株価チャート
株価
9/18
- 前日 (9/17)
- 4,060
- 始値
- 4,065
- 高値
- 4,110
- 安値
- 4,030
- 終値 ±0%
- 4,060
- 出来高 -2.17%
- 18,000
乖離率
- 株価（5日）
移動平均値 - +0.22%
4,051 - 株価（25日）
移動平均値 - -0.37%
4,075 - 出来高（5日）
移動平均値 - -24.69%
23,900
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 | 4,065 | 4,110 | 4,030 | 4,060 | 0% | 18,000 | 1152億6934万 | -0.37% | 10.84 | 0.88 |
| 09/17 | 4,045 | 4,065 | 3,975 | 4,060 | +0.12% | 18,400 | 1152億6934万 | -0.15% | 10.84 | 0.88 |
| 09/13 | 4,075 | 4,115 | 4,030 | 4,055 | -0.37% | 25,800 | 1151億2738万 | 0% | 10.82 | 0.88 |
| 09/12 | 4,120 | 4,135 | 4,045 | 4,070 | +1.5% | 31,100 | 1155億5325万 | +0.67% | 10.86 | 0.88 |
| 09/11 | 4,130 | 4,145 | 3,985 | 4,010 | -2.91% | 26,200 | 1138億4977万 | -0.59% | 10.7 | 0.87 |
| 09/10 | 4,090 | 4,135 | 4,070 | 4,130 | +0.73% | 16,300 | 1172億5674万 | +2.69% | 11.02 | 0.89 |
| 09/09 | 4,065 | 4,140 | 4,015 | 4,100 | -0.85% | 24,200 | 1164億500万 | +2.78% | 10.94 | 0.89 |
| 09/06 | 4,130 | 4,175 | 4,105 | 4,135 | -0.72% | 20,300 | 1173億9870万 | +4.08% | 11.04 | 0.89 |
| 09/05 | 4,110 | 4,195 | 4,105 | 4,165 | +0.36% | 23,800 | 1182億5044万 | +5.04% | 11.12 | 0.9 |
| 09/04 | 4,140 | 4,200 | 4,120 | 4,150 | -2.58% | 25,000 | 1178億2457万 | +4.75% | 11.08 | 0.9 |
| 09/03 | 4,210 | 4,260 | 4,195 | 4,260 | +2.28% | 20,000 | 1209億4763万 | +7.68% | 11.37 | 0.92 |
| 09/02 | 4,215 | 4,215 | 4,145 | 4,165 | -1.19% | 19,900 | 1182億5044万 | +5.55% | 11.12 | 0.9 |
| 08/30 | 4,225 | 4,250 | 4,205 | 4,215 | -0.24% | 29,500 | 1196億7002万 | +7.14% | 11.25 | 0.91 |
| 08/29 | 4,110 | 4,260 | 4,075 | 4,225 | +2.67% | 57,500 | 1199億5393万 | +7.78% | 11.28 | 0.91 |
| 08/28 | 4,080 | 4,130 | 4,070 | 4,115 | +0.86% | 31,800 | 1168億3087万 | +5.27% | 10.98 | 0.89 |
| 08/27 | 4,020 | 4,105 | 3,995 | 4,080 | +2.51% | 20,100 | 1158億3717万 | +4.53% | 10.89 | 0.88 |
| 08/26 | 4,055 | 4,055 | 3,980 | 3,980 | -1.61% | 22,700 | 1129億9802万 | +2.1% | 10.62 | 0.86 |
| 08/23 | 4,005 | 4,060 | 4,005 | 4,045 | +1% | 23,600 | 1148億4347万 | +3.77% | 10.8 | 0.87 |
| 08/22 | 3,985 | 4,005 | 3,945 | 4,005 | +0.5% | 15,300 | 1137億781万 | +2.77% | 10.69 | 0.86 |
| 08/21 | 4,000 | 4,010 | 3,960 | 3,985 | -0.38% | 8,000 | 1131億3998万 | +2.18% | 10.64 | 0.86 |
| 08/20 | 4,050 | 4,050 | 3,990 | 4,000 | -0.37% | 19,300 | 1135億6585万 | +2.49% | 10.68 | 0.86 |
| 08/19 | 3,970 | 4,040 | 3,970 | 4,015 | 0% | 31,200 | 1139億9172万 | +2.82% | 10.72 | 0.87 |
