株価チャート
株価
5/17
- 前日 (5/16)
- 879
- 始値
- 877
- 高値
- 892
- 安値
- 871
- 終値 +1.14%
- 889
- 出来高 -14.19%
- 189,300
乖離率
- 株価（5日）
移動平均値 - +0.45%
885 - 株価（25日）
移動平均値 - -10.83%
997 - 出来高（5日）
移動平均値 - -57.92%
449,840
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 | 877 | 892 | 871 | 889 | +1.14% | 189,300 | 399億1325万 | -10.83% | 7.63 | 1.76 |
| 05/16 | 884 | 886 | 868 | 879 | 0% | 220,600 | 394億6428万 | -12.28% | 7.54 | 1.74 |
| 05/15 | 893 | 896 | 879 | 879 | -0.57% | 247,600 | 394億6428万 | -12.8% | 7.54 | 1.74 |
| 05/14 | 897 | 903 | 880 | 884 | -1.01% | 476,100 | 396億8877万 | -12.82% | 7.58 | 1.75 |
| 05/13 | 950 | 950 | 883 | 893 | -15.68% | 1,115,600 | 400億9284万 | -12.37% | 7.66 | 1.77 |
| 05/10 | 1,056 | 1,063 | 1,052 | 1,059 | +0.76% | 76,800 | 475億4571万 | +3.42% | 9.09 | 2.09 |
| 05/09 | 1,053 | 1,063 | 1,047 | 1,051 | 0% | 68,800 | 471億8653万 | +2.74% | 9.02 | 2.08 |
| 05/08 | 1,067 | 1,067 | 1,049 | 1,051 | -1.5% | 104,100 | 471億8653万 | +2.74% | 9.02 | 2.08 |
| 05/07 | 1,052 | 1,067 | 1,051 | 1,067 | +1.81% | 118,700 | 479億488万 | +4.2% | 9.15 | 2.11 |
| 05/02 | 1,039 | 1,051 | 1,039 | 1,048 | +1.26% | 108,300 | 470億5184万 | +2.44% | 8.99 | 2.07 |
| 05/01 | 1,030 | 1,040 | 1,024 | 1,035 | +0.58% | 99,100 | 464億6818万 | +1.17% | 8.88 | 2.05 |
| 04/30 | 1,023 | 1,029 | 1,019 | 1,029 | +1.58% | 96,800 | 461億9880万 | +0.78% | 8.83 | 2.03 |
| 04/26 | 1,008 | 1,020 | 997 | 1,013 | 0% | 133,800 | 454億8045万 | -0.59% | 8.69 | 2 |
| 04/25 | 1,011 | 1,017 | 1,009 | 1,013 | -0.2% | 59,000 | 454億8045万 | -0.49% | 8.69 | 2 |
| 04/24 | 1,023 | 1,023 | 1,008 | 1,015 | +0.3% | 93,700 | 455億7025万 | -0.2% | 8.71 | 2.01 |
| 04/23 | 1,020 | 1,024 | 1,011 | 1,012 | -0.49% | 78,100 | 454億3556万 | -0.39% | 8.68 | 2 |
| 04/22 | 1,014 | 1,024 | 1,004 | 1,017 | +1.8% | 98,800 | 456億6004万 | +0.39% | 8.73 | 2.01 |
| 04/19 | 1,006 | 1,009 | 993 | 999 | -0.6% | 161,500 | 448億5190万 | -0.99% | 8.57 | 1.98 |
| 04/18 | 990 | 1,015 | 987 | 1,005 | +1.11% | 106,600 | 451億2128万 | -0.2% | 8.62 | 1.99 |
| 04/17 | 1,005 | 1,009 | 990 | 994 | 0% | 137,000 | 446億2741万 | -1% | 8.53 | 1.97 |
| 04/16 | 1,010 | 1,010 | 991 | 994 | -2.17% | 171,400 | 446億2741万 | -0.8% | 8.53 | 1.97 |
| 04/15 | 1,006 | 1,017 | 1,000 | 1,016 | +0.59% | 96,600 | 456億1514万 | +1.7% | 8.72 | 2.01 |
