | 38,100 | 774億2539万 | -5.16% | 9.91 | 0.89 |
| 02/21 | 3,720 | 3,720 | 3,660 | 3,670 | -1.34% | 32,700 | 765億9062万 | -6.45% | 9.8 | 0.88 |
| 02/20 | 3,740 | 3,755 | 3,695 | 3,720 | +0.4% | 26,900 | 776億3409万 | -5.46% | 9.94 | 0.89 |
| 02/19 | 3,695 | 3,705 | 3,660 | 3,705 | -0.13% | 29,100 | 773億2105万 | -6.13% | 9.9 | 0.88 |
| 02/16 | 3,690 | 3,750 | 3,645 | 3,710 | +1.37% | 28,300 | 774億2539万 | -6.22% | 9.91 | 0.89 |
| 02/15 | 3,710 | 3,710 | 3,620 | 3,660 | 0% | 45,800 | 763億8193万 | -7.67% | 9.78 | 0.87 |
| 02/14 | 3,850 | 3,870 | 3,645 | 3,660 | -6.99% | 65,500 | 763億8193万 | -7.88% | 9.78 | 0.87 |
| 02/13 | 3,925 | 3,955 | 3,885 | 3,935 | +0.25% | 41,900 | 821億2101万 | -1.11% | 10.51 | 0.94 |
| 02/09 | 3,900 | 3,935 | 3,900 | 3,925 | +0.38% | 21,600 | 819億1231万 | -1.23% | 10.48 | 0.94 |
| 02/08 | 3,910 | 3,930 | 3,875 | 3,910 | -0.76% | 31,900 | 815億9927万 | -1.46% | 10.44 | 0.93 |
| 02/07 | 3,915 | 3,945 | 3,915 | 3,940 | -0.25% | 21,600 | 822億2535万 | -0.56% | 10.52 | 0.94 |
| 02/06 | 3,985 | 3,985 | 3,935 | 3,950 | -0.63% | 22,000 | 824億3405万 | -0.13% | 10.55 | 0.94 |
| 02/05 | 3,980 | 4,005 | 3,975 | 3,975 | +0.13% | 13,100 | 829億5578万 | +0.73% | 10.62 | 0.95 |
| 02/02 | 3,990 | 3,990 | 3,950 | 3,970 | -0.25% | 19,000 | 828億5143万 | +0.92% | 10.6 | 0.95 |
| 02/01 | 4,030 | 4,030 | 3,970 | 3,980 | -1.24% | 27,200 | 830億6013万 | +1.48% | 10.63 | 0.95 |
| 01/31 | 4,000 | 4,040 | 3,980 | 4,030 | +0.12% | 21,200 | 841億360万 | +3.02% | 10.76 | 0.96 |
| 01/30 | 4,070 | 4,070 | 4,015 | 4,025 | -1.11% | 18,800 | 839億9925万 | +3.23% | 10.75 | 0.96 |
| 01/29 | 4,075 | 4,075 | 4,010 | 4,070 | +0.87% | 22,800 | 849億3837万 | +4.71% | 10.87 | 0.97 |
| 01/26 | 4,060 | 4,060 | 4,005 | 4,035 | -0.86% | 22,500 | 842億794万 | +4.24% | 10.78 | 0.96 |
| 01/25 | 4,025 | 4,075 | 4,025 | 4,070 | +0.99% | 17,900 | 849億3837万 | +5.52% | 10.87 | 0.97 |
| 01/24 | 4,080 | 4,100 | 4,030 | 4,030 | -0.98% | 22,500 | 841億360万 | +4.89% | 10.76 | 0.96 |
| 01/23 | 4,080 | 4,110 | 4,040 | 4,070 | -0.37% | 34,900 | 849億3837万 | +6.32% | 10.87 | 0.97 |
| 01/22 | 4,080 | 4,100 | 4,050 | 4,085 | +2.38% | 37,900 | 852億5141万 | +7.16% | 10.91 | 0.98 |
| 01/19 | 3,995 | 4,020 | 3,990 | 3,990 | +0.5% | 25,000 | 832億6882万 | +5.14% | 10.66 | 0.95 |
| 01/18 | 4,025 | 4,035 | 3,970 | 3,970 | -0.63% | 24,000 | 828億5143万 | +5% | 10.6 | 0.95 |
| 01/17 | 4,020 | 4,050 | 3,995 | 3,995 | +0.5% | 29,200 | 833億7317万 | +6.11% | 10.67 | 0.95 |
