株価チャート
株価
5/14
- 前日 (5/13)
- 1,894
- 始値
- 1,894
- 高値
- 1,952
- 安値
- 1,894
- 終値 +1.74%
- 1,927
- 出来高 -35.62%
- 247,100
乖離率
- 株価（5日）
移動平均値 - +0.68%
1,914 - 株価（25日）
移動平均値 - -4.89%
2,026 - 出来高（5日）
移動平均値 - -39.43%
407,980
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,894 | 1,952 | 1,894 | 1,927 | +1.74% | 247,100 | 648億1464万 | -4.89% | 40.05 | 10.3 |
| 05/13 | 1,910 | 1,919 | 1,815 | 1,894 | -2.42% | 383,800 | 637億469万 | -6.97% | 39.37 | 10.12 |
| 05/10 | 2,150 | 2,180 | 1,933 | 1,941 | +2.43% | 986,600 | 652億8553万 | -5.22% | 40.34 | 10.37 |
| 05/09 | 1,911 | 1,925 | 1,865 | 1,895 | -0.84% | 232,300 | 637億3832万 | -8.01% | 39.39 | 10.13 |
| 05/08 | 1,934 | 1,940 | 1,899 | 1,911 | -1.6% | 190,100 | 642億7648万 | -7.81% | 39.72 | 10.21 |
| 05/07 | 1,935 | 1,978 | 1,935 | 1,942 | +0.99% | 197,400 | 653億1917万 | -7.21% | 40.36 | 10.38 |
| 05/02 | 1,890 | 1,933 | 1,885 | 1,923 | +1.21% | 217,700 | 646億8010万 | -8.73% | 39.97 | 10.28 |
| 05/01 | 1,952 | 1,959 | 1,900 | 1,900 | -4.38% | 303,600 | 639億650万 | -10.46% | 39.49 | 10.15 |
| 04/30 | 2,007 | 2,024 | 1,965 | 1,987 | +0.86% | 263,100 | 668億3274万 | -7.02% | 41.3 | 10.62 |
| 04/26 | 1,958 | 1,979 | 1,918 | 1,970 | +0.56% | 533,800 | 662億6095万 | -8.2% | 40.95 | 10.53 |
| 04/25 | 1,993 | 1,993 | 1,958 | 1,959 | -2.34% | 182,300 | 658億9096万 | -9.22% | 40.72 | 10.47 |
| 04/24 | 1,995 | 2,020 | 1,964 | 2,006 | +2.56% | 268,000 | 674億7181万 | -7.6% | 41.69 | 10.72 |
| 04/23 | 2,015 | 2,021 | 1,927 | 1,956 | -2.05% | 224,600 | 657億9006万 | -10.32% | 40.65 | 10.45 |
| 04/22 | 1,959 | 2,019 | 1,952 | 1,997 | +1.53% | 232,100 | 671億6909万 | -8.98% | 41.51 | 10.67 |
| 04/19 | 2,026 | 2,041 | 1,909 | 1,967 | -2.82% | 558,600 | 661億6004万 | -10.51% | 40.88 | 10.51 |
| 04/18 | 2,002 | 2,053 | 1,984 | 2,024 | -0.69% | 318,400 | 680億7724万 | -8.21% | 42.07 | 10.82 |
| 04/17 | 2,060 | 2,088 | 2,012 | 2,038 | -1.4% | 376,600 | 685億4813万 | -7.91% | 42.36 | 10.89 |
| 04/16 | 2,062 | 2,140 | 2,056 | 2,067 | -2.41% | 408,100 | 695億2354万 | -7.06% | 42.96 | 11.05 |
| 04/15 | 2,105 | 2,138 | 2,095 | 2,118 | -2.44% | 382,500 | 712億3893万 | -4.98% | 44.02 | 11.32 |
| 04/12 | 2,220 | 2,246 | 2,171 | 2,171 | -2.91% | 305,300 | 730億2158万 | -2.78% | 45.12 | 11.6 |
| 04/11 | 2,284 | 2,289 | 2,217 | 2,236 | -2.1% | 392,200 | 752億786万 | -0.09% | 46.47 | 11.95 |
