株価チャート
株価
5/17
- 前日 (5/16)
- 191
- 始値
- 192
- 高値
- 200
- 安値
- 189
- 終値 -0.52%
- 190
- 出来高 -61.6%
- 98,700
乖離率
- 株価（5日）
移動平均値 - -10.8%
213 - 株価（25日）
移動平均値 - -20.5%
239 - 出来高（5日）
移動平均値 - -61.63%
257,240
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 | 192 | 200 | 189 | 190 | -0.52% | 98,700 | 20億2279万 | -20.5% | - | 2.52 |
| 05/16 | 199 | 199 | 184 | 191 | -1.55% | 257,000 | 20億3344万 | -21.07% | - | 2.53 |
| 05/15 | 226 | 226 | 193 | 194 | -21.46% | 827,000 | 20億6538万 | -20.49% | - | 2.57 |
| 05/14 | 247 | 250 | 240 | 247 | +1.23% | 87,700 | 26億2963万 | 0% | - | 3.27 |
| 05/13 | 241 | 244 | 239 | 244 | +1.67% | 15,800 | 25億9769万 | -1.21% | - | 3.23 |
| 05/10 | 239 | 241 | 238 | 240 | 0% | 10,400 | 25億5511万 | -3.23% | - | 3.18 |
| 05/09 | 240 | 243 | 239 | 240 | 0% | 6,600 | 25億5511万 | -3.23% | - | 3.18 |
| 05/08 | 239 | 241 | 236 | 240 | +0.42% | 4,700 | 25億5511万 | -3.61% | - | 3.18 |
| 05/07 | 240 | 241 | 236 | 239 | +0.84% | 12,900 | 25億4446万 | -4.78% | - | 3.17 |
| 05/02 | 238 | 238 | 235 | 237 | -0.42% | 5,800 | 25億2317万 | -5.95% | - | 3.14 |
| 05/01 | 244 | 244 | 225 | 238 | -1.24% | 81,000 | 25億3381万 | -5.93% | - | 3.15 |
| 04/30 | 243 | 243 | 239 | 241 | 0% | 21,000 | 25億6575万 | -5.12% | - | 3.19 |
| 04/26 | 244 | 244 | 238 | 241 | -0.41% | 22,300 | 25億6575万 | -5.86% | - | 3.19 |
| 04/25 | 245 | 246 | 241 | 242 | -1.22% | 10,400 | 25億7640万 | -5.84% | - | 3.21 |
| 04/24 | 243 | 247 | 243 | 245 | +0.82% | 21,100 | 26億834万 | -5.04% | - | 3.25 |
| 04/23 | 243 | 244 | 239 | 243 | +0.83% | 15,100 | 25億8705万 | -6.18% | - | 3.22 |
| 04/22 | 239 | 241 | 234 | 241 | +0.84% | 49,000 | 25億6575万 | -7.31% | - | 3.19 |
| 04/19 | 245 | 246 | 230 | 239 | -3.63% | 142,000 | 25億4446万 | -8.43% | - | 3.17 |
| 04/18 | 243 | 248 | 243 | 248 | +1.22% | 19,400 | 26億4028万 | -5.34% | - | 3.29 |
| 04/17 | 248 | 248 | 240 | 245 | -2% | 63,900 | 26億834万 | -7.2% | - | 3.25 |
| 04/16 | 254 | 254 | 246 | 250 | -1.57% | 46,700 | 26億6157万 | -5.66% | - | 3.31 |
| 04/15 | 258 | 258 | 252 | 254 | -2.31% | 41,500 | 27億416万 | -4.87% | - | 3.37 |
| 04/12 | 262 | 262 | 258 | 260 | -1.14% | 29,800 | 27億6803万 | -2.99% | - | 3.45 |
| 04/11 | 264 | 264 | 258 | 263 | -0.38% | 20,700 | 27億9997万 | -2.23% | - | 3.49 |
| 04/10 | 259 | 265 | 259 | 264 | +2.33% | 15,900 | 28億1062万 | -2.58% | - | 3.5 |
| 04/09 | 258 | 259 | 255 | 258 | 0% | 26,800 | 27億4674万 | -5.15% | - | 3.42 |
| 04/08 | 265 | 265 | 254 | 258 | +1.57% | 59,100 | 27億4674万 | -5.49% | - | 3.42 |
| 04/05 | 255 | 258 | 252 | 254 | -0.78% | 39,900 | 27億416万 | -7.3% | - | 3.37 |
| 04/04 | 254 | 257 | 250 | 256 | +1.19% | 60,400 | 27億2545万 | -6.91% | - | 3.39 |
| 04/03 | 256 | 259 | 250 | 253 | -2.69% | 57,100 | 26億9351万 | -8.66% | - | 3.35 |