| 08/16 | 3,955 | 4,015 | 3,940 | 4,015 | +2.42% | 23,400 | 1139億9172万 | +2.87% | 10.72 | 0.87 |
| 08/15 | 3,950 | 3,950 | 3,870 | 3,920 | +0.38% | 25,200 | 1112億9453万 | +0.51% | 10.46 | 0.85 |
| 08/14 | 3,835 | 3,925 | 3,805 | 3,905 | +1.83% | 24,500 | 1108億6866万 | +0.15% | 10.42 | 0.84 |
| 08/13 | 3,805 | 3,870 | 3,765 | 3,835 | +0.79% | 53,000 | 1088億8126万 | -1.69% | 10.24 | 0.83 |
| 08/09 | 3,810 | 3,930 | 3,730 | 3,805 | +1.74% | 80,100 | 1080億2952万 | -2.64% | 10.16 | 0.82 |
| 08/08 | 3,700 | 3,800 | 3,645 | 3,740 | -2.6% | 52,900 | 1061億8407万 | -4.59% | 9.98 | 0.81 |
| 08/07 | 3,670 | 3,935 | 3,670 | 3,840 | +3.36% | 81,100 | 1090億2322万 | -2.36% | 10.25 | 0.83 |
| 08/06 | 3,520 | 3,750 | 3,470 | 3,715 | +12.58% | 74,300 | 1054億7428万 | -5.73% | 9.92 | 0.8 |
| 08/05 | 3,520 | 3,545 | 3,250 | 3,300 | -10.93% | 64,600 | 936億9183万 | -16.52% | 8.81 | 0.71 |
| 08/02 | 3,735 | 3,790 | 3,630 | 3,705 | -5.84% | 82,500 | 1051億9037万 | -7.05% | 9.89 | 0.8 |
| 08/01 | 3,995 | 4,035 | 3,895 | 3,935 | -4.02% | 51,200 | 1117億2041万 | -1.67% | 10.5 | 0.85 |
| 07/31 | 3,990 | 4,100 | 3,980 | 4,100 | +2.76% | 21,600 | 1164億500万 | +2.3% | 10.94 | 0.89 |
| 07/30 | 4,005 | 4,025 | 3,980 | 3,990 | -0.37% | 24,000 | 1132億8194万 | -0.47% | 10.65 | 0.86 |
| 07/29 | 3,885 | 4,010 | 3,885 | 4,005 | +3.35% | 19,500 | 1137億781万 | -0.12% | 10.69 | 0.86 |
| 07/26 | 3,855 | 3,910 | 3,855 | 3,875 | +0.52% | 26,300 | 1100億1692万 | -3.39% | 10.34 | 0.84 |
| 07/25 | 3,890 | 3,910 | 3,815 | 3,855 | -2.41% | 43,500 | 1094億4909万 | -4.15% | 10.29 | 0.83 |
| 07/24 | 3,970 | 3,985 | 3,950 | 3,950 | -0.5% | 16,600 | 1121億4628万 | -2.06% | 10.54 | 0.85 |
| 07/23 | 3,955 | 4,005 | 3,950 | 3,970 | +0.38% | 21,400 | 1127億1411万 | -1.66% | 10.6 | 0.86 |
| 07/22 | 3,970 | 4,010 | 3,950 | 3,955 | -0.75% | 17,500 | 1122億8824万 | -2.13% | 10.56 | 0.85 |
| 07/19 | 3,995 | 4,010 | 3,910 | 3,985 | -1.12% | 20,700 | 1131億3998万 | -1.53% | 10.64 | 0.86 |
| 07/18 | 4,065 | 4,080 | 4,030 | 4,030 | -0.98% | 9,900 | 1144億1759万 | -0.49% | 10.76 | 0.87 |
| 07/17 | 4,075 | 4,090 | 4,040 | 4,070 | 0% | 13,600 | 1155億5325万 | +0.32% | 10.86 | 0.88 |
| 07/16 | 4,030 | 4,090 | 4,015 | 4,070 | +0.74% | 33,800 | 1155億5325万 | +0.2% | 10.86 | 0.88 |
| 07/12 | 3,975 | 4,040 | 3,955 | 4,040 | +1.64% | 32,300 | 1147億151万 | -0.54% | 10.78 | 0.87 |
| 07/11 | 3,960 | 3,980 | 3,940 | 3,975 | +1.27% | 27,200 | 1128億5606万 | -1.92% | 10.61 | 0.86 |