| 04/10 | 2,242 | 2,306 | 2,210 | 2,284 | +4.05% | 566,400 | 768億2234万 | +1.92% | 47.47 | 12.21 |
| 04/09 | 2,169 | 2,229 | 2,143 | 2,195 | +1.48% | 290,400 | 738億2882万 | -1.57% | 45.62 | 11.73 |
| 04/08 | 2,174 | 2,192 | 2,119 | 2,163 | -0.18% | 397,800 | 727億5250万 | -2.66% | 44.96 | 11.56 |
| 04/05 | 2,148 | 2,184 | 2,122 | 2,167 | -1.41% | 421,600 | 728億8704万 | -2.17% | 45.04 | 11.58 |
| 04/04 | 2,184 | 2,238 | 2,143 | 2,198 | +1.15% | 516,400 | 739億2973万 | -0.32% | 45.68 | 11.75 |
| 04/03 | 2,180 | 2,261 | 2,162 | 2,173 | -3.93% | 617,300 | 730億8885万 | -1.05% | 45.16 | 11.61 |
| 04/02 | 2,210 | 2,280 | 2,161 | 2,262 | +2.31% | 641,800 | 760億8237万 | +3.24% | 47.01 | 12.09 |
| 04/01 | 2,416 | 2,418 | 2,206 | 2,211 | -8.22% | 1,178,200 | 743億6698万 | +1.52% | 45.95 | 11.82 |
| 03/29 | 2,285 | 2,409 | 2,252 | 2,409 | +5.52% | 818,800 | 810億2671万 | +11.32% | 50.07 | 12.86 |
| 03/28 | 2,306 | 2,370 | 2,264 | 2,283 | -1% | 448,600 | 767億8870万 | +6.83% | 47.45 | 12.19 |
| 03/27 | 2,260 | 2,375 | 2,227 | 2,306 | +1.32% | 738,300 | 775億6231万 | +8.82% | 47.93 | 12.31 |
| 03/26 | 2,205 | 2,323 | 2,181 | 2,276 | +2.94% | 458,900 | 765億5326万 | +8.38% | 47.31 | 12.15 |
| 03/25 | 2,260 | 2,283 | 2,191 | 2,211 | -2.34% | 428,400 | 743億6698万 | +6.4% | 45.95 | 11.8 |
| 03/22 | 2,311 | 2,327 | 2,240 | 2,264 | -1.09% | 477,700 | 761億4964万 | +9.96% | 47.06 | 12.08 |
| 03/21 | 2,318 | 2,339 | 2,184 | 2,289 | +1.24% | 1,002,400 | 769億9051万 | +12.32% | 47.58 | 12.22 |
| 03/19 | 2,219 | 2,280 | 2,211 | 2,261 | -0.31% | 502,300 | 760億4873万 | +12.38% | 46.99 | 12.07 |
| 03/18 | 2,130 | 2,271 | 2,114 | 2,268 | +7.54% | 667,100 | 762億8418万 | +14.14% | 47.14 | 12.11 |
| 03/15 | 2,092 | 2,131 | 2,066 | 2,109 | -0.99% | 661,700 | 709億3621万 | +7.6% | 43.83 | 11.26 |
| 03/14 | 2,199 | 2,225 | 2,084 | 2,130 | -4.53% | 1,053,700 | 716億4255万 | +9.79% | 44.27 | 11.37 |
| 03/13 | 2,376 | 2,376 | 2,220 | 2,231 | -3.29% | 1,015,500 | 750億3968万 | +16.26% | 46.37 | 11.91 |
| 03/12 | 2,190 | 2,345 | 2,181 | 2,307 | +4.48% | 1,249,200 | 775億9594万 | +21.61% | 47.95 | 12.31 |
| 03/11 | 2,117 | 2,218 | 2,110 | 2,208 | -0.41% | 1,250,300 | 742億6608万 | +17.95% | 45.89 | 11.79 |
| 03/08 | 2,256 | 2,380 | 2,140 | 2,217 | -3.52% | 2,493,100 | 745億6879万 | +19.77% | 46.08 | 11.83 |