| 04/02 | 265 | 268 | 256 | 260 | -2.26% | 123,300 | 27億6803万 | -6.47% | - | 3.45 |
| 04/01 | 270 | 270 | 265 | 266 | -1.12% | 62,700 | 28億3191万 | -4.66% | - | 3.53 |
| 03/29 | 271 | 271 | 267 | 269 | +0.37% | 15,900 | 28億6385万 | -3.58% | - | 3.57 |
| 03/28 | 273 | 273 | 266 | 268 | -0.37% | 48,900 | 28億5320万 | -3.94% | - | 3.55 |
| 03/27 | 279 | 280 | 267 | 269 | -1.1% | 93,500 | 28億6385万 | -3.58% | - | 3.57 |
| 03/26 | 274 | 275 | 269 | 272 | -0.73% | 45,600 | 28億9579万 | -2.86% | - | 3.61 |
| 03/25 | 269 | 279 | 267 | 274 | +2.62% | 109,900 | 29億1708万 | -2.14% | - | 3.63 |
| 03/22 | 271 | 271 | 266 | 267 | -0.37% | 38,800 | 28億4256万 | -4.64% | - | 3.54 |
| 03/21 | 274 | 274 | 268 | 268 | -0.37% | 65,900 | 28億5320万 | -4.63% | - | 3.55 |
| 03/19 | 268 | 271 | 264 | 269 | 0% | 53,700 | 28億6385万 | -4.27% | - | 3.57 |
| 03/18 | 270 | 275 | 266 | 269 | +0.37% | 131,400 | 28億6385万 | -3.93% | - | 3.57 |
| 03/15 | 279 | 280 | 268 | 268 | -3.25% | 124,100 | 28億5320万 | -4.29% | - | 3.55 |
| 03/14 | 283 | 284 | 275 | 277 | -1.77% | 89,400 | 29億4902万 | -0.72% | - | 3.67 |
| 03/13 | 288 | 288 | 281 | 282 | -1.05% | 69,300 | 30億225万 | +1.44% | - | 3.74 |
| 03/12 | 280 | 289 | 278 | 285 | +1.79% | 45,100 | 30億3419万 | +2.89% | - | 3.78 |
| 03/11 | 283 | 289 | 280 | 280 | -2.44% | 101,900 | 29億8096万 | +1.45% | - | 3.71 |
| 03/08 | 293 | 297 | 285 | 287 | -3.04% | 130,500 | 30億5548万 | +4.36% | - | 3.8 |
| 03/07 | 302 | 304 | 291 | 296 | -1.99% | 168,400 | 31億5130万 | +8.42% | - | 3.92 |
| 03/06 | 290 | 304 | 286 | 302 | +4.14% | 247,800 | 32億1518万 | +11.03% | - | 4 |
| 03/05 | 287 | 291 | 282 | 290 | +0.69% | 62,300 | 30億8742万 | +7.41% | - | 3.84 |
| 03/04 | 281 | 293 | 280 | 288 | +2.86% | 171,000 | 30億6613万 | +7.06% | - | 3.82 |
| 03/01 | 291 | 291 | 279 | 280 | -2.78% | 118,900 | 29億8096万 | +4.48% | - | 3.71 |
| 02/29 | 292 | 293 | 284 | 288 | -1.03% | 188,200 | 30億6613万 | +7.46% | - | 3.82 |
| 02/28 | 284 | 297 | 283 | 291 | +5.05% | 365,600 | 30億9807万 | +8.99% | - | 3.86 |
| 02/27 | 281 | 282 | 276 | 277 | -1.77% | 62,200 | 29億4902万 | +4.53% | - | 3.67 |
| 02/26 | 274 | 284 | 271 | 282 | +4.06% | 171,900 | 30億225万 | +6.82% | - | 3.74 |
| 02/22 | 271 | 276 | 267 | 271 | +0.74% | 77,800 | 28億8514万 | +3.04% | - | 3.59 |
| 02/21 | 281 | 282 | 269 | 269 | -3.93% | 108,500 | 28億6385万 | +2.67% | - | 3.57 |
| 02/20 | 287 | 290 | 280 | 280 | -2.1% | 104,400 | 29億8096万 | +7.28% | - | 3.71 |
| 02/19 | 279 | 289 | 279 | 286 | +2.51% | 179,700 | 30億4484万 | +10.42% | - | 3.79 |
| 02/16 | 275 | 281 | 271 | 279 | +1.82% | 148,600 | 29億7031万 | +8.14% | - | 3.7 |
| 02/15 | 281 | 283 | 270 | 274 | -2.49% | 190,400 | 29億1708万 | +6.61% | - | 3.63 |