| 04/12 | 1,030 | 1,031 | 1,007 | 1,010 | -1.08% | 116,400 | 453億4576万 | +1.41% | 8.67 | 2 |
| 04/11 | 1,030 | 1,034 | 1,018 | 1,021 | -1.92% | 175,600 | 458億3963万 | +2.82% | 8.76 | 2.02 |
| 04/10 | 1,033 | 1,045 | 1,033 | 1,041 | +0.77% | 76,600 | 467億3756万 | +5.15% | 8.93 | 2.06 |
| 04/09 | 1,040 | 1,046 | 1,031 | 1,033 | +0.58% | 60,700 | 463億7839万 | +4.77% | 8.86 | 2.04 |
| 04/08 | 1,014 | 1,036 | 1,009 | 1,027 | +1.08% | 124,200 | 461億901万 | +4.58% | 8.81 | 2.03 |
| 04/05 | 1,009 | 1,018 | 1,001 | 1,016 | -0.1% | 86,900 | 456億1514万 | +3.89% | 8.72 | 2.01 |
| 04/04 | 1,025 | 1,025 | 1,011 | 1,017 | -0.49% | 132,400 | 456億6004万 | +4.31% | 8.73 | 2.01 |
| 04/03 | 1,017 | 1,033 | 1,010 | 1,022 | -0.2% | 132,800 | 458億8452万 | +5.14% | 8.77 | 2.02 |
| 04/02 | 1,048 | 1,050 | 1,024 | 1,024 | -2.57% | 177,400 | 459億7432万 | +5.79% | 8.79 | 2.02 |
| 04/01 | 1,091 | 1,091 | 1,040 | 1,051 | -3.31% | 260,400 | 471億8653万 | +9.02% | 9.02 | 2.08 |
| 03/29 | 1,058 | 1,098 | 1,058 | 1,087 | +4.12% | 294,400 | 488億282万 | +13.35% | 9.33 | 2.14 |
| 03/28 | 1,028 | 1,048 | 1,019 | 1,044 | +1.56% | 179,300 | 468億7225万 | +9.66% | 8.96 | 2.06 |
| 03/27 | 1,009 | 1,032 | 1,008 | 1,028 | +2.7% | 277,400 | 461億5391万 | +8.44% | 8.82 | 2.03 |
| 03/26 | 987 | 1,006 | 987 | 1,001 | +1.42% | 145,600 | 449億4169万 | +6.15% | 8.59 | 1.98 |
| 03/25 | 978 | 997 | 978 | 987 | +0.1% | 157,400 | 443億1314万 | +5% | 8.47 | 1.95 |
| 03/22 | 983 | 991 | 979 | 986 | -0.2% | 139,200 | 442億6824万 | +5.23% | 8.46 | 1.95 |
| 03/21 | 1,001 | 1,004 | 982 | 988 | +1.65% | 265,100 | 443億5803万 | +5.56% | 8.48 | 1.95 |
| 03/19 | 938 | 972 | 937 | 972 | +3.08% | 155,000 | 436億3968万 | +3.96% | 8.34 | 1.92 |
| 03/18 | 941 | 951 | 935 | 943 | +1.29% | 167,000 | 423億3768万 | +0.96% | 8.09 | 1.86 |
| 03/15 | 936 | 940 | 931 | 931 | -0.85% | 88,500 | 417億9892万 | -0.53% | 7.99 | 1.84 |
| 03/14 | 931 | 939 | 927 | 939 | +0.64% | 78,400 | 421億5809万 | +0.11% | 8.06 | 1.85 |
| 03/13 | 935 | 945 | 928 | 933 | +0.43% | 114,500 | 418億8871万 | -0.74% | 8 | 1.84 |
| 03/12 | 918 | 929 | 912 | 929 | +0.32% | 130,700 | 417億912万 | -1.48% | 7.97 | 1.83 |
| 03/11 | 940 | 941 | 914 | 926 | -2.53% | 264,700 | 415億7443万 | -2.01% | 7.94 | 1.83 |
| 03/08 | 936 | 952 | 936 | 950 | +1.17% | 108,500 | 426億5196万 | +0.21% | 8.15 | 1.87 |
