株価チャート
株価
5/17
- 前日 (5/16)
- 1,583
- 始値
- 1,579
- 高値
- 1,598
- 安値
- 1,560
- 終値 -0.13%
- 1,581
- 出来高 -53.66%
- 36,700
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,589 - 株価（25日）
移動平均値 - +5.12%
1,504 - 出来高（5日）
移動平均値 - -49.6%
72,820
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 1,579 | 1,598 | 1,560 | 1,581 | -0.13% | 36,700 | 458億6118万 | +5.12% | 9.29 | 0.98 |
| 05/16 | 1,589 | 1,591 | 1,541 | 1,583 | -0.38% | 79,200 | 459億1920万 | +5.46% | 9.3 | 0.98 |
| 05/15 | 1,580 | 1,598 | 1,570 | 1,589 | +0.57% | 56,000 | 460億9324万 | +6.15% | 9.34 | 0.98 |
| 05/14 | 1,610 | 1,622 | 1,569 | 1,580 | -1.92% | 83,600 | 458億3217万 | +5.9% | 9.28 | 0.98 |
| 05/13 | 1,666 | 1,684 | 1,600 | 1,611 | -3.59% | 108,600 | 467億3141万 | +8.34% | 9.47 | 1 |
| 05/10 | 1,731 | 1,733 | 1,635 | 1,671 | +6.37% | 211,000 | 484億7188万 | +12.91% | 9.82 | 1.03 |
| 05/09 | 1,557 | 1,601 | 1,542 | 1,571 | +1.75% | 176,600 | 455億7110万 | +6.87% | 9.23 | 0.97 |
| 05/08 | 1,543 | 1,570 | 1,541 | 1,544 | -1.03% | 145,100 | 447億8790万 | +5.46% | 9.07 | 0.95 |
| 05/07 | 1,537 | 1,582 | 1,523 | 1,560 | +5.83% | 261,100 | 452億5202万 | +6.85% | 9.17 | 0.96 |
| 05/02 | 1,475 | 1,482 | 1,468 | 1,474 | +0.27% | 44,800 | 427億5736万 | +1.31% | 8.66 | 0.91 |
| 05/01 | 1,498 | 1,498 | 1,469 | 1,470 | -1.87% | 99,600 | 426億4133万 | +1.24% | 8.64 | 0.91 |
| 04/30 | 1,486 | 1,498 | 1,476 | 1,498 | +2.88% | 102,300 | 434億5354万 | +3.52% | 8.8 | 0.93 |
| 04/26 | 1,424 | 1,462 | 1,421 | 1,456 | +1.39% | 319,600 | 422億3522万 | +1.11% | 8.56 | 0.9 |
| 04/25 | 1,434 | 1,443 | 1,430 | 1,436 | -0.07% | 67,000 | 416億5506万 | 0% | 8.44 | 0.89 |
| 04/24 | 1,448 | 1,452 | 1,430 | 1,437 | -0.14% | 57,800 | 416億8407万 | +0.35% | 8.44 | 0.89 |
| 04/23 | 1,444 | 1,449 | 1,427 | 1,439 | +0.14% | 81,800 | 417億4209万 | +0.98% | 8.46 | 0.89 |
| 04/22 | 1,433 | 1,440 | 1,424 | 1,437 | +0.98% | 52,500 | 416億8407万 | +1.41% | 8.44 | 0.89 |
| 04/19 | 1,424 | 1,442 | 1,410 | 1,423 | -1.25% | 126,400 | 412億7796万 | +1.07% | 8.36 | 0.88 |
| 04/18 | 1,421 | 1,448 | 1,418 | 1,441 | +0.63% | 57,600 | 418億10万 | +3% | 8.47 | 0.89 |
| 04/17 | 1,470 | 1,476 | 1,428 | 1,432 | -2.59% | 130,700 | 415億3903万 | +3.17% | 8.41 | 0.88 |
| 04/16 | 1,470 | 1,488 | 1,456 | 1,470 | -1.34% | 115,100 | 426億4133万 | +6.68% | 8.64 | 0.91 |