| 02/14 | 265 | 283 | 264 | 281 | +5.24% | 435,000 | 29億9161万 | +9.34% | - | 3.72 |
| 02/13 | 256 | 270 | 252 | 267 | +4.3% | 289,400 | 28億4256万 | +4.3% | - | 3.54 |
| 02/09 | 251 | 256 | 245 | 256 | +0.79% | 320,900 | 27億2545万 | 0% | - | 3.39 |
| 02/08 | 251 | 255 | 245 | 254 | +0.79% | 321,700 | 27億416万 | -0.39% | - | 3.37 |
| 02/07 | 258 | 258 | 247 | 252 | -1.56% | 263,800 | 26億8286万 | -1.18% | - | 3.34 |
| 02/06 | 257 | 260 | 253 | 256 | +0.79% | 107,800 | 27億2545万 | +0.79% | - | 3.39 |
| 02/05 | 252 | 258 | 250 | 254 | +1.2% | 176,400 | 27億416万 | +0.4% | - | 3.37 |
| 02/02 | 253 | 258 | 251 | 251 | -0.79% | 236,500 | 26億7222万 | -0.4% | - | 3.33 |
| 02/01 | 263 | 266 | 252 | 253 | -0.78% | 686,400 | 26億9351万 | +0.8% | - | 3.35 |
| 01/31 | 264 | 266 | 252 | 255 | -1.92% | 342,800 | 27億1480万 | +2.41% | - | 3.38 |
| 01/30 | 260 | 265 | 256 | 260 | -0.38% | 355,200 | 27億6803万 | +4.84% | - | 3.45 |
| 01/29 | 270 | 273 | 260 | 261 | -1.88% | 1,104,900 | 27億7868万 | +5.67% | - | 3.46 |
| 01/26 | 261 | 313 | 258 | 266 | +0.76% | 9,101,600 | 28億3191万 | +8.13% | - | 3.53 |
| 01/25 | 278 | 303 | 263 | 264 | -6.38% | 2,859,700 | 28億1062万 | +8.2% | - | 3.5 |
| 01/24 | 280 | 326 | 260 | 282 | +12.8% | 12,437,700 | 30億225万 | +16.05% | - | 3.74 |
| 01/23 | 253 | 253 | 246 | 250 | -0.4% | 34,600 | 26億6157万 | +3.73% | - | 3.31 |
| 01/22 | 251 | 255 | 251 | 251 | +0.8% | 55,300 | 26億7222万 | +4.15% | - | 3.33 |
| 01/19 | 248 | 251 | 245 | 249 | +1.22% | 114,300 | 26億5092万 | +3.75% | - | 3.3 |
| 01/18 | 247 | 248 | 244 | 246 | -1.2% | 45,800 | 26億1898万 | +2.5% | - | 3.26 |
| 01/17 | 244 | 256 | 244 | 249 | +2.05% | 173,600 | 26億5092万 | +3.75% | - | 3.3 |
| 01/16 | 246 | 250 | 244 | 244 | -1.21% | 72,000 | 25億9769万 | +2.09% | - | 3.23 |
| 01/15 | 253 | 253 | 246 | 247 | -1.98% | 59,400 | 26億2963万 | +3.35% | - | 3.27 |
| 01/12 | 252 | 256 | 250 | 252 | -0.4% | 53,300 | 26億8286万 | +5.44% | - | 3.34 |
| 01/11 | 260 | 260 | 250 | 253 | -2.69% | 165,900 | 26億9351万 | +5.86% | - | 3.35 |
| 01/10 | 261 | 261 | 254 | 260 | 0% | 91,600 | 27億6803万 | +9.24% | - | 3.45 |
| 01/09 | 260 | 262 | 256 | 260 | -1.14% | 119,100 | 27億6803万 | +9.24% | - | 3.45 |
| 01/05 | 260 | 268 | 254 | 263 | +6.48% | 567,300 | 27億9997万 | +10.97% | - | 3.49 |
| 01/04 | 247 | 256 | 244 | 247 | -0.4% | 250,700 | 26億2963万 | +4.22% | - | 3.27 |
| 2023 | ||||||||||
| 12/29 | 234 | 251 | 232 | 248 | +5.98% | 182,500 | 26億4028万 | +4.64% | - | 2.98 |
| 12/28 | 232 | 235 | 228 | 234 | +3.08% | 71,100 | 24億9123万 | -1.27% | - | 2.81 |
| 12/27 | 223 | 231 | 222 | 227 | +2.25% | 80,100 | 24億1671万 | -4.62% | - | 2.73 |
| 12/26 | 222 | 228 | 222 | 222 | -0.45% | 92,400 | 23億6347万 | -7.11% | - | 2.67 |
| 12/25 | 221 | 224 | 219 | 223 | 0% | 98,900 | 23億7412万 | -7.47% | - | 2.68 |