| 07/10 | 3,920 | 3,925 | 3,890 | 3,925 | +0.64% | 35,400 | 1114億3649万 | -3.04% | 10.48 | 0.85 |
| 07/09 | 3,875 | 3,945 | 3,875 | 3,900 | -1.14% | 101,100 | 1107億2670万 | -3.61% | 10.41 | 0.84 |
| 07/08 | 4,010 | 4,010 | 3,905 | 3,945 | -1.87% | 28,400 | 1120億432万 | -2.52% | 10.53 | 0.85 |
| 07/05 | 4,105 | 4,105 | 4,005 | 4,020 | -2.07% | 27,400 | 1141億3368万 | -0.72% | 10.73 | 0.87 |
| 07/04 | 4,080 | 4,105 | 4,060 | 4,105 | +1.11% | 23,800 | 1165億4695万 | +1.48% | 10.96 | 0.89 |
| 07/03 | 4,025 | 4,100 | 4,005 | 4,060 | +0.62% | 25,900 | 1152億6934万 | +0.59% | 10.84 | 0.88 |
| 07/02 | 4,065 | 4,070 | 4,025 | 4,035 | +0.12% | 20,900 | 1145億5955万 | +0.2% | 10.77 | 0.87 |
| 07/01 | 4,135 | 4,150 | 4,015 | 4,030 | -2.42% | 34,100 | 1144億1759万 | +0.27% | 10.76 | 0.87 |
| 06/28 | 4,105 | 4,130 | 4,075 | 4,130 | +0.61% | 19,500 | 1172億5674万 | +2.92% | 11.02 | 0.89 |
| 06/27 | 4,085 | 4,120 | 4,075 | 4,105 | +0.49% | 22,000 | 1165億4695万 | +2.57% | 10.96 | 0.89 |
| 06/26 | 4,105 | 4,105 | 4,050 | 4,085 | -0.49% | 15,100 | 1159億7913万 | +2.3% | 10.9 | 0.88 |
| 06/25 | 4,075 | 4,110 | 4,040 | 4,105 | +1.73% | 31,400 | 1165億4695万 | +3.04% | 10.96 | 0.89 |
| 06/24 | 4,085 | 4,085 | 3,990 | 4,035 | +0.12% | 19,600 | 1145億5955万 | +1.46% | 10.77 | 0.87 |
| 06/21 | 4,145 | 4,155 | 4,015 | 4,030 | -2.77% | 62,200 | 1144億1759万 | +1.41% | 10.76 | 0.87 |
| 06/20 | 4,125 | 4,155 | 4,110 | 4,145 | +0.61% | 21,300 | 1176億8261万 | +4.38% | 11.06 | 0.89 |
| 06/19 | 4,060 | 4,130 | 4,060 | 4,120 | +1.48% | 15,600 | 1169億7283万 | +3.96% | 11 | 0.89 |
| 06/18 | 4,075 | 4,105 | 4,050 | 4,060 | +0.12% | 18,700 | 1152億6934万 | +2.58% | 10.84 | 0.88 |
| 06/17 | 4,100 | 4,100 | 4,005 | 4,055 | -1.7% | 24,100 | 1151億2738万 | +2.53% | 10.82 | 0.88 |
| 06/14 | 4,020 | 4,125 | 4,020 | 4,125 | +1.6% | 38,100 | 1171億1478万 | +4.27% | 11.01 | 0.89 |
| 06/13 | 4,220 | 4,225 | 4,060 | 4,060 | -3.1% | 58,100 | 1152億6934万 | +2.65% | 10.84 | 0.88 |
| 06/12 | 4,165 | 4,215 | 4,150 | 4,190 | -0.12% | 31,800 | 1189億6023万 | +5.94% | 11.18 | 0.9 |
| 06/11 | 4,095 | 4,220 | 4,060 | 4,195 | +2.94% | 62,200 | 1191億219万 | +6.31% | 11.2 | 0.91 |
| 06/10 | 3,820 | 4,075 | 3,815 | 4,075 | +6.68% | 67,800 | 1156億9521万 | +3.48% | 10.88 | 0.88 |
| 06/07 | 3,830 | 3,855 | 3,810 | 3,820 | -0.91% | 28,600 | 1084億5539万 | -2.92% | 10.2 | 0.82 |
| 06/06 | 3,870 | 3,875 | 3,805 | 3,855 | -0.26% | 42,200 | 1094億4909万 | -2.21% | 10.29 | 0.83 |