| 03/07 | 948 | 961 | 936 | 939 | -0.11% | 145,600 | 421億5809万 | -1.26% | 8.06 | 1.85 |
| 03/06 | 928 | 958 | 928 | 940 | +0.97% | 175,400 | 422億299万 | -1.47% | 8.07 | 1.85 |
| 03/05 | 928 | 934 | 920 | 931 | +0.11% | 100,900 | 417億9892万 | -2.72% | 7.99 | 1.84 |
| 03/04 | 939 | 941 | 929 | 930 | -0.21% | 145,300 | 417億5402万 | -3.13% | 7.98 | 1.84 |
| 03/01 | 937 | 938 | 925 | 932 | -0.53% | 173,200 | 418億4381万 | -3.22% | 8 | 1.84 |
| 02/29 | 938 | 944 | 934 | 937 | -0.11% | 146,400 | 420億6830万 | -2.9% | 8.04 | 1.85 |
| 02/28 | 930 | 942 | 928 | 938 | +1.08% | 168,800 | 421億1319万 | -3% | 8.05 | 1.85 |
| 02/27 | 927 | 931 | 923 | 928 | +0.65% | 136,000 | 416億6423万 | -4.23% | 7.96 | 1.83 |
| 02/26 | 940 | 940 | 921 | 922 | -1.07% | 177,600 | 413億9484万 | -5.05% | 7.91 | 1.82 |
| 02/22 | 933 | 933 | 923 | 932 | +1.19% | 142,400 | 418億4381万 | -4.12% | 8 | 1.84 |
| 02/21 | 923 | 926 | 918 | 921 | -0.54% | 126,000 | 413億4995万 | -5.34% | 7.9 | 1.82 |
| 02/20 | 930 | 938 | 920 | 926 | +0.76% | 137,700 | 415億7443万 | -5.03% | 7.94 | 1.83 |
| 02/19 | 922 | 923 | 915 | 919 | -0.33% | 151,600 | 412億6015万 | -5.94% | 7.88 | 1.81 |
| 02/16 | 923 | 939 | 922 | 922 | +0.88% | 222,800 | 413億9484万 | -5.73% | 7.91 | 1.82 |
| 02/15 | 935 | 950 | 910 | 914 | -3.79% | 498,500 | 410億3567万 | -6.73% | 7.84 | 1.8 |
| 02/14 | 966 | 967 | 940 | 950 | -2.06% | 307,000 | 426億5196万 | -3.26% | 8.15 | 1.87 |
| 02/13 | 960 | 974 | 957 | 970 | +1.04% | 164,900 | 435億4989万 | -1.42% | 8.32 | 1.91 |
| 02/09 | 969 | 980 | 959 | 960 | -1.44% | 137,400 | 431億92万 | -2.34% | 8.24 | 1.89 |
| 02/08 | 980 | 980 | 960 | 974 | -0.61% | 228,300 | 437億2948万 | -0.81% | 8.36 | 1.92 |
| 02/07 | 983 | 986 | 974 | 980 | -0.81% | 162,900 | 439億9886万 | +0.1% | 8.41 | 1.93 |
| 02/06 | 1,003 | 1,003 | 988 | 988 | -1.89% | 147,400 | 443億5803万 | +1.13% | 8.48 | 1.95 |
| 02/05 | 1,007 | 1,010 | 987 | 1,007 | +0.7% | 187,700 | 452億1107万 | +3.39% | 8.64 | 1.99 |
| 02/02 | 1,005 | 1,006 | 996 | 1,000 | -0.2% | 107,200 | 448億9680万 | +3.2% | 8.58 | 1.97 |
| 02/01 | 1,009 | 1,015 | 1,002 | 1,002 | -1.76% | 115,600 | 449億8659万 | +3.94% | 8.6 | 1.98 |
| 01/31 | 1,001 | 1,020 | 997 | 1,020 | +1.8% | 125,200 | 457億9473万 | +6.36% | 8.75 | 2.01 |
| 01/30 | 1,017 | 1,019 | 1,002 | 1,002 | -1.09% | 95,300 | 449億8659万 | +5.14% | 8.6 | 1.98 |
