株価チャート
株価
4/26
- 前日 (4/25)
- 3,900
- 始値
- 3,915
- 高値
- 3,915
- 安値
- 3,915
- 終値 +0.38%
- 3,915
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.46%
3,897 - 株価(25日)
移動平均値 - -1.14%
3,960 - 出来高(5日)
移動平均値 - -28.57%
140
2023/08/22~2024/04/26
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 | 3,915 | 3,915 | 3,915 | 3,915 | +0.38% | 100 | 37億5840万 | -1.14% | 11.02 | 0.49 |
04/25 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 37億4400万 | -1.59% | 10.98 | 0.49 |
04/22 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | 37億4400万 | -1.69% | 10.98 | 0.49 |
04/17 | 3,855 | 3,855 | 3,850 | 3,850 | -1.79% | 200 | 36億9600万 | -3.05% | 10.84 | 0.48 |
04/16 | 3,920 | 3,920 | 3,920 | 3,920 | -1.75% | 200 | 37億6320万 | -1.28% | 11.04 | 0.49 |
04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 600 | 38億3040万 | +0.48% | 11.23 | 0.5 |
04/10 | 3,925 | 3,990 | 3,925 | 3,990 | +1.79% | 400 | 38億3040万 | +0.63% | 11.23 | 0.5 |
04/09 | 4,070 | 4,070 | 3,920 | 3,920 | -2.97% | 600 | 37億6320万 | -1.09% | 11.04 | 0.49 |
04/05 | 4,040 | 4,040 | 4,040 | 4,040 | +3.59% | 100 | 38億7840万 | +1.81% | 11.38 | 0.51 |
04/04 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 37億4400万 | -1.66% | 10.98 | 0.49 |
04/02 | 3,905 | 3,905 | 3,900 | 3,900 | -1.39% | 300 | 37億4400万 | -1.76% | 10.98 | 0.49 |
04/01 | 3,940 | 3,955 | 3,925 | 3,955 | -1.37% | 700 | 37億9680万 | -0.48% | 11.14 | 0.5 |
03/28 | 3,940 | 4,010 | 3,940 | 4,010 | 0% | 200 | 38億4960万 | +0.91% | 11.29 | 0.5 |
03/26 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 200 | 38億4960万 | +1.03% | 11.29 | 0.5 |
03/25 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 200 | 38億4960万 | +1.19% | 11.29 | 0.5 |
03/19 | 4,005 | 4,010 | 4,005 | 4,010 | +1.26% | 200 | 38億4960万 | +1.42% | 11.29 | 0.5 |
03/11 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | 38億160万 | +0.3% | 11.15 | 0.5 |
03/07 | 3,960 | 3,960 | 3,960 | 3,960 | -1% | 200 | 38億160万 | +0.46% | 11.15 | 0.5 |
03/06 | 4,000 | 4,000 | 4,000 | 4,000 | +3.63% | 100 | 38億4000万 | +1.63% | 11.26 | 0.5 |
03/05 | 3,860 | 3,860 | 3,860 | 3,860 | -3.5% | 100 | 37億560万 | -1.73% | 10.87 | 0.48 |
03/04 | 4,050 | 4,050 | 4,000 | 4,000 | 0% | 200 | 38億4000万 | +1.91% | 11.26 | 0.5 |
02/28 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 38億4000万 | +2.07% | 11.26 | 0.5 |
02/27 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 38億4000万 | +2.38% | 11.26 | 0.5 |
02/26 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 38億4000万 | +2.7% | 11.26 | 0.5 |
02/21 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 1,300 | 38億4000万 | +2.96% | 11.26 | 0.5 |
