株価チャート
株価
4/16
- 前日 (4/15)
- 4,050
- 始値
- 4,050
- 高値
- 4,050
- 安値
- 3,990
- 終値 -1.48%
- 3,990
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.7%
4,018 - 株価（25日）
移動平均値 - -0.84%
4,024 - 出来高（5日）
移動平均値 - -16.67%
360
2023/10/11～2024/04/16
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 | ||||||||||
| 04/16 | 4,050 | 4,050 | 3,990 | 3,990 | -1.48% | 300 | 56億196万 | -0.84% | 14.28 | 0.61 |
| 04/15 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 200 | 56億8620万 | +0.65% | 14.5 | 0.62 |
| 04/12 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 300 | 56億8620万 | +0.77% | 14.5 | 0.62 |
| 04/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 500 | 56億1600万 | -0.37% | 14.32 | 0.61 |
| 04/09 | 4,000 | 4,000 | 4,000 | 4,000 | -4.42% | 500 | 56億1600万 | -0.32% | 14.32 | 0.61 |
| 04/08 | 4,205 | 4,205 | 4,185 | 4,185 | +4.62% | 200 | 58億7574万 | +4.34% | 14.98 | 0.64 |
| 04/05 | 4,000 | 4,000 | 4,000 | 4,000 | +1.78% | 200 | 56億1600万 | -0.05% | 14.32 | 0.61 |
| 04/04 | 4,000 | 4,000 | 3,930 | 3,930 | -4.15% | 700 | 55億1772万 | -1.7% | 14.07 | 0.6 |
| 04/03 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 57億5640万 | +2.65% | 14.68 | 0.63 |
| 03/29 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 300 | 57億5640万 | +2.86% | 14.68 | 0.63 |
| 03/28 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 57億5640万 | +3.12% | 14.68 | 0.63 |
| 03/27 | 4,000 | 4,100 | 4,000 | 4,100 | +1.23% | 200 | 57億5640万 | +3.17% | 14.68 | 0.63 |
| 03/26 | 4,050 | 4,050 | 4,050 | 4,050 | +1.25% | 300 | 56億8620万 | +2.02% | 14.5 | 0.62 |
| 03/25 | 4,050 | 4,050 | 4,000 | 4,000 | -1.23% | 300 | 56億1600万 | +0.73% | 14.32 | 0.61 |
| 03/21 | 4,050 | 4,050 | 4,050 | 4,050 | +1% | 100 | 56億8620万 | +2.07% | 14.5 | 0.62 |
| 03/19 | 4,010 | 4,010 | 4,010 | 4,010 | +0.25% | 100 | 56億3004万 | +1.21% | 14.35 | 0.61 |
| 03/18 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 56億1600万 | +1.09% | 14.32 | 0.61 |
| 03/15 | 4,000 | 4,000 | 4,000 | 4,000 | +1.27% | 300 | 56億1600万 | +1.24% | 14.32 | 0.61 |
| 03/14 | 4,055 | 4,055 | 3,950 | 3,950 | -2.23% | 300 | 55億4580万 | +0.08% | 14.14 | 0.6 |
| 03/13 | 4,040 | 4,040 | 4,040 | 4,040 | +1.51% | 100 | 56億7216万 | +2.41% | 14.46 | 0.62 |
| 03/12 | 3,950 | 3,980 | 3,950 | 3,980 | +0.76% | 200 | 55億8792万 | +0.99% | 14.25 | 0.61 |
| 03/11 | 3,980 | 3,980 | 3,950 | 3,950 | -0.75% | 300 | 55億4580万 | +0.3% | 14.14 | 0.6 |
| 03/08 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 200 | 55億8792万 | +1.04% | 14.25 | 0.61 |
| 03/05 | 3,925 | 3,980 | 3,925 | 3,980 | -0.38% | 400 | 55億8792万 | +1.22% | 14.25 | 0.61 |