| 06/05 | 3,865 | 3,890 | 3,850 | 3,865 | -1.4% | 26,300 | 1097億3300万 | -2.13% | 10.32 | 0.83 |
| 06/04 | 3,955 | 4,000 | 3,920 | 3,920 | -1.88% | 30,000 | 1112億9453万 | -0.88% | 10.46 | 0.85 |
| 06/03 | 3,940 | 4,015 | 3,935 | 3,995 | +1.52% | 52,000 | 1134億2389万 | +1.04% | 10.66 | 0.86 |
| 05/31 | 3,880 | 3,945 | 3,860 | 3,935 | +1.94% | 57,500 | 1117億2041万 | -0.33% | 10.5 | 0.85 |
| 05/30 | 3,815 | 3,880 | 3,800 | 3,860 | +0.52% | 30,900 | 1095億9105万 | -2.1% | 10.3 | 0.83 |
| 05/29 | 3,845 | 3,885 | 3,815 | 3,840 | -0.13% | 19,700 | 1090億2322万 | -2.51% | 10.25 | 0.83 |
| 05/28 | 3,865 | 3,900 | 3,845 | 3,845 | -0.52% | 21,400 | 1091億6517万 | -2.21% | 10.26 | 0.83 |
| 05/27 | 3,865 | 3,865 | 3,830 | 3,865 | 0% | 15,800 | 1097億3300万 | -1.58% | 10.32 | 0.83 |
| 05/24 | 3,840 | 3,895 | 3,825 | 3,865 | -0.13% | 20,400 | 1097億3300万 | -1.43% | 10.32 | 0.83 |
| 05/23 | 3,850 | 3,910 | 3,815 | 3,870 | +0.26% | 19,800 | 1098億7496万 | -1.17% | 10.33 | 0.84 |
| 05/22 | 3,940 | 3,945 | 3,860 | 3,860 | -2.03% | 26,500 | 1095億9105万 | -1.38% | 10.3 | 0.83 |
| 05/21 | 3,970 | 3,990 | 3,940 | 3,940 | -0.76% | 14,300 | 1118億6236万 | +0.72% | 10.52 | 0.85 |
| 05/20 | 3,945 | 3,995 | 3,945 | 3,970 | +0.63% | 19,000 | 1127億1411万 | +1.64% | 10.6 | 0.86 |
| 05/17 | 3,920 | 3,955 | 3,920 | 3,945 | 0% | 15,200 | 1120億432万 | +1.15% | 10.53 | 0.85 |
| 05/16 | 4,000 | 4,000 | 3,935 | 3,945 | -1% | 20,800 | 1120億432万 | +1.28% | 10.53 | 0.85 |
| 05/15 | 4,035 | 4,035 | 3,965 | 3,985 | -0.38% | 21,500 | 1131億3998万 | +2.55% | 10.64 | 0.86 |
| 05/14 | 4,070 | 4,070 | 3,980 | 4,000 | -1.72% | 29,500 | 1135億6585万 | +3.23% | 10.68 | 0.86 |
| 05/13 | 4,095 | 4,095 | 4,025 | 4,070 | -0.73% | 28,100 | 1155億5325万 | +5.36% | 10.86 | 0.88 |
| 05/10 | 4,090 | 4,220 | 4,085 | 4,100 | +1.11% | 56,400 | 1164億500万 | +6.6% | 10.94 | 0.89 |
| 05/09 | 3,985 | 4,105 | 3,910 | 4,055 | +1.88% | 48,600 | 1151億2738万 | +5.93% | 10.82 | 0.88 |
| 05/08 | 4,025 | 4,025 | 3,950 | 3,980 | -0.5% | 41,200 | 1129億9802万 | +4.35% | 10.62 | 0.86 |
| 05/07 | 3,975 | 4,020 | 3,965 | 4,000 | +0.5% | 31,200 | 1135億6585万 | +5.01% | 10.68 | 0.86 |
| 05/02 | 4,030 | 4,030 | 3,925 | 3,980 | -0.5% | 29,500 | 1129億9802万 | +4.63% | 10.62 | 0.86 |
| 05/01 | 4,030 | 4,030 | 3,960 | 4,000 | -0.74% | 33,200 | 1135億6585万 | +5.24% | 10.68 | 0.86 |
| 04/30 | 4,030 | 4,055 | 3,980 | 4,030 | 0% | 41,200 | 1144億1759万 | +6.14% | 10.76 | 0.87 |