| 04/15 | 1,454 | 1,492 | 1,453 | 1,490 | +1.29% | 85,600 | 432億2148万 | +8.92% | 8.76 | 0.92 |
| 04/12 | 1,477 | 1,479 | 1,457 | 1,471 | +0.2% | 67,300 | 426億7033万 | +8.32% | 8.64 | 0.91 |
| 04/11 | 1,455 | 1,483 | 1,447 | 1,468 | -0.34% | 95,700 | 425億8331万 | +8.82% | 8.63 | 0.91 |
| 04/10 | 1,502 | 1,506 | 1,469 | 1,473 | -2.58% | 129,200 | 427億2835万 | +9.93% | 8.66 | 0.91 |
| 04/09 | 1,475 | 1,520 | 1,467 | 1,512 | +2.51% | 254,900 | 438億5965万 | +13.68% | 8.88 | 0.93 |
| 04/08 | 1,462 | 1,479 | 1,459 | 1,475 | +0.55% | 190,900 | 427億8636万 | +11.4% | 8.67 | 0.91 |
| 04/05 | 1,460 | 1,479 | 1,430 | 1,467 | +1.24% | 158,200 | 425億5430万 | +11.22% | 8.62 | 0.91 |
| 04/04 | 1,450 | 1,458 | 1,436 | 1,449 | +0.42% | 148,400 | 420億3216万 | +10.27% | 8.51 | 0.9 |
| 04/03 | 1,410 | 1,460 | 1,407 | 1,443 | +2.34% | 155,300 | 418億5812万 | +10.15% | 8.48 | 0.89 |
| 04/02 | 1,427 | 1,428 | 1,406 | 1,410 | -0.35% | 166,600 | 409億86万 | +7.96% | 8.29 | 0.87 |
| 04/01 | 1,432 | 1,434 | 1,408 | 1,415 | -2.28% | 146,200 | 410億4590万 | +8.6% | 8.31 | 0.87 |
| 03/29 | 1,430 | 1,472 | 1,426 | 1,448 | +1.26% | 276,100 | 420億316万 | +11.38% | 8.51 | 0.89 |
| 03/28 | 1,377 | 1,433 | 1,372 | 1,430 | +2.14% | 227,700 | 414億8102万 | +10.34% | 8.4 | 0.88 |
| 03/27 | 1,360 | 1,415 | 1,348 | 1,400 | +3.86% | 414,800 | 406億1079万 | +8.36% | 8.23 | 0.86 |
| 03/26 | 1,333 | 1,349 | 1,328 | 1,348 | +0.75% | 143,900 | 391億239万 | +4.58% | 7.92 | 0.83 |
| 03/25 | 1,338 | 1,352 | 1,327 | 1,338 | -0.59% | 183,300 | 388億1231万 | +3.96% | 7.86 | 0.83 |
| 03/22 | 1,350 | 1,359 | 1,322 | 1,346 | +0.22% | 269,300 | 390億4437万 | +4.83% | 7.91 | 0.83 |
| 03/21 | 1,310 | 1,343 | 1,307 | 1,343 | +5.83% | 638,400 | 389億5735万 | +4.84% | 7.89 | 0.83 |
| 03/19 | 1,251 | 1,269 | 1,236 | 1,269 | +2.92% | 2,163,900 | 368億1078万 | -0.86% | 7.46 | 0.78 |
| 03/18 | 1,226 | 1,239 | 1,211 | 1,233 | +1.31% | 412,500 | 357億6650万 | -3.75% | 7.25 | 0.76 |
| 03/15 | 1,189 | 1,219 | 1,185 | 1,217 | +2.53% | 489,600 | 353億238万 | -5.14% | 7.15 | 0.75 |
| 03/14 | 1,171 | 1,194 | 1,170 | 1,187 | +1.45% | 599,700 | 344億3214万 | -7.7% | 6.97 | 0.73 |
| 03/13 | 1,176 | 1,185 | 1,168 | 1,170 | -1.18% | 1,407,500 | 339億3901万 | -9.3% | 6.87 | 0.72 |
| 03/12 | 1,203 | 1,222 | 1,181 | 1,184 | -2.63% | 1,400,300 | 343億4512万 | -8.64% | 6.96 | 0.73 |