| 01/29 | 1,005 | 1,016 | 1,005 | 1,013 | +1% | 114,800 | 454億8045万 | +6.86% | 8.69 | 2 |
| 01/26 | 1,011 | 1,027 | 998 | 1,003 | -1.08% | 179,100 | 450億3149万 | +6.59% | 8.61 | 1.98 |
| 01/25 | 990 | 1,014 | 990 | 1,014 | +3.05% | 250,300 | 455億2535万 | +8.45% | 8.7 | 2 |
| 01/24 | 990 | 999 | 984 | 984 | -0.81% | 134,500 | 441億7845万 | +6.03% | 8.44 | 1.94 |
| 01/23 | 998 | 1,008 | 990 | 992 | 0% | 218,800 | 445億3762万 | +7.48% | 8.51 | 1.96 |
| 01/22 | 972 | 992 | 972 | 992 | +3.12% | 243,000 | 445億3762万 | +8.18% | 8.51 | 1.96 |
| 01/19 | 970 | 970 | 960 | 962 | 0% | 112,600 | 431億9072万 | +5.48% | 8.25 | 1.9 |
| 01/18 | 956 | 970 | 956 | 962 | +0.73% | 100,000 | 431億9072万 | +5.95% | 8.25 | 1.9 |
| 01/17 | 960 | 975 | 954 | 955 | -0.52% | 157,700 | 428億7644万 | +5.64% | 8.19 | 1.88 |
| 01/16 | 972 | 972 | 960 | 960 | -1.23% | 104,300 | 431億92万 | +6.43% | 8.24 | 1.89 |
| 01/15 | 960 | 977 | 960 | 972 | +1.14% | 141,100 | 436億3968万 | +8% | 8.34 | 1.92 |
| 01/12 | 965 | 971 | 949 | 961 | -0.83% | 208,500 | 431億4582万 | +7.13% | 8.25 | 1.9 |
| 01/11 | 971 | 977 | 963 | 969 | +0.31% | 160,300 | 435億499万 | +8.39% | 8.31 | 1.91 |
| 01/10 | 980 | 980 | 964 | 966 | -1.83% | 299,200 | 433億7030万 | +8.42% | 8.29 | 1.91 |
| 01/09 | 956 | 984 | 956 | 984 | +3.25% | 260,300 | 441億7845万 | +10.94% | 8.44 | 1.94 |
| 01/05 | 936 | 956 | 936 | 953 | +2.92% | 315,000 | 427億8665万 | +8.05% | 8.18 | 1.88 |
| 01/04 | 910 | 928 | 900 | 926 | +1.2% | 239,500 | 415億7443万 | +5.35% | 7.94 | 1.83 |
| 2023 | ||||||||||
| 12/29 | 918 | 920 | 908 | 915 | -0.11% | 156,000 | 410億8057万 | +4.33% | 7.85 | 1.82 |
| 12/28 | 913 | 920 | 905 | 916 | +0.22% | 186,400 | 411億2546万 | +4.57% | 7.86 | 1.83 |
| 12/27 | 890 | 915 | 880 | 914 | +4.1% | 379,500 | 410億3567万 | +4.58% | 7.84 | 1.82 |
| 12/26 | 890 | 893 | 875 | 878 | -0.45% | 173,000 | 394億1939万 | +0.69% | 7.53 | 1.75 |
| 12/25 | 890 | 893 | 878 | 882 | -0.45% | 145,400 | 395億9897万 | +1.15% | 7.57 | 1.76 |
| 12/22 | 871 | 892 | 871 | 886 | +1.72% | 241,600 | 397億7856万 | +1.72% | 7.6 | 1.77 |
| 12/21 | 862 | 873 | 857 | 871 | +0.81% | 152,500 | 391億511万 | +0.11% | 7.47 | 1.74 |
| 12/20 | 858 | 870 | 855 | 864 | +1.41% | 151,200 | 387億9083万 | -0.58% | 7.41 | 1.72 |
| 12/19 | 844 | 856 | 838 | 852 | +1.79% | 164,400 | 382億5207万 | -1.5% | 7.31 | 1.7 |