| 03/04 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 200 | 56億898万 | +1.86% | 14.3 | 0.61 |
| 03/01 | 3,950 | 4,000 | 3,950 | 4,000 | +1.91% | 200 | 56億1600万 | +2.2% | 14.32 | 0.61 |
| 02/29 | 3,950 | 3,950 | 3,925 | 3,925 | -0.63% | 300 | 55億1070万 | +0.38% | 14.05 | 0.6 |
| 02/28 | 3,905 | 3,950 | 3,900 | 3,950 | 0% | 700 | 55億4580万 | +1.31% | 14.14 | 0.6 |
| 02/27 | 3,950 | 4,000 | 3,950 | 3,950 | 0% | 600 | 55億4580万 | +1.62% | 14.14 | 0.6 |
| 02/26 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | 55億4580万 | +1.91% | 14.14 | 0.6 |
| 02/22 | 4,000 | 4,000 | 3,950 | 3,950 | +1.28% | 300 | 55億4580万 | +2.28% | 14.14 | 0.6 |
| 02/21 | 3,840 | 3,900 | 3,840 | 3,900 | +1.56% | 400 | 54億7560万 | +1.33% | 13.96 | 0.59 |
| 02/20 | 3,830 | 3,900 | 3,830 | 3,840 | -1.54% | 500 | 53億9136万 | +0.13% | 13.75 | 0.59 |
| 02/19 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | 54億7560万 | +2.07% | 13.96 | 0.59 |
| 02/16 | 3,980 | 3,980 | 3,850 | 3,850 | -4.94% | 500 | 54億540万 | +1.18% | 13.78 | 0.59 |
| 02/15 | 4,050 | 4,050 | 4,050 | 4,050 | +1% | 300 | 56億8620万 | +6.83% | 14.5 | 0.62 |
| 02/14 | 4,010 | 4,010 | 4,010 | 4,010 | -1.47% | 200 | 56億3004万 | +6.39% | 14.35 | 0.61 |
| 02/13 | 3,950 | 4,070 | 3,950 | 4,070 | +3.96% | 500 | 57億1428万 | +8.65% | 14.57 | 0.62 |
| 02/07 | 3,900 | 3,915 | 3,900 | 3,915 | +0.38% | 200 | 54億9666万 | +5.21% | 14.01 | 0.6 |
| 02/06 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 54億7560万 | +5.38% | 13.96 | 0.59 |
| 02/05 | 3,860 | 3,890 | 3,860 | 3,890 | +1.3% | 400 | 54億6156万 | +5.68% | 13.93 | 0.59 |
| 02/02 | 3,925 | 3,925 | 3,840 | 3,840 | -2.04% | 500 | 53億9136万 | +4.83% | 13.75 | 0.59 |
| 02/01 | 3,895 | 3,920 | 3,895 | 3,920 | +0.51% | 500 | 55億368万 | +7.52% | 14.03 | 0.6 |
| 01/31 | 3,900 | 3,900 | 3,830 | 3,900 | -0.76% | 300 | 54億7560万 | +7.62% | 13.96 | 0.59 |
| 01/30 | 3,980 | 3,980 | 3,930 | 3,930 | +0.51% | 200 | 55億1772万 | +9.08% | 14.07 | 0.6 |
| 01/26 | 3,910 | 3,920 | 3,910 | 3,910 | -1.76% | 600 | 54億8964万 | +9.22% | 14 | 0.6 |
| 01/25 | 3,940 | 3,980 | 3,940 | 3,980 | +4.74% | 900 | 55億8792万 | +11.83% | 14.25 | 0.61 |
| 01/24 | 3,705 | 3,800 | 3,700 | 3,800 | +2.29% | 500 | 53億3520万 | +7.47% | 13.6 | 0.58 |
| 01/23 | 3,810 | 3,810 | 3,715 | 3,715 | -2.37% | 400 | 52億1586万 | +5.48% | 13.3 | 0.57 |
| 01/22 | 3,870 | 3,870 | 3,800 | 3,805 | -2.56% | 700 | 53億4222万 | +8.44% | 13.62 | 0.58 |
| 01/19 | 3,700 | 3,905 | 3,695 | 3,905 | +6.84% | 600 | 54億8262万 | +11.8% | 13.98 | 0.6 |
