株価チャート
株価
5/16
- 前日 (5/15)
- 344
- 始値
- 345
- 高値
- 368
- 安値
- 340
- 終値 +6.69%
- 367
- 出来高 +460.31%
- 361,400
乖離率
- 株価（5日）
移動平均値 - +5.46%
348 - 株価（25日）
移動平均値 - +7.94%
340 - 出来高（5日）
移動平均値 - +185.29%
126,680
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 345 | 368 | 340 | 367 | +6.69% | 361,400 | 39億6492万 | +7.94% | - | 2.79 |
| 05/15 | 340 | 348 | 338 | 344 | 0% | 64,500 | 37億1643万 | +1.18% | - | 2.61 |
| 05/14 | 345 | 352 | 340 | 344 | -0.58% | 108,000 | 37億1643万 | +1.18% | - | 2.61 |
| 05/13 | 340 | 347 | 339 | 346 | +1.76% | 46,000 | 37億3804万 | +1.47% | - | 2.63 |
| 05/10 | 335 | 341 | 333 | 340 | +1.49% | 53,500 | 36億7322万 | -0.58% | - | 2.58 |
| 05/09 | 336 | 339 | 326 | 335 | 0% | 69,800 | 36億1920万 | -2.33% | - | 2.55 |
| 05/08 | 337 | 348 | 334 | 335 | -0.3% | 85,000 | 36億1920万 | -2.62% | - | 2.55 |
| 05/07 | 325 | 339 | 323 | 336 | +2.75% | 106,800 | 36億3000万 | -2.61% | - | 2.55 |
| 05/02 | 324 | 327 | 323 | 327 | +0.93% | 21,600 | 35億3277万 | -5.76% | - | 2.48 |
| 05/01 | 324 | 329 | 323 | 324 | -0.31% | 28,400 | 35億36万 | -6.9% | - | 2.46 |
| 04/30 | 329 | 329 | 325 | 325 | -0.31% | 32,300 | 35億1117万 | -6.61% | - | 2.47 |
| 04/26 | 326 | 331 | 323 | 326 | 0% | 35,700 | 35億2197万 | -6.59% | - | 2.48 |
| 04/25 | 336 | 336 | 326 | 326 | -3.55% | 48,300 | 35億2197万 | -6.59% | - | 2.48 |
| 04/24 | 332 | 338 | 332 | 338 | +1.81% | 51,700 | 36億5161万 | -3.15% | - | 2.57 |
| 04/23 | 332 | 333 | 326 | 332 | +1.22% | 35,200 | 35億8679万 | -4.6% | - | 2.52 |
| 04/22 | 330 | 336 | 327 | 328 | 0% | 49,900 | 35億4358万 | -6.02% | - | 2.49 |
| 04/19 | 344 | 344 | 323 | 328 | -4.65% | 155,900 | 35億4358万 | -6.02% | - | 2.49 |
| 04/18 | 335 | 349 | 335 | 344 | +1.78% | 47,900 | 37億1643万 | -1.71% | - | 2.61 |
| 04/17 | 340 | 342 | 335 | 338 | -0.59% | 58,200 | 36億5161万 | -3.43% | - | 2.57 |
| 04/16 | 343 | 345 | 337 | 340 | -2.86% | 62,400 | 36億7322万 | -3.13% | - | 2.58 |
| 04/15 | 341 | 350 | 341 | 350 | +1.45% | 64,500 | 37億8126万 | -0.57% | - | 2.66 |
| 04/12 | 351 | 353 | 342 | 345 | -1.71% | 101,200 | 37億2724万 | -2.27% | - | 2.62 |
| 04/11 | 369 | 369 | 351 | 351 | -5.14% | 103,100 | 37億9206万 | -0.85% | - | 2.67 |
| 04/10 | 360 | 372 | 360 | 370 | +2.78% | 64,500 | 39億9733万 | +3.93% | - | 2.81 |
| 04/09 | 364 | 367 | 359 | 360 | 0% | 79,400 | 38億8929万 | +1.12% | - | 2.74 |
| 04/08 | 358 | 365 | 357 | 360 | +0.56% | 74,500 | 38億8929万 | +0.84% | - | 2.74 |
| 04/05 | 360 | 366 | 353 | 358 | -2.72% | 140,200 | 38億6768万 | +0.28% | - | 2.72 |
| 04/04 | 369 | 374 | 362 | 368 | 0% | 170,800 | 39億7572万 | +3.37% | - | 2.8 |
| 04/03 | 365 | 375 | 356 | 368 | +0.82% | 140,900 | 39億7572万 | +3.37% | - | 2.8 |