| 12/18 | 843 | 843 | 826 | 837 | -1.3% | 194,400 | 375億7862万 | -2.79% | 7.18 | 1.67 |
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 | 155 124,000 10/31 | 30 23,700 8/14 | 4,467,200 5,584 10/31 | - | - | +19.67% 9/2 | -59.96% 10/15 |
| 2009年 9月期 | 40 32,000 10/1 | 10 7,910 4/23 7,790 4/20 他2件 | 432,000 540 5/26 | - | - | +68.82% 5/28 | -28.07% 7/13 |
| 2010年 9月期 | 39 31,200 5/19 31,200 2/18 | 18 14,000 11/13 | 695,200 869 2/18 | - | - | +41.14% 2/17 | -13.73% 6/30 |
| 2011年 9月期 | 49 38,950 5/16 | 24 18,900 10/15 | 784,000 980 2/10 | 11億4559万 | 5億5588万 | +22.25% 2/10 | -21.16% 3/15 |
| 2012年 9月期 | 41 32,600 5/28 | 28 22,200 5/17 | 554,400 693 5/25 | 9億5883万 | 6億5294万 | +42.62% 10/25 | -11.53% 1/19 |
| 2013年 9月期 | 122 979 4/9 | 34 27,100 10/2 | 1,662,400 207,800 4/8 | 28億7943万 | 7億9706万 | +40.73% 1/9 | -22.23% 6/26 |
| 2014年 9月期 | 127 1,017 9/18 | 59 470 2/4 | 8,093,600 1,011,700 7/9 | 34億6888万 | 16億312万 | +29.94% 7/9 | -12.88% 2/4 |
| 2015年 9月期 | 750 3,000 7/3 | 104 828 10/3 | 2,012,000 503,000 12/30 | 209億3340万 | 28億2422万 | +63.44% 1/5 | -25.37% 8/25 |
| 2016年 9月期 | 494 10/1 | 278 6/24 | 996,400 5/12 | 150億3498万 | 85億2881万 | +20.53% 3/31 | -17.94% 1/21 |
| 2017年 9月期 | 519 9/19 | 322 11/9 | 1,738,100 9/11 | 172億5944万 | 99億9075万 | +10.19% 7/28 | -9.18% 10/20 |
| 2018年 9月期 | 723 1/16 1/15 他2件 | 424 10/20 | 3,134,200 4/18 | 255億7626万 | 143億3264万 | +19.85% 12/13 | -24.23% 2/14 |
| 2019年 9月期 | 563 11/9 | 362 12/25 | 1,026,900 11/12 | 228億6579万 | 147億722万 | +9.34% 8/20 | -21.63% 12/25 |
| 2020年 9月期 | 620 1/16 1/15 | 324 4/6 | 1,497,700 9/17 | 252億9767万 | 132億2007万 | +16.14% 5/13 | -31.4% 3/19 |
| 2021年 9月期 | 516 9/16 9/13 | 373 11/2 10/30 他2件 | 751,900 9/29 | 210億7989万 | 152億3022万 | +13.54% 10/8 | -6.02% 5/17 |
| 2022年 9月期 | 668 8/31 | 492 3/8 | 2,757,000 10/1 | 293億589万 | 201億2353万 | +11.98% 11/16 | -13.57% 9/29 |
| 2023年 9月期 | 916 9/21 | 536 10/11 | 2,898,400 10/12 | 411億2546万 | 236億2001万 | +8.21% 7/5 | -14.48% 10/4 |
| 最新 | 889 2024/5/17 | 189,300 | 399億1325万 | -10.83% 997 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/26 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/26
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 206%（3.06倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
10円（2009/04/23） - 8891%（89.91倍）
889円（5/17）