| 01/18 | 3,650 | 3,655 | 3,650 | 3,655 | +0.14% | 200 | 51億3162万 | +5.27% | 13.08 | 0.56 |
| 01/17 | 3,650 | 3,650 | 3,650 | 3,650 | -0.27% | 200 | 51億2460万 | +5.46% | 13.07 | 0.56 |
| 01/15 | 3,535 | 3,660 | 3,530 | 3,660 | +1.53% | 600 | 51億3864万 | +6.15% | 13.1 | 0.56 |
| 01/12 | 3,650 | 3,650 | 3,605 | 3,605 | -0.55% | 200 | 50億6142万 | +4.92% | 12.9 | 0.55 |
| 01/11 | 3,530 | 3,625 | 3,530 | 3,625 | +2.11% | 600 | 50億8950万 | +5.87% | 12.98 | 0.55 |
| 01/10 | 3,550 | 3,555 | 3,550 | 3,550 | +1.43% | 500 | 49億8420万 | +3.95% | 12.71 | 0.54 |
| 2023 | ||||||||||
| 12/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | 49億1400万 | +2.82% | 12.53 | 0.53 |
| 12/27 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 300 | 49億1400万 | +3.09% | 12.53 | 0.53 |
| 12/26 | 3,495 | 3,500 | 3,495 | 3,495 | 0% | 400 | 49億698万 | +3.19% | 12.51 | 0.53 |
| 12/25 | 3,490 | 3,495 | 3,490 | 3,495 | +1.45% | 400 | 49億698万 | +3.46% | 12.51 | 0.53 |
| 12/22 | 3,445 | 3,445 | 3,445 | 3,445 | +0.58% | 500 | 48億3678万 | +2.16% | 12.33 | 0.53 |
| 12/21 | 3,425 | 3,440 | 3,425 | 3,425 | -0.15% | 400 | 48億870万 | +1.75% | 12.26 | 0.52 |
| 12/20 | 3,430 | 3,430 | 3,430 | 3,430 | +0.88% | 200 | 48億1572万 | +2.14% | 12.28 | 0.52 |
| 12/19 | 3,440 | 3,440 | 3,400 | 3,400 | -1.16% | 1,000 | 47億7360万 | +1.52% | 12.17 | 0.52 |
| 12/18 | 3,440 | 3,440 | 3,440 | 3,440 | +1.18% | 100 | 48億2976万 | +2.87% | 12.31 | 0.52 |
| 12/15 | 3,385 | 3,400 | 3,385 | 3,400 | +0.59% | 1,800 | 47億7360万 | +1.95% | 12.17 | 0.52 |
| 12/14 | 3,385 | 3,385 | 3,380 | 3,380 | +0.3% | 200 | 47億4552万 | +1.5% | 12.1 | 0.52 |
| 12/11 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 100 | 47億3148万 | +1.41% | 12.06 | 0.51 |
| 12/07 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 100 | 47億3148万 | +1.66% | 12.06 | 0.51 |
| 12/06 | 3,350 | 3,370 | 3,350 | 3,370 | -1.17% | 800 | 47億3148万 | +1.91% | 12.06 | 0.51 |
| 12/05 | 3,410 | 3,410 | 3,410 | 3,410 | -1.02% | 300 | 47億8764万 | +3.27% | 12.21 | 0.52 |
| 12/01 | 3,445 | 3,445 | 3,445 | 3,445 | +1.32% | 1,000 | 48億3678万 | +4.55% | 12.33 | 0.53 |
| 11/30 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 200 | 47億7360万 | +3.37% | 12.17 | 0.52 |
| 11/29 | 3,390 | 3,390 | 3,390 | 3,390 | +0.15% | 100 | 47億5956万 | +3.13% | 12.14 | 0.52 |
| 11/28 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 300 | 47億5254万 | +3.04% | 12.12 | 0.52 |
| 11/27 | 3,390 | 3,390 | 3,390 | 3,390 | +2.42% | 100 | 47億5956万 | +3.26% | 12.14 | 0.52 |
| 11/24 | 3,315 | 3,360 | 3,310 | 3,310 | -1.78% | 300 | 46億4724万 | +0.95% | 11.85 | 0.5 |