| 03/11 | 1,236 | 1,240 | 1,211 | 1,216 | -2.49% | 309,200 | 352億7337万 | -6.46% | 7.15 | 0.75 |
| 03/08 | 1,229 | 1,250 | 1,229 | 1,247 | +1.05% | 355,800 | 361億7261万 | -4.37% | 7.33 | 0.77 |
| 03/07 | 1,241 | 1,252 | 1,226 | 1,234 | -0.72% | 501,300 | 357億9551万 | -5.59% | 7.25 | 0.76 |
| 03/06 | 1,223 | 1,254 | 1,218 | 1,243 | +0.97% | 662,000 | 360億5658万 | -5.04% | 7.3 | 0.77 |
| 03/05 | 1,242 | 1,268 | 1,230 | 1,231 | -9.02% | 1,246,200 | 357億848万 | -6.1% | 7.23 | 0.76 |
| 03/04 | 1,354 | 1,363 | 1,336 | 1,353 | +0.59% | 59,700 | 392億4742万 | +3.13% | 7.95 | 0.84 |
| 03/01 | 1,350 | 1,355 | 1,336 | 1,345 | -0.15% | 33,400 | 390億1536万 | +2.91% | 7.9 | 0.83 |
| 02/29 | 1,361 | 1,361 | 1,336 | 1,347 | -0.3% | 32,200 | 390億7338万 | +3.38% | 7.92 | 0.83 |
| 02/28 | 1,357 | 1,365 | 1,348 | 1,351 | -0.22% | 35,300 | 391億8941万 | +4% | 7.94 | 0.83 |
| 02/27 | 1,332 | 1,365 | 1,331 | 1,354 | +1.42% | 52,500 | 392億7643万 | +4.64% | 7.96 | 0.84 |
| 02/26 | 1,350 | 1,351 | 1,327 | 1,335 | -0.37% | 38,400 | 387億2529万 | +3.57% | 7.84 | 0.82 |
| 02/22 | 1,330 | 1,340 | 1,326 | 1,340 | +0.45% | 36,900 | 388億7032万 | +4.36% | 7.87 | 0.83 |
| 02/21 | 1,325 | 1,340 | 1,322 | 1,334 | -0.07% | 35,800 | 386億9628万 | +4.3% | 7.84 | 0.82 |
| 02/20 | 1,340 | 1,343 | 1,325 | 1,335 | 0% | 42,100 | 387億2529万 | +4.79% | 7.84 | 0.82 |
| 02/19 | 1,299 | 1,335 | 1,299 | 1,335 | +3.17% | 46,700 | 387億2529万 | +5.12% | 7.84 | 0.82 |
| 02/16 | 1,280 | 1,299 | 1,275 | 1,294 | +2.54% | 48,400 | 375億3597万 | +2.21% | 7.6 | 0.8 |
| 02/15 | 1,279 | 1,286 | 1,262 | 1,262 | -0.79% | 29,600 | 366億772万 | -0.08% | 7.42 | 0.78 |
| 02/14 | 1,299 | 1,299 | 1,262 | 1,272 | -2.45% | 93,100 | 368億9780万 | +0.79% | 7.47 | 0.79 |
| 02/13 | 1,297 | 1,315 | 1,294 | 1,304 | +0.54% | 69,300 | 378億2605万 | +3.41% | 7.66 | 0.81 |
| 02/09 | 1,360 | 1,364 | 1,297 | 1,297 | +0.15% | 90,700 | 376億2299万 | +3.1% | 7.62 | 0.8 |
| 02/08 | 1,286 | 1,299 | 1,274 | 1,295 | +0.7% | 48,300 | 375億6498万 | +3.19% | 7.61 | 0.8 |
| 02/07 | 1,283 | 1,291 | 1,283 | 1,286 | -0.16% | 23,800 | 373億391万 | +2.8% | 7.56 | 0.79 |
| 02/06 | 1,299 | 1,306 | 1,288 | 1,288 | -1.38% | 39,700 | 373億6192万 | +3.29% | 7.57 | 0.8 |
| 02/05 | 1,299 | 1,309 | 1,295 | 1,306 | +0.08% | 35,900 | 378億8406万 | +5.07% | 7.67 | 0.81 |