02/16 | 4,000 | 4,000 | 4,000 | 4,000 | +0.13% | 100 | 38億4000万 | +3.23% | 11.26 | 0.5 |
02/14 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 700 | 38億3520万 | +3.39% | 11.25 | 0.5 |
02/13 | 3,860 | 3,995 | 3,860 | 3,995 | +3.63% | 400 | 38億3520万 | +3.71% | 11.25 | 0.5 |
02/09 | 3,855 | 3,855 | 3,855 | 3,855 | -1.66% | 200 | 37億80万 | +0.31% | 10.85 | 0.48 |
02/07 | 3,935 | 3,935 | 3,820 | 3,920 | +2.08% | 500 | 37億6320万 | +2.16% | 11.04 | 0.49 |
02/05 | 3,840 | 3,840 | 3,840 | 3,840 | -2.17% | 300 | 36億8640万 | +0.29% | 10.81 | 0.48 |
02/02 | 3,910 | 4,020 | 3,885 | 3,925 | -3.09% | 500 | 37億6800万 | +2.64% | 11.05 | 0.49 |
02/01 | 4,050 | 4,085 | 4,050 | 4,050 | +1.25% | 500 | 38億8800万 | +6.27% | 11.4 | 0.51 |
01/29 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 38億4000万 | +5.49% | 11.26 | 0.5 |
01/25 | 4,000 | 4,000 | 4,000 | 4,000 | +0.25% | 200 | 38億4000万 | +5.93% | 11.26 | 0.5 |
01/24 | 3,990 | 3,990 | 3,990 | 3,990 | +0.88% | 100 | 38億3040万 | +6.15% | 11.23 | 0.5 |
01/23 | 3,895 | 3,955 | 3,895 | 3,955 | +1.54% | 600 | 37億9680万 | +5.69% | 11.14 | 0.5 |
01/22 | 3,855 | 3,895 | 3,855 | 3,895 | +1.04% | 400 | 37億3920万 | +4.51% | 10.97 | 0.49 |
01/19 | 3,855 | 3,855 | 3,855 | 3,855 | +1.85% | 100 | 37億80万 | +3.77% | 10.85 | 0.48 |
01/18 | 3,785 | 3,785 | 3,785 | 3,785 | -1.82% | 100 | 36億3360万 | +2.16% | 10.66 | 0.47 |
01/17 | 3,855 | 3,855 | 3,855 | 3,855 | +0.92% | 100 | 37億80万 | +4.22% | 10.85 | 0.48 |
01/16 | 3,820 | 3,820 | 3,820 | 3,820 | +0.53% | 100 | 36億6720万 | +3.52% | 10.76 | 0.48 |
01/15 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 1,500 | 36億4800万 | +3.29% | 10.7 | 0.48 |
01/10 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 36億4800万 | +3.54% | 10.7 | 0.48 |
01/09 | 3,800 | 3,800 | 3,800 | 3,800 | -1.17% | 300 | 36億4800万 | +3.77% | 10.7 | 0.48 |
01/05 | 3,840 | 3,880 | 3,740 | 3,845 | +3.92% | 700 | 36億9120万 | +5.28% | 10.83 | 0.48 |
01/04 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 200 | 35億5200万 | +1.62% | 10.42 | 0.46 |
2023 | ||||||||||
12/27 | 3,720 | 3,720 | 3,700 | 3,700 | -1.33% | 200 | 35億5200万 | +1.7% | 10.42 | 0.46 |
12/26 | 3,705 | 3,750 | 3,700 | 3,750 | 0% | 400 | 36億 | +3.08% | 10.56 | 0.47 |
12/22 | 3,750 | 3,750 | 3,750 | 3,750 | +1.08% | 100 | 36億 | +3.19% | 10.56 | 0.47 |
12/21 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 200 | 35億6160万 | +2.09% | 10.45 | 0.46 |
12/18 | 3,710 | 3,710 | 3,710 | 3,710 | -1.59% | 100 | 35億6160万 | +2.12% | 10.45 | 0.46 |