| 01/16 | 4,095 | 4,095 | 3,965 | 3,975 | -0.87% | 36,300 | 829億5578万 | +5.97% | 10.62 | 0.95 |
| 01/15 | 3,930 | 4,015 | 3,930 | 4,010 | +2.17% | 40,700 | 836億8621万 | +7.25% | 10.71 | 0.96 |
| 01/12 | 3,915 | 3,935 | 3,885 | 3,925 | +0.26% | 35,800 | 819億1231万 | +5.37% | 10.48 | 0.94 |
| 01/11 | 3,920 | 3,945 | 3,900 | 3,915 | +1.03% | 31,500 | 817億362万 | +5.36% | 10.46 | 0.94 |
| 01/10 | 3,835 | 3,885 | 3,835 | 3,875 | +1.17% | 33,200 | 808億6884万 | +4.53% | 10.35 | 0.93 |
| 01/09 | 3,830 | 3,835 | 3,800 | 3,830 | +1.06% | 25,800 | 799億2972万 | +3.51% | 10.23 | 0.91 |
| 01/05 | 3,815 | 3,815 | 3,765 | 3,790 | +0.4% | 22,100 | 790億9495万 | +2.57% | 10.12 | 0.91 |
| 01/04 | 3,815 | 3,820 | 3,740 | 3,775 | 0% | 21,500 | 787億8190万 | +2.22% | 10.08 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 3,760 | 3,775 | 3,750 | 3,775 | +0.27% | 18,400 | 787億8190万 | +2.3% | 10.08 | 0.89 |
| 12/28 | 3,715 | 3,765 | 3,715 | 3,765 | +1.07% | 18,800 | 785億7321万 | +2.09% | 10.06 | 0.88 |
| 12/27 | 3,700 | 3,725 | 3,675 | 3,725 | +1.36% | 33,400 | 777億3844万 | +1.03% | 9.95 | 0.87 |
| 12/26 | 3,660 | 3,685 | 3,655 | 3,675 | 0% | 18,800 | 766億9497万 | -0.27% | 9.82 | 0.86 |
| 12/25 | 3,735 | 3,735 | 3,675 | 3,675 | -0.94% | 18,100 | 766億9497万 | -0.27% | 9.82 | 0.86 |
| 12/22 | 3,705 | 3,730 | 3,690 | 3,710 | -0.13% | 20,000 | 774億2539万 | +0.68% | 9.91 | 0.87 |
| 12/21 | 3,695 | 3,720 | 3,675 | 3,715 | 0% | 35,600 | 775億2974万 | +0.9% | 9.92 | 0.87 |
| 12/20 | 3,670 | 3,735 | 3,670 | 3,715 | +0.95% | 33,200 | 775億2974万 | +0.98% | 9.92 | 0.87 |
| 12/19 | 3,690 | 3,705 | 3,630 | 3,680 | -0.14% | 32,900 | 767億9931万 | +0.14% | 9.83 | 0.86 |
| 12/18 | 3,735 | 3,740 | 3,670 | 3,685 | -0.41% | 53,700 | 769億366万 | +0.35% | 9.84 | 0.86 |
| 12/15 | 3,660 | 3,705 | 3,655 | 3,700 | +0.41% | 37,200 | 772億1670万 | +0.79% | 9.88 | 0.87 |
| 12/14 | 3,690 | 3,705 | 3,660 | 3,685 | +0.55% | 39,400 | 769億366万 | +0.44% | 9.84 | 0.86 |
| 12/13 | 3,660 | 3,690 | 3,650 | 3,665 | +0.14% | 26,000 | 764億8627万 | -0.03% | 9.79 | 0.86 |
| 12/12 | 3,660 | 3,685 | 3,640 | 3,660 | +0.69% | 32,500 | 763億8193万 | -0.19% | 9.78 | 0.86 |
| 12/11 | 3,575 | 3,645 | 3,575 | 3,635 | +2.11% | 27,000 | 758億6019万 | -0.87% | 9.71 | 0.85 |
| 12/08 | 3,580 | 3,615 | 3,525 | 3,560 | -2.47% | 67,200 | 742億9499万 | -2.92% | 9.51 | 0.83 |
| 12/07 | 3,675 | 3,685 | 3,645 | 3,650 | -0.95% | 28,200 | 761億7323万 | -0.54% | 9.75 | 0.86 |
| 12/06 | 3,660 | 3,705 | 3,625 | 3,685 | +0.82% | 46,600 | 769億366万 | +0.44% | 9.84 | 0.86 |