| 02/02 | 1,310 | 1,310 | 1,287 | 1,305 | -0.08% | 41,200 | 378億5505万 | +5.5% | 7.67 | 0.81 |
| 02/01 | 1,312 | 1,314 | 1,297 | 1,306 | -0.99% | 31,700 | 378億8406万 | +6.01% | 7.67 | 0.81 |
| 01/31 | 1,296 | 1,319 | 1,294 | 1,319 | +2.01% | 55,400 | 382億6116万 | +7.5% | 7.75 | 0.81 |
| 01/30 | 1,288 | 1,309 | 1,287 | 1,293 | +0.39% | 60,800 | 375億696万 | +5.81% | 7.6 | 0.8 |
| 01/29 | 1,269 | 1,288 | 1,269 | 1,288 | +3.04% | 46,600 | 373億6192万 | +5.75% | 7.57 | 0.8 |
| 01/26 | 1,243 | 1,260 | 1,237 | 1,250 | +0.32% | 59,200 | 362億5963万 | +2.88% | 7.35 | 0.77 |
| 01/25 | 1,230 | 1,249 | 1,230 | 1,246 | +1.3% | 44,600 | 361億4360万 | +2.72% | 7.32 | 0.77 |
| 01/24 | 1,239 | 1,240 | 1,228 | 1,230 | -0.73% | 35,100 | 356億7948万 | +1.49% | 7.23 | 0.76 |
| 01/23 | 1,239 | 1,249 | 1,238 | 1,239 | 0% | 40,500 | 359億4055万 | +2.23% | 7.28 | 0.77 |
| 01/22 | 1,235 | 1,242 | 1,232 | 1,239 | +1.23% | 34,200 | 359億4055万 | +2.23% | 7.28 | 0.77 |
| 01/19 | 1,221 | 1,229 | 1,217 | 1,224 | +0.49% | 40,500 | 355億543万 | +0.91% | 7.19 | 0.76 |
| 01/18 | 1,213 | 1,223 | 1,213 | 1,218 | +0.25% | 31,500 | 353億3138万 | +0.25% | 7.16 | 0.75 |
| 01/17 | 1,216 | 1,228 | 1,214 | 1,215 | +0.16% | 50,500 | 352億4436万 | -0.08% | 7.14 | 0.75 |
| 01/16 | 1,239 | 1,239 | 1,213 | 1,213 | -1.46% | 43,900 | 351億8634万 | -0.49% | 7.13 | 0.75 |
| 01/15 | 1,225 | 1,232 | 1,222 | 1,231 | +0.57% | 36,700 | 357億848万 | +0.57% | 7.23 | 0.76 |
| 01/12 | 1,236 | 1,240 | 1,217 | 1,224 | -0.97% | 53,400 | 355億543万 | -0.24% | 7.19 | 0.76 |
| 01/11 | 1,242 | 1,251 | 1,235 | 1,236 | -0.16% | 56,000 | 358億5352万 | +0.41% | 7.26 | 0.76 |
| 01/10 | 1,246 | 1,252 | 1,238 | 1,238 | -0.32% | 51,300 | 359億1154万 | +0.32% | 7.27 | 0.76 |
| 01/09 | 1,236 | 1,245 | 1,231 | 1,242 | +0.98% | 55,900 | 360億2757万 | +0.4% | 7.3 | 0.77 |
| 01/05 | 1,225 | 1,236 | 1,225 | 1,230 | +0.74% | 48,800 | 356億7948万 | -0.81% | 7.23 | 0.76 |
| 01/04 | 1,196 | 1,225 | 1,187 | 1,221 | +2.09% | 61,500 | 354億1841万 | -1.69% | 7.17 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,184 | 1,197 | 1,180 | 1,196 | +1.1% | 72,900 | 346億9321万 | -3.94% | 7.03 | 0.78 |
| 12/28 | 1,167 | 1,183 | 1,162 | 1,183 | +0.77% | 52,000 | 343億1611万 | -5.28% | 6.95 | 0.77 |