12/15 | 3,770 | 3,770 | 3,765 | 3,770 | +1.89% | 300 | 36億1920万 | +3.83% | 10.62 | 0.47 |
12/14 | 3,700 | 3,700 | 3,700 | 3,700 | -0.4% | 100 | 35億5200万 | +1.79% | 10.42 | 0.46 |
12/11 | 3,715 | 3,715 | 3,715 | 3,715 | 0% | 300 | 35億6640万 | +2.17% | 10.46 | 0.47 |
12/07 | 3,650 | 3,715 | 3,595 | 3,715 | +3.19% | 700 | 35億6640万 | +2.17% | 10.46 | 0.47 |
12/06 | 3,570 | 3,600 | 3,540 | 3,600 | +0.84% | 600 | 34億5600万 | -1.32% | 10.14 | 0.45 |
12/04 | 3,570 | 3,570 | 3,570 | 3,570 | -0.83% | 100 | 34億2720万 | -2.54% | 10.05 | 0.45 |
12/01 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 100 | 34億5600万 | -2.2% | 10.14 | 0.45 |
11/22 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 34億3200万 | -3.27% | 10.07 | 0.45 |
11/21 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 600 | 34億3200万 | -3.61% | 10.07 | 0.45 |
11/20 | 3,605 | 3,605 | 3,575 | 3,575 | -0.97% | 500 | 34億3200万 | -3.9% | 10.07 | 0.45 |
11/17 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 34億6560万 | -3.29% | 10.16 | 0.45 |
11/15 | 3,630 | 3,665 | 3,575 | 3,605 | -0.69% | 700 | 34億6080万 | -3.71% | 10.15 | 0.45 |
11/10 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 200 | 34億8480万 | -3.3% | 10.22 | 0.45 |
11/07 | 3,650 | 3,650 | 3,630 | 3,630 | +2.54% | 200 | 34億8480万 | -3.43% | 10.22 | 0.45 |
11/01 | 3,540 | 3,540 | 3,540 | 3,540 | -1.26% | 200 | 33億9840万 | -5.93% | 9.97 | 0.44 |
10/30 | 3,585 | 3,585 | 3,585 | 3,585 | +0.14% | 100 | 34億4160万 | -4.88% | 10.09 | 0.45 |
10/24 | 3,580 | 3,580 | 3,580 | 3,580 | +0.28% | 200 | 34億3680万 | -5.17% | 10.08 | 0.45 |
10/23 | 3,550 | 3,620 | 3,550 | 3,570 | +0.56% | 300 | 34億2720万 | -5.58% | 10.05 | 0.45 |
10/20 | 3,565 | 3,565 | 3,550 | 3,550 | -2.07% | 500 | 34億800万 | -6.26% | 10 | 0.44 |
10/17 | 3,560 | 3,630 | 3,560 | 3,625 | -2.03% | 500 | 34億8000万 | -4.43% | 10.21 | 0.45 |
10/12 | 3,700 | 3,700 | 3,700 | 3,700 | +1.09% | 100 | 35億5200万 | -2.48% | 10.42 | 0.46 |
10/11 | 3,750 | 3,820 | 3,660 | 3,660 | -2.4% | 500 | 35億1360万 | -3.48% | 10.31 | 0.46 |
10/10 | 3,695 | 3,750 | 3,695 | 3,750 | +1.49% | 300 | 36億 | -1.08% | 10.56 | 0.47 |
10/05 | 3,695 | 3,695 | 3,695 | 3,695 | +1.09% | 100 | 35億4720万 | -2.43% | 10.4 | 0.46 |
10/04 | 3,655 | 3,655 | 3,655 | 3,655 | -5.43% | 300 | 35億880万 | -3.46% | 10.29 | 0.46 |
10/02 | 3,935 | 3,935 | 3,865 | 3,865 | +3.76% | 200 | 37億1040万 | +2.11% | 10.88 | 0.48 |
09/29 | 3,725 | 3,725 | 3,725 | 3,725 | 0% | 100 | 35億7600万 | -1.35% | 6.03 | 0.47 |
09/28 | 3,655 | 3,750 | 3,585 | 3,725 | -6.88% | 1,500 | 35億7600万 | -1.19% | 6.03 | 0.47 |