| 12/05 | 3,690 | 3,725 | 3,655 | 3,655 | -1.22% | 29,100 | 762億7758万 | -0.22% | 9.76 | 0.86 |
| 12/04 | 3,705 | 3,725 | 3,690 | 3,700 | 0% | 19,000 | 772億1670万 | +1.07% | 9.88 | 0.87 |
| 12/01 | 3,700 | 3,720 | 3,695 | 3,700 | 0% | 21,000 | 772億1670万 | +1.26% | 9.88 | 0.87 |
| 11/30 | 3,690 | 3,715 | 3,675 | 3,700 | +0.27% | 23,700 | 772億1670万 | +1.45% | 9.88 | 0.87 |
| 11/29 | 3,740 | 3,740 | 3,690 | 3,690 | -1.34% | 19,600 | 770億801万 | +1.32% | 9.86 | 0.87 |
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 | 2,400 3/31 | 800 9/30 | 523,100 6/4 | - | - | +16.64% 3/31 | -42.8% 10/8 |
| 2009年 9月期 | 953 7/1 | 446 10/27 | 986,000 11/12 | - | - | +31.21% 11/12 | -23.55% 12/26 |
| 2010年 9月期 | 1,236 4/9 | 655 11/27 | 298,500 5/26 | - | - | +19.39% 2/17 | -21.14% 11/27 |
| 2011年 9月期 | 1,220 7/4 | 660 10/21 | 132,600 11/8 | 254億6064万 | 137億7379万 | +16.51% 2/8 | -21.13% 3/15 |
| 2012年 9月期 | 1,144 3/30 | 816 1/16 | 95,900 10/13 | 238億7457万 | 170億2941万 | +9.78% 2/23 | -12.53% 5/16 |
| 2013年 9月期 | 3,465 5/14 | 794 11/13 | 601,700 8/6 | 723億1240万 | 165億7028万 | +56.08% 5/14 | -15.71% 8/15 |
| 2014年 9月期 | 4,770 7/30 | 2,340 11/12 | 559,500 11/14 | 995億4694万 | 488億3434万 | +20.47% 2/18 2/17 | -15.02% 8/12 |
| 2015年 9月期 | 8,280 6/2 | 3,620 10/17 | 311,800 11/11 | 1727億9846万 | 755億4715万 | +16.98% 11/13 | -13.21% 8/25 |
| 2016年 9月期 | 5,510 11/9 | 3,490 8/26 | 251,800 5/9 | 1149億9028万 | 728億3413万 | +14.04% 10/6 | -13.57% 1/21 |
| 2017年 9月期 | 6,700 8/7 | 3,735 11/9 | 220,700 5/9 | 1398億2484万 | 779億4713万 | +18.71% 5/12 | -9.79% 11/8 |
| 2018年 9月期 | 8,370 1/22 | 4,835 9/12 | 329,000 11/7 | 1746億7671万 | 1009億345万 | +20.28% 11/10 | -18.09% 10/29 |
| 2019年 9月期 | 5,750 10/2 | 3,005 8/13 | 203,500 2/13 | 1199億9893万 | 627億1248万 | +13.08% 9/11 | -18.5% 12/25 |
| 2020年 9月期 | 4,085 11/5 10/29 | 2,120 4/6 | 513,600 6/19 | 852億5141万 | 442億4308万 | +14.28% 4/24 | -24.4% 3/13 |
| 2021年 9月期 | 4,300 9/14 | 3,285 11/17 11/16 | 338,900 4/28 | 897億3833万 | 685億5591万 | +11.91% 12/14 | -10.19% 10/13 |
| 2022年 9月期 | 3,905 10/1 | 2,766 4/12 | 124,400 6/17 | 814億9492万 | 577億2470万 | +6.91% 8/19 | -7.94% 11/30 |
| 2023年 9月期 | 4,335 5/1 | 3,140 10/3 | 215,000 4/27 | 904億6876万 | 655億2985万 | +8.08% 5/1 | -9.07% 10/4 |
| 最新 | 4,090 2024/4/25 | 29,200 | 853億5576万 | +1.84% 4,016 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 241%（3.41倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/25 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
446円（2008/10/27） - 817%（9.17倍）
4,090円（4/25）