| 12/22 | 227 | 228 | 220 | 223 | -2.19% | 106,100 | 23億7412万 | -7.85% | - | 2.68 |
| 12/21 | 229 | 230 | 226 | 228 | -0.44% | 53,000 | 24億2735万 | -6.17% | - | 2.74 |
| 12/20 | 236 | 236 | 228 | 229 | 0% | 132,400 | 24億3800万 | -6.15% | - | 2.75 |
| 12/19 | 229 | 234 | 227 | 229 | 0% | 276,500 | 24億3800万 | -6.53% | - | 2.75 |
| 12/18 | 241 | 297 | 229 | 229 | -2.55% | 4,956,800 | 24億3800万 | -6.91% | - | 2.75 |
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 | 3,630 363,000 5/27 | 480 48,000 8/20 | 2,406,300 24,063 3/18 | - | - | +35.1% 9/2 | -56.06% 8/5 |
| 2009年 9月期 | 687 68,700 10/1 | 217 21,700 9/30 | 48,300 483 12/26 | - | - | +39.56% 1/5 | -29.55% 2/10 |
| 2010年 9月期 | 1,595 159,500 4/19 | 172 17,200 11/18 | 893,000 8,930 8/31 | - | - | +154.91% 4/16 | -38.08% 8/17 |
| 2011年 9月期 | 943 94,300 1/11 | 304 30,350 9/28 | 676,500 6,765 12/21 | 27億2310万 | 8億7641万 | +30.59% 12/21 | -35.48% 3/17 |
| 2012年 9月期 | 658 65,800 3/13 | 261 26,130 11/2 26,120 10/21 | 282,300 2,823 11/11 | 19億10万 | 7億5426万 | +59.3% 11/15 | -29.36% 5/24 |
| 2013年 9月期 | 1,253 8/9 | 372 37,200 12/26 | 923,400 8/9 | 36億1828万 | 10億7422万 | +78.31% 8/8 | -17.18% 11/14 |
| 2014年 9月期 | 4,420 9/26 | 490 5/21 5/20 | 1,515,800 8/6 | 193億1937万 | 21億4174万 | +91.13% 8/5 | -32.11% 10/17 |
| 2015年 9月期 | 6,240 1/28 | 817 8/25 | 2,766,600 1/28 | 272億7441万 | 35億7102万 | +96.14% 10/28 | -35.61% 8/24 |
| 2016年 9月期 | 4,710 4/28 | 586 2/12 | 3,558,100 9/9 | 205億8693万 | 25億6134万 | +168.5% 4/27 | -33.73% 5/27 5/26 |
| 2017年 9月期 | 2,346 8/16 | 900 12/9 | 5,271,200 2/8 | 102億5413万 | 39億3381万 | +35.17% 8/15 | -22.06% 4/6 |
| 2018年 9月期 | 2,180 3/29 | 925 8/21 | 4,848,900 3/16 | 95億7216万 | 44億8791万 | +41.68% 3/28 | -21.13% 10/26 |
| 2019年 9月期 | 1,214 10/1 | 372 6/4 | 10,041,500 7/10 | 58億9008万 | 19億6296万 | +79.71% 7/10 | -30.84% 12/25 |
| 2020年 9月期 | 1,007 12/10 | 247 3/23 | 8,931,400 12/10 | 60億7009万 | 15億9342万 | +58.23% 12/10 | -38.37% 3/13 |
| 2021年 9月期 | 780 8/30 | 247 12/28 | 4,642,800 8/30 | 70億7889万 | 16億8397万 | +49.45% 8/27 | -24.6% 12/25 |
| 2022年 9月期 | 607 11/2 | 299 2/24 | 3,488,800 2/21 | 57億3584万 | 28億2540万 | +18.39% 3/31 | -20.99% 2/24 |
| 2023年 9月期 | 420 11/22 | 230 8/18 | 6,039,400 6/6 | 44億4003万 | 24億4864万 | +28.65% 6/5 | -18.53% 12/20 |
| 最新 | 190 2024/5/17 | 98,700 | 20億2279万 | -20.5% 239 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 233%（3.33倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 512%（6.12倍）
- 2015/12/30 vs 2014/12/30
- -76%（0.24倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -59%（0.41倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/05/17 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
172円（2009/11/18） - 10%（1.1倍）
190円（5/17）