09/27 | 3,950 | 4,000 | 3,950 | 4,000 | +0.25% | 300 | 38億4000万 | +6.27% | 6.48 | 0.5 |
09/26 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 100 | 38億3040万 | +6.49% | 6.46 | 0.5 |
09/25 | 4,000 | 4,000 | 4,000 | 4,000 | +0.63% | 100 | 38億4000万 | +7.27% | 6.48 | 0.5 |
09/22 | 3,900 | 3,975 | 3,900 | 3,975 | +1.92% | 1,200 | 38億1600万 | +7.11% | 6.44 | 0.5 |
09/21 | 3,900 | 3,970 | 3,900 | 3,900 | +0.78% | 400 | 37億4400万 | +5.52% | 6.32 | 0.49 |
09/19 | 3,890 | 3,890 | 3,760 | 3,870 | -0.77% | 300 | 37億1520万 | +4.96% | 6.27 | 0.49 |
09/15 | 3,900 | 3,900 | 3,900 | 3,900 | +0.39% | 200 | 37億4400万 | +6.09% | 6.32 | 0.49 |
09/14 | 3,890 | 3,890 | 3,840 | 3,885 | +1.17% | 500 | 37億2960万 | +6% | 6.29 | 0.49 |
09/12 | 3,770 | 3,840 | 3,760 | 3,840 | +2.26% | 1,000 | 36億8640万 | +5.18% | 6.22 | 0.48 |
09/11 | 3,725 | 3,755 | 3,725 | 3,755 | +0.81% | 300 | 36億480万 | +3.19% | 6.08 | 0.47 |
09/08 | 3,725 | 3,725 | 3,725 | 3,725 | +0.68% | 100 | 35億7600万 | +2.53% | 6.03 | 0.47 |
09/06 | 3,730 | 3,730 | 3,700 | 3,700 | -0.8% | 500 | 35億5200万 | +2.01% | 5.99 | 0.46 |
09/05 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 100 | 35億8080万 | +2.95% | 6.04 | 0.47 |
09/04 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 200 | 35億8080万 | +3.1% | 6.04 | 0.47 |
08/31 | 3,720 | 3,730 | 3,720 | 3,730 | +1.08% | 300 | 35億8080万 | +3.27% | 6.04 | 0.47 |
08/30 | 3,690 | 3,690 | 3,690 | 3,690 | +1.1% | 100 | 35億4240万 | +2.39% | 5.98 | 0.46 |
08/28 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 100 | 35億400万 | +1.45% | 5.91 | 0.46 |
08/25 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 100 | 35億400万 | +1.5% | 5.91 | 0.46 |
08/23 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 100 | 35億400万 | +1.53% | 5.91 | 0.46 |
08/22 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 100 | 35億400万 | +1.56% | 5.91 | 0.46 |
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 | 3,025 605 1/11 605 1/10 他2件 | 2,350 470 5/9 470 5/1 他2件 | 1,600 8,000 5/1 | - | - | +12.57% 7/22 | -25.82% 10/9 |
2009年 9月期 | 2,685 537 8/24 | 1,950 390 2/17 | 1,600 8,000 8/21 | - | - | +15.03% 5/8 | -7.71% 11/9 |
2010年 9月期 | 2,725 545 2/24 545 2/23 他3件 | 2,240 448 9/28 | 1,200 6,000 7/16 6,000 2/15 | - | - | +10.65% 2/15 | -7.63% 4/1 |
2011年 9月期 | 2,475 495 12/21 495 12/10 他2件 | 1,800 360 3/15 | 2,200 11,000 9/9 | 23億7600万 | 17億2800万 | +7.58% 7/12 | -23.65% 3/15 |
2012年 9月期 | 2,195 439 9/11 | 1,925 385 12/12 | 2,000 10,000 2/10 | 21億720万 | 18億4800万 | +9.69% 1/7 | -5.49% 10/18 |
2013年 9月期 | 7,975 1,595 4/25 | 2,000 400 11/28 400 10/31 他2件 | 32,400 162,000 4/25 | 76億5600万 | 19億2000万 | +65.44% 4/24 | -31.06% 6/6 |