| 12/27 | 1,171 | 1,175 | 1,170 | 1,174 | +0.34% | 56,100 | 340億5504万 | -6.3% | 6.9 | 0.77 |
| 12/26 | 1,168 | 1,180 | 1,166 | 1,170 | 0% | 124,900 | 339億3901万 | -6.92% | 6.87 | 0.77 |
| 12/25 | 1,201 | 1,203 | 1,170 | 1,170 | -1.85% | 115,800 | 339億3901万 | -7.22% | 6.87 | 0.77 |
| 12/22 | 1,178 | 1,195 | 1,174 | 1,192 | +1.19% | 60,700 | 345億7718万 | -5.85% | 7 | 0.78 |
| 12/21 | 1,186 | 1,187 | 1,178 | 1,178 | -1.83% | 56,700 | 341億7108万 | -7.17% | 6.92 | 0.77 |
| 12/20 | 1,208 | 1,211 | 1,198 | 1,200 | -0.74% | 49,000 | 348億924万 | -5.73% | 7.05 | 0.79 |
| 12/19 | 1,199 | 1,209 | 1,187 | 1,209 | +0.33% | 47,000 | 350億7031万 | -5.25% | 7.1 | 0.79 |
| 12/18 | 1,219 | 1,219 | 1,192 | 1,205 | -2.11% | 48,300 | 349億5428万 | -5.79% | 7.08 | 0.79 |
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 | |
| 2013年 9月期 | 450 900 9/24 | 214 427 10/23 | 3,592,400 1,796,200 10/23 | 114億9736万 | 54億5486万 | +21.73% 12/25 | -11.24% 6/7 |
| 2014年 9月期 | 790 1,579 8/25 | 388 776 11/8 776 11/1 | 1,187,600 593,800 10/17 | 229億158万 | 99億1328万 | +15.34% 8/26 | -12.92% 10/14 |
| 2015年 9月期 | 923 1,844 8/11 1,845 8/10 | 605 1,210 10/14 | 473,000 236,500 4/28 | 267億4510万 | 175億4966万 | +14.82% 5/13 | -17.04% 8/25 |
| 2016年 9月期 | 821 1,641 11/6 | 521 1,041 6/24 | 185,000 92,500 11/9 | 238億82万 | 150億9851万 | +11.93% 3/14 | -14.66% 1/21 |
| 2017年 9月期 | 1,368 2,736 7/3 | 598 1,195 10/11 | 561,000 280,500 4/26 | 396億8254万 | 173億3210万 | +19.03% 4/27 | -5.35% 4/14 |
| 2018年 9月期 | 1,505 3,010 11/2 | 960 1,920 3/26 | 418,400 209,200 11/8 | 436億5660万 | 278億4739万 | +9.56% 5/11 | -17.76% 2/14 |
| 2019年 9月期 | 1,246 2,492 7/4 | 825 1,650 12/25 | 177,600 88,800 1/7 | 361億4360万 | 239億3135万 | +13.63% 2/18 | -10.89% 12/20 |
| 2020年 9月期 | 1,447 2,893 1/24 | 698 3/19 | 690,600 345,300 1/17 | 419億5964万 | 202億4738万 | +20.08% 6/8 | -29.8% 3/13 |
| 2021年 9月期 | 1,398 6/18 | 945 10/30 | 389,200 5/12 | 405億5277万 | 274億1228万 | +12.12% 2/8 | -7.71% 10/7 |
| 2022年 9月期 | 1,214 11/4 | 934 3/8 | 268,700 9/15 | 352億1535万 | 270億9319万 | +8.12% 9/14 | -9.57% 11/11 |
| 2023年 9月期 | 1,457 6/21 | 1,015 10/25 10/3 | 235,700 4/27 | 422億6423万 | 294億4282万 | +8.64% 11/10 | -8.57% 10/4 |
| 最新 | 1,581 2024/5/17 | 36,700 | 458億6118万 | +5.12% 1,504 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
214円（2012/10/23） - 641%（7.41倍）
1,581円（5/17）