| 11/22 | 3,360 | 3,370 | 3,360 | 3,370 | +1.66% | 300 | 47億3148万 | +2.71% | 12.06 | 0.51 |
| 11/21 | 3,385 | 3,385 | 3,315 | 3,315 | -2.07% | 200 | 46億5426万 | +1.16% | 11.87 | 0.51 |
| 11/20 | 3,385 | 3,385 | 3,385 | 3,385 | +3.36% | 1,000 | 47億5254万 | +3.3% | 12.12 | 0.52 |
| 11/16 | 3,275 | 3,275 | 3,275 | 3,275 | -0.3% | 600 | 45億9810万 | +0.06% | 11.72 | 0.5 |
| 11/15 | 3,355 | 3,355 | 3,285 | 3,285 | 0% | 400 | 46億1214万 | +0.34% | 11.76 | 0.5 |
| 11/13 | 3,300 | 3,300 | 3,285 | 3,285 | +0.31% | 200 | 46億1214万 | +0.21% | 11.76 | 0.5 |
| 11/10 | 3,275 | 3,275 | 3,275 | 3,275 | -2.09% | 100 | 45億9810万 | -0.15% | 11.72 | 0.5 |
| 11/09 | 3,345 | 3,345 | 3,345 | 3,345 | +1.67% | 100 | 46億9638万 | +1.89% | 11.97 | 0.51 |
| 11/08 | 3,235 | 3,290 | 3,235 | 3,290 | +1.7% | 500 | 46億1916万 | +0.21% | 11.78 | 0.5 |
| 11/07 | 3,235 | 3,235 | 3,235 | 3,235 | +0.62% | 17,000 | 45億4194万 | -1.55% | 11.58 | 0.49 |
| 11/01 | 3,295 | 3,295 | 3,215 | 3,215 | -1.83% | 300 | 45億1386万 | -2.37% | 11.51 | 0.49 |
| 10/31 | 3,205 | 3,275 | 3,205 | 3,275 | +2.18% | 300 | 45億9810万 | -0.76% | 11.72 | 0.5 |
| 10/30 | 3,210 | 3,210 | 3,205 | 3,205 | -1.99% | 200 | 44億9982万 | -3% | 11.47 | 0.49 |
| 10/25 | 3,160 | 3,270 | 3,160 | 3,270 | +2.19% | 400 | 45億9108万 | -1.24% | 11.71 | 0.5 |
| 10/24 | 3,200 | 3,200 | 3,200 | 3,200 | +0.31% | 100 | 44億9280万 | -3.47% | 11.46 | 0.49 |
| 10/23 | 3,190 | 3,190 | 3,190 | 3,190 | +1.27% | 100 | 44億7876万 | -3.94% | 11.42 | 0.49 |
| 10/20 | 3,200 | 3,235 | 3,150 | 3,150 | -3.37% | 400 | 44億2260万 | -5.35% | 11.28 | 0.48 |
| 10/18 | 3,220 | 3,260 | 3,190 | 3,260 | +1.24% | 500 | 45億7704万 | -2.22% | 11.67 | 0.5 |
| 10/17 | 3,235 | 3,235 | 3,165 | 3,220 | -2.57% | 1,200 | 45億2088万 | -3.51% | 11.53 | 0.49 |
| 10/13 | 3,305 | 3,305 | 3,305 | 3,305 | -1.05% | 400 | 46億4022万 | -1.05% | 11.83 | 0.5 |
| 10/12 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 200 | 46億8936万 | +0.03% | 11.96 | 0.51 |
| 10/11 | 3,305 | 3,345 | 3,305 | 3,345 | +0.45% | 200 | 46億9638万 | +0.24% | 11.97 | 0.51 |
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 | |
| 2007年 9月期 | 4,000 400 5/15 | 3,240 324 1/4 | 5,900 59,000 5/17 | - | - | +7.45% 2/26 | -15.26% 11/7 |
| 2008年 9月期 | 3,580 358 10/15 358 10/11 | 2,060 206 9/5 | 2,800 28,000 11/29 | - | - | +12.74% 5/23 | -20.67% 9/5 |
| 2009年 9月期 | 2,670 267 6/24 | 1,720 172 5/26 | 4,700 47,000 6/24 | - | - | +27.83% 6/26 | -9.31% 9/7 |
| 2010年 9月期 | 2,200 220 10/5 | 1,600 160 9/30 | 2,800 28,000 4/22 | - | 22億4640万 | +7.9% 12/25 | -7.43% 3/11 |