2014年 9月期 | 3,325 665 10/4 | 2,525 505 5/21 505 5/19 | 4,200 21,000 6/20 | 31億9200万 | 24億2400万 | +8.85% 7/22 | -8.15% 12/6 |
2015年 9月期 | 3,000 600 8/5 600 7/7 他2件 | 2,695 539 8/25 | 2,200 11,000 8/24 11,000 7/8 | 28億8000万 | 25億8720万 | +4.72% 1/28 | -6.92% 8/25 |
2016年 9月期 | 2,850 570 11/16 | 2,355 471 6/16 | 3,600 18,000 1/21 | 27億3600万 | 22億6080万 | +10.91% 5/6 | -6.52% 1/14 |
2017年 9月期 | 3,650 730 7/21 | 2,425 485 11/9 | 4,200 21,000 7/28 | 35億400万 | 23億2800万 | +20.82% 5/15 | -5.38% 8/22 |
2018年 9月期 | 4,460 5/8 | 3,140 628 10/2 | 14,800 74,000 2/2 | 42億8160万 | 30億1440万 | +20.2% 5/7 | -8.36% 3/20 |
2019年 9月期 | 3,645 10/2 | 2,650 12/25 | 2,500 3/22 | 34億9920万 | 25億4400万 | +5.75% 11/29 | -15.13% 12/25 |
2020年 9月期 | 3,630 1/21 | 2,700 4/1 3/27 他3件 | 2,400 1/22 | 34億8480万 | 25億9200万 | +14.34% 1/22 | -14.37% 3/17 |
2021年 9月期 | 4,120 5/7 | 2,966 1/27 | 15,600 5/7 | 39億5520万 | 28億4736万 | +17.98% 5/7 | -7.83% 10/5 |
2022年 9月期 | 3,600 9/6 | 3,100 12/3 11/19 他2件 | 5,100 5/24 | 34億5600万 | 29億7600万 | +5.74% 5/24 | -9.92% 10/13 |
2023年 9月期 | 4,000 9/27 9/25 | 3,050 10/13 | 2,700 1/26 | 38億4000万 | 29億2800万 | +7.61% 2/16 | -6.26% 10/20 |
最新 | 3,915 2024/4/26 | 100 | 37億5840万 | -1.14% 3,960 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/29 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/29 vs 1997/12/29
- 1%(1.01倍)
- 1999/12/24 vs 1998/12/29
- 51%(1.51倍)
- 2000/12/28 vs 1999/12/24
- -13%(0.87倍)
- 2001/12/27 vs 2000/12/28
- -2%(0.98倍)
- 2002/12/25 vs 2001/12/27
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/25
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/22 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/21 vs 2006/12/22
- -8%(0.92倍)
- 2008/12/26 vs 2007/12/21
- -22%(0.78倍)
- 2009/12/22 vs 2008/12/26
- 18%(1.18倍)
- 2010/12/29 vs 2009/12/22
- -5%(0.95倍)
- 2011/12/26 vs 2010/12/29
- -19%(0.81倍)
- 2012/12/27 vs 2011/12/26
- 7%(1.07倍)
- 2013/12/27 vs 2012/12/27
- 34%(1.34倍)
- 2014/12/29 vs 2013/12/27
- -1%(0.99倍)
- 2015/12/25 vs 2014/12/29
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/25
- -3%(0.97倍)
- 2017/12/25 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/25
- -18%(0.82倍)
- 2019/12/27 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/29 vs 2019/12/27
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/29
- 0%(1倍)
- 2022/12/28 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/27 vs 2022/12/28
- 16%(1.16倍)
- 2024/04/26 vs 2023/12/27
- 6%(1.06倍)
- 過去安値
1,250円(1998/10/20) - 213%(3.13倍)
3,915円(4/26)