| 04/02 | 370 | 377 | 365 | 365 | -1.35% | 184,500 | 39億4331万 | +2.82% | - | 2.77 |
| 04/01 | 369 | 390 | 369 | 370 | +3.64% | 351,900 | 39億9733万 | +4.52% | - | 2.81 |
| 03/29 | 365 | 372 | 353 | 357 | -4.29% | 332,000 | 38億5688万 | +1.13% | - | 2.71 |
| 03/28 | 341 | 373 | 341 | 373 | +7.18% | 325,000 | 40億2974万 | +5.67% | - | 2.83 |
| 03/27 | 336 | 348 | 332 | 348 | +2.65% | 115,900 | 37億5965万 | -1.14% | - | 2.64 |
| 03/26 | 337 | 352 | 334 | 339 | +0.59% | 143,800 | 36億6242万 | -3.97% | - | 2.58 |
| 03/25 | 332 | 348 | 332 | 337 | +0.9% | 138,000 | 36億4081万 | -4.8% | - | 2.56 |
| 03/22 | 336 | 342 | 325 | 334 | +4.38% | 323,200 | 36億840万 | -5.92% | - | 2.54 |
| 03/21 | 325 | 332 | 320 | 320 | -2.44% | 221,300 | 34億5715万 | -10.61% | - | 2.43 |
| 03/19 | 334 | 335 | 323 | 328 | -3.24% | 191,200 | 35億4358万 | -9.14% | - | 2.49 |
| 03/18 | 342 | 345 | 336 | 339 | +1.19% | 172,600 | 36億6242万 | -6.87% | - | 2.58 |
| 03/15 | 339 | 340 | 332 | 335 | -1.76% | 84,400 | 36億1920万 | -8.72% | - | 2.55 |
| 03/14 | 355 | 356 | 341 | 341 | -4.48% | 159,400 | 36億8402万 | -7.84% | - | 2.59 |
| 03/13 | 371 | 371 | 355 | 357 | -2.72% | 77,700 | 38億5688万 | -4.03% | - | 2.71 |
| 03/12 | 362 | 370 | 358 | 367 | +1.38% | 107,400 | 39億6492万 | -1.87% | - | 2.79 |
| 03/11 | 363 | 371 | 356 | 362 | -2.43% | 191,300 | 39億1090万 | -3.47% | - | 2.75 |
| 03/08 | 381 | 386 | 365 | 371 | -0.54% | 216,900 | 40億813万 | -1.33% | - | 2.82 |
| 03/07 | 400 | 401 | 369 | 373 | -6.75% | 473,700 | 40億2974万 | -1.06% | - | 2.83 |
| 03/06 | 378 | 411 | 376 | 400 | +4.71% | 573,100 | 43億2144万 | +6.1% | - | 3.04 |
| 03/05 | 367 | 393 | 363 | 382 | +3.52% | 425,800 | 41億2697万 | +1.33% | - | 2.9 |
| 03/04 | 357 | 369 | 354 | 369 | +4.53% | 170,100 | 39億8652万 | -2.12% | - | 2.8 |
| 03/01 | 352 | 355 | 346 | 353 | +0.86% | 89,600 | 38億1367万 | -6.37% | - | 2.68 |
| 02/29 | 350 | 351 | 344 | 350 | -0.57% | 91,800 | 37億8126万 | -7.65% | - | 2.66 |
| 02/28 | 350 | 357 | 350 | 352 | +0.28% | 79,300 | 38億286万 | -7.37% | - | 2.67 |
| 02/27 | 355 | 356 | 346 | 351 | -0.57% | 117,000 | 37億9206万 | -7.87% | - | 2.67 |
| 02/26 | 340 | 359 | 339 | 353 | +2.92% | 287,100 | 38億1367万 | -7.59% | - | 2.68 |
| 02/22 | 353 | 364 | 343 | 343 | -1.15% | 274,700 | 37億563万 | -10.21% | - | 2.61 |
| 02/21 | 357 | 357 | 347 | 347 | -3.61% | 152,300 | 37億4884万 | -9.64% | - | 2.64 |
| 02/20 | 363 | 367 | 354 | 360 | -0.83% | 180,700 | 38億8929万 | -6.74% | - | 2.74 |
| 02/19 | 373 | 379 | 363 | 363 | -2.68% | 171,400 | 39億2170万 | -6.44% | - | 2.76 |
| 02/16 | 361 | 382 | 352 | 373 | +3.61% | 360,900 | 40億2974万 | -4.36% | - | 2.83 |