| 2011年 9月期 | 1,850 185 2/21 | 1,190 119 3/15 | 6,900 69,000 12/22 | 25億9740万 | 16億7076万 | +8.24% 2/21 | -20.04% 3/15 |
| 2012年 9月期 | 1,650 165 4/19 | 1,250 125 5/21 | 5,700 57,000 5/21 | 23億1660万 | 17億5500万 | +9.81% 3/7 | -10.98% 5/23 |
| 2013年 9月期 | 3,160 316 4/26 | 1,340 134 11/14 134 11/13 | 19,700 197,000 4/26 | 44億3664万 | 18億8136万 | +24.64% 4/26 | -19.38% 6/7 |
| 2014年 9月期 | 2,560 256 1/23 | 2,120 212 5/21 | 4,700 47,000 9/8 | 35億9424万 | 29億7648万 | +7.33% 1/22 | -8.09% 2/6 |
| 2015年 9月期 | 2,810 281 12/16 | 2,050 205 9/7 | 25,000 250,000 9/8 | 39億4524万 | 28億7820万 | +7.96% 12/24 | -10.29% 9/7 |
| 2016年 9月期 | 2,270 227 10/26 | 1,690 169 2/12 | 25,600 256,000 10/30 | 31億8708万 | 23億7276万 | +8.77% 3/16 | -15.16% 2/12 |
| 2017年 9月期 | 2,980 298 3/14 | 1,940 194 11/9 | 26,000 260,000 3/14 | 41億8392万 | 27億2376万 | +22.85% 3/14 | -10.92% 4/12 |
| 2018年 9月期 | 2,720 1/26 | 2,204 10/20 | 6,300 12/12 | 38億1888万 | 30億9441万 | +6.83% 12/4 | -9.72% 2/13 |
| 2019年 9月期 | 3,165 7/5 | 2,339 12/10 | 12,600 11/22 | 44億4366万 | 32億8395万 | +8.85% 7/5 | -5.76% 5/14 |
| 2020年 9月期 | 3,050 9/25 | 2,201 3/23 | 3,500 11/1 | 42億8220万 | 30億9020万 | +14.87% 5/18 | -20.74% 3/17 |
| 2021年 9月期 | 3,300 8/13 | 2,970 10/7 | 7,400 2/18 | 46億3320万 | 41億6988万 | +5.35% 7/30 | -4.53% 11/18 |
| 2022年 9月期 | 3,190 1/14 | 2,720 2/25 | 17,300 9/29 11/9 | 44億7876万 | 38億1888万 | +5.15% 1/14 | -7.73% 2/25 |
| 2023年 9月期 | 3,500 6/29 6/28 | 2,817 12/29 12/28 | 2,800 8/2 | 49億1400万 | 39億5506万 | +8.69% 4/14 | -5.34% 10/20 |
| 最新 | 3,990 2024/4/16 | 300 | 56億196万 | -0.84% 4,024 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -74%（0.26倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- 44%（1.44倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/25 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/28 vs 1998/12/25
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/28
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/25 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/25
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/25 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/29 vs 2009/12/25
- -25%（0.75倍）
- 2011/12/29 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/28 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/28
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/28 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/28
- 0%（1倍）
- 2022/12/29 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/28 vs 2022/12/29
- 24%（1.24倍）
- 2024/04/16 vs 2023/12/28
- 14%（1.14倍）
- 過去安値
850円（2002/12/05） - 369%（4.69倍）
3,990円（4/16）