| 04/26 | 3,900 | 4,075 | 3,865 | 4,030 | +3.6% | 277,000 | 1144億1759万 | +6.33% | 10.76 | 0.87 |
| 04/25 | 3,845 | 3,895 | 3,825 | 3,890 | +1.04% | 55,300 | 1104億4279万 | +2.77% | 10.38 | 0.84 |
| 04/24 | 3,810 | 3,850 | 3,795 | 3,850 | +1.05% | 61,600 | 1093億713万 | +1.74% | 10.28 | 0.83 |
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 | 2,660 6/20 | 1,728 11/20 | 288,000 2/9 | - | - | +16.09% 6/20 | -17.45% 10/26 |
| 2008年 9月期 | 2,095 10/2 | 879 9/16 | 99,300 5/15 | - | - | +21.58% 5/30 | -20.18% 8/13 |
| 2009年 9月期 | 950 9/16 9/15 他2件 | 497 2/23 | 151,100 6/8 | - | - | +30% 6/11 | -24.65% 10/5 |
| 2010年 9月期 | 740 10/13 | 491 8/25 | 85,200 12/28 | - | - | +12.65% 1/4 | -13.7% 11/25 |
| 2011年 9月期 | 820 3/23 | 452 10/18 | 286,600 3/14 | 222億1298万 | 122億4422万 | +26.87% 3/23 | -14.83% 5/16 |
| 2012年 9月期 | 1,200 4/23 | 458 11/11 | 310,500 2/13 | 325億680万 | 124億676万 | +32.27% 2/28 | -21.24% 5/15 |
| 2013年 9月期 | 2,880 9/24 | 832 10/3 | 507,000 8/29 | 780億1632万 | 225億3804万 | +21.51% 1/7 | -16.1% 6/7 |
| 2014年 9月期 | 5,120 8/18 | 2,359 2/4 | 453,300 9/22 | 1386億9959万 | 639億475万 | +16.21% 3/5 | -12.22% 2/4 |
| 2015年 9月期 | 4,300 12/9 | 2,268 9/29 | 457,100 11/14 | 1164億8598万 | 614億3958万 | +12.44% 10/23 | -17.45% 9/24 |
| 2016年 9月期 | 3,515 11/24 | 2,010 6/28 | 441,900 4/18 | 952億2052万 | 544億5042万 | +20.26% 4/21 | -13.79% 2/12 |
| 2017年 9月期 | 3,875 9/19 | 2,764 11/11 | 291,600 5/10 | 1049億7903万 | 748億7610万 | +13.53% 12/28 | -9% 11/10 |
| 2018年 9月期 | 4,245 11/9 | 3,105 3/26 | 892,100 3/7 | 1150億284万 | 871億4295万 | +10.1% 9/25 | -10.04% 2/6 |
| 2019年 9月期 | 4,220 11/12 | 2,662 8/26 | 494,200 11/9 | 1198億1197万 | 755億7807万 | +12.02% 11/12 | -17.76% 12/25 |
| 2020年 9月期 | 3,300 12/11 | 1,902 3/17 | 303,400 5/11 | 936億9183万 | 540億56万 | +9.36% 5/28 | -25.25% 3/13 |
| 2021年 9月期 | 3,340 6/16 | 2,006 10/29 | 431,500 2/8 | 948億2748万 | 569億5327万 | +17.2% 2/8 | -6.9% 8/10 |
| 2022年 9月期 | 2,952 9/13 | 2,475 12/2 | 139,500 11/11 | 838億1160万 | 702億6887万 | +7.41% 12/29 | -9.4% 11/29 |
| 2023年 9月期 | 3,750 9/7 | 2,799 10/3 | 139,700 10/28 | 1064億6799万 | 794億6770万 | +6.08% 5/9 | -7.79% 10/16 |
| 最新 | 4,060 2024/9/18 | 18,000 | 1152億6934万 | -0.37% 4,075 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -32%（0.68倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 153%（2.53倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
442円（2000/03/16） - 819%（9.19倍）
4,060円（9/18）