| 02/15 | 391 | 401 | 338 | 360 | -7.46% | 1,132,500 | 38億8929万 | -7.93% | - | 2.74 |
| 02/14 | 395 | 395 | 384 | 389 | -2.26% | 331,500 | 42億260万 | -1.02% | - | 2.96 |
| 02/13 | 408 | 410 | 396 | 398 | -1.49% | 357,500 | 42億9983万 | +1.02% | - | 3.02 |
| 02/09 | 408 | 417 | 404 | 404 | -1.7% | 349,900 | 43億6465万 | +2.8% | - | 3.07 |
| 02/08 | 411 | 421 | 404 | 411 | +0.24% | 386,400 | 44億4027万 | +4.85% | - | 3.12 |
| 02/07 | 409 | 411 | 396 | 410 | -0.49% | 407,400 | 44億2947万 | +5.67% | - | 3.11 |
| 02/06 | 395 | 428 | 389 | 412 | +3.52% | 923,100 | 44億5108万 | +7.01% | - | 3.13 |
| 02/05 | 385 | 402 | 384 | 398 | +3.65% | 417,100 | 42億9983万 | +4.19% | - | 3.02 |
| 02/02 | 397 | 405 | 383 | 384 | -4.24% | 500,200 | 41億4858万 | +1.59% | - | 2.92 |
| 02/01 | 384 | 407 | 380 | 401 | +4.43% | 949,100 | 43億3224万 | +6.93% | - | 3.05 |
| 01/31 | 381 | 386 | 377 | 384 | -0.26% | 176,900 | 41億4858万 | +3.5% | - | 2.92 |
| 01/30 | 386 | 390 | 375 | 385 | +0.52% | 234,000 | 41億5938万 | +4.34% | - | 2.93 |
| 01/29 | 384 | 390 | 378 | 383 | -0.78% | 195,700 | 41億3777万 | +4.36% | - | 2.91 |
| 01/26 | 382 | 396 | 379 | 386 | +1.58% | 218,600 | 41億7018万 | +6.04% | - | 2.93 |
| 01/25 | 386 | 388 | 375 | 380 | -4.52% | 405,300 | 41億536万 | +4.97% | - | 2.89 |
| 01/24 | 368 | 404 | 368 | 398 | +8.15% | 1,096,100 | 42億9983万 | +10.56% | - | 3.02 |
| 01/23 | 381 | 383 | 368 | 368 | -3.16% | 213,300 | 39億7572万 | +2.51% | - | 2.8 |
| 01/22 | 367 | 382 | 362 | 380 | +2.98% | 232,800 | 41億536万 | +5.85% | - | 2.89 |
| 01/19 | 369 | 375 | 366 | 369 | -0.27% | 236,500 | 39億8652万 | +3.07% | - | 2.8 |
| 01/18 | 374 | 376 | 364 | 370 | -2.12% | 302,700 | 39億9733万 | +3.35% | - | 2.81 |
| 01/17 | 399 | 404 | 377 | 378 | -5.74% | 489,200 | 40億8376万 | +5.88% | - | 2.87 |
| 01/16 | 405 | 414 | 398 | 401 | -0.99% | 341,400 | 43億3224万 | +12.32% | - | 3.05 |
| 01/15 | 415 | 421 | 399 | 405 | -2.41% | 537,400 | 43億7545万 | +13.76% | - | 3.08 |
| 01/12 | 400 | 424 | 385 | 415 | +3.75% | 1,206,700 | 44億8349万 | +16.9% | - | 3.15 |
| 01/11 | 412 | 420 | 396 | 400 | -0.99% | 1,153,400 | 43億2144万 | +13.31% | - | 3.04 |
| 01/10 | 417 | 422 | 403 | 404 | -4.94% | 1,664,100 | 43億6465万 | +14.77% | - | 3.07 |
| 01/09 | 370 | 432 | 369 | 425 | +15.8% | 2,609,600 | 45億9153万 | +20.74% | - | 3.23 |
| 01/05 | 385 | 388 | 361 | 367 | -3.93% | 1,739,000 | 39億6492万 | +4.56% | - | 2.79 |
| 01/04 | 323 | 385 | 322 | 382 | +16.82% | 2,140,200 | 41億2697万 | +8.22% | - | 2.9 |
| 2023 | ||||||||||
| 12/29 | 325 | 331 | 322 | 327 | -1.51% | 134,100 | 35億3277万 | -7.63% | - | 2.2 |
| 12/28 | 320 | 334 | 314 | 332 | +3.75% | 230,200 | 35億8679万 | -7.26% | - | 2.23 |
| 12/27 | 304 | 321 | 304 | 320 | +5.61% | 283,500 | 34億5715万 | -11.36% | - | 2.15 |
| 12/26 | 301 | 309 | 300 | 303 | 0% | 317,300 | 32億7349万 | -17.44% | - | 2.04 |
| 12/25 | 316 | 318 | 299 | 303 | -2.88% | 371,700 | 32億7349万 | -18.77% | - | 2.04 |
| 12/22 | 318 | 324 | 310 | 312 | -4.29% | 320,700 | 33億7072万 | -17.89% | - | 2.1 |
| 12/21 | 331 | 336 | 318 | 326 | -2.4% | 366,400 | 35億2197万 | -15.32% | - | 2.19 |
| 12/20 | 323 | 341 | 323 | 334 | +3.73% | 624,700 | 36億840万 | -14.8% | - | 2.25 |
| 12/19 | 314 | 327 | 314 | 322 | +0.94% | 231,200 | 34億7875万 | -19.1% | - | 2.17 |
| 12/18 | 348 | 348 | 309 | 319 | -9.38% | 719,700 | 34億4634万 | -21.04% | - | 2.15 |
| 12/15 | 354 | 359 | 352 | 352 | -1.68% | 147,300 | 38億286万 | -14.36% | - | 2.37 |
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 | 460 45,950 10/12 | 125 12,510 9/24 | 57,500 575 7/23 | - | - | +21.93% 11/7 | -37.24% 7/25 |
| 2009年 9月期 | 420 42,000 2/5 | 93 9,300 10/9 | 105,800 1,058 2/10 | - | - | +131.84% 2/4 | -24.06% 3/10 |
| 2010年 9月期 | 464 46,400 4/20 | 143 14,310 11/30 14,300 11/26 | 160,600 1,606 4/19 | - | - | +43.67% 1/4 | -28.62% 5/25 |
| 2011年 9月期 | 295 29,500 1/12 | 119 11,900 3/16 11,900 3/15 | 385,200 3,852 4/28 | 10億3872万 | 4億1901万 | +44.3% 4/28 | -42.28% 3/15 |
| 2012年 9月期 | 234 23,400 3/16 | 145 14,500 11/11 | 106,100 1,061 3/16 | 8億2393万 | 5億1055万 | +19.5% 3/15 | -21.08% 10/22 |
| 2013年 9月期 | 1,475 147,500 6/3 | 109 10,890 11/12 | 1,878,800 18,788 5/31 | 51億9362万 | 3億8344万 | +116.45% 6/3 | -21.17% 11/1 |
| 2014年 9月期 | 820 82,000 10/1 | 251 5/21 5/20 | 6,903,700 8/26 | 28億8730万 | 8億8379万 | +61.83% 8/25 | -32.63% 2/4 |
| 2015年 9月期 | 685 4/22 | 249 8/25 | 6,302,400 4/22 | 24億1195万 | 9億8382万 | +25.24% 12/12 | -33.01% 8/25 |
| 2016年 9月期 | 888 1/13 | 269 11/4 | 9,796,200 11/6 | 35億5297万 | 2526億9383万 | +65.05% 1/6 | -37.04% 2/12 |
| 2017年 9月期 | 473 8/1 | 313 11/9 | 7,288,300 8/1 | 23億2768万 | 14億8396万 | +18.58% 8/2 | -13.07% 8/14 |
| 2018年 9月期 | 875 4/3 | 375 10/4 | 3,305,700 7/13 | 50億596万 | 18億8291万 | +26.53% 3/14 | -19.33% 10/29 |
| 2019年 9月期 | 935 11/27 | 481 5/21 | 3,405,800 3/25 | 62億4682万 | 32億1360万 | +25.44% 11/26 | -21.75% 5/21 |
| 2020年 9月期 | 802 1/15 | 317 3/13 | 3,016,900 4/2 | 53億5824万 | 21億2504万 | +27.09% 4/7 | -33.82% 3/13 |
| 2021年 9月期 | 1,787 4/20 | 425 11/2 | 27,134,200 4/14 | 148億3853万 | 35億2903万 | +100.12% 4/19 | -23.73% 5/26 |
| 2022年 9月期 | 994 12/17 | 502 5/13 | 2,843,700 1/24 | 102億4177万 | 51億7240万 | +24.94% 7/19 | -28.22% 1/18 |
| 2023年 9月期 | 922 6/19 | 576 9/19 | 8,112,900 7/4 | 99億6091万 | 62億2287万 | +24.34% 6/16 | -18.1% 10/26 |
| 最新 | 367 2024/5/16 | 361,400 | 39億6492万 | +7.94% 340 | |||