| 03/07 | 2,365 | 2,480 | 2,155 | 2,298 | -0.3% | 4,431,500 | 772億9323万 | +25.51% | 47.76 | 12.27 |
| 03/06 | 1,966 | 2,516 | 1,954 | 2,305 | +14.34% | 3,454,900 | 775億2867万 | +27.63% | 47.91 | 12.3 |
| 03/05 | 1,950 | 2,040 | 1,930 | 2,016 | +1.31% | 672,800 | 678億816万 | +13.19% | 41.9 | 10.76 |
| 03/04 | 1,989 | 2,090 | 1,972 | 1,990 | +0.35% | 911,700 | 669億3365万 | +12.62% | 41.36 | 10.62 |
| 03/01 | 2,000 | 2,019 | 1,944 | 1,983 | +3.01% | 866,500 | 666億9820万 | +12.93% | 41.22 | 10.58 |
| 02/29 | 1,913 | 1,941 | 1,879 | 1,925 | -2.14% | 699,000 | 647億4737万 | +10.51% | 40.01 | 10.28 |
| 02/28 | 2,006 | 2,028 | 1,941 | 1,967 | -4.33% | 1,149,200 | 661億6004万 | +13.83% | 40.88 | 10.5 |
| 02/27 | 2,070 | 2,097 | 1,991 | 2,056 | +6.69% | 1,741,400 | 691億5356万 | +20.23% | 42.73 | 10.97 |
| 02/26 | 1,825 | 1,952 | 1,788 | 1,927 | +3.71% | 1,273,800 | 648億1464万 | +14.23% | 40.05 | 10.29 |
| 02/22 | 1,810 | 1,858 | 1,777 | 1,858 | +6.54% | 864,500 | 624億9383万 | +11.26% | 38.62 | 9.92 |
| 02/21 | 1,790 | 1,804 | 1,741 | 1,744 | -4.12% | 438,300 | 586億5944万 | +5.31% | 36.25 | 9.31 |
| 02/20 | 1,836 | 1,839 | 1,778 | 1,819 | -0.93% | 465,000 | 611億8206万 | +10.58% | 37.81 | 9.71 |
| 02/19 | 1,717 | 1,841 | 1,701 | 1,836 | +5.46% | 743,700 | 617億5386万 | +12.85% | 38.16 | 9.8 |
| 02/16 | 1,736 | 1,780 | 1,685 | 1,741 | +1.52% | 495,800 | 585億5853万 | +8.34% | 36.19 | 9.29 |
| 02/15 | 1,786 | 1,790 | 1,697 | 1,715 | -1.78% | 684,100 | 576億8402万 | +7.86% | 35.65 | 9.15 |
| 02/14 | 1,630 | 1,759 | 1,604 | 1,746 | +5.75% | 780,700 | 587億2671万 | +11% | 36.29 | 9.32 |
| 02/13 | 1,653 | 1,704 | 1,590 | 1,651 | +1.54% | 616,900 | 555億3138万 | +6.11% | 34.31 | 8.81 |
| 02/09 | 1,580 | 1,752 | 1,563 | 1,626 | +1.25% | 1,032,900 | 546億9051万 | +5.58% | 33.8 | 8.68 |
| 02/08 | 1,608 | 1,641 | 1,561 | 1,606 | +0.44% | 334,100 | 540億1781万 | +5.24% | 33.38 | 8.57 |
| 02/07 | 1,596 | 1,599 | 1,573 | 1,599 | -0.37% | 329,800 | 537億8236万 | +5.68% | 33.23 | 8.54 |
| 02/06 | 1,650 | 1,650 | 1,595 | 1,605 | -4.06% | 400,500 | 539億8417万 | +6.93% | 33.36 | 8.57 |
| 02/05 | 1,700 | 1,700 | 1,633 | 1,673 | -1.12% | 589,100 | 562億7135万 | +12.43% | 34.77 | 8.93 |
| 02/02 | 1,679 | 1,707 | 1,666 | 1,692 | +0.65% | 301,400 | 569億1042万 | +15.02% | 35.17 | 9.03 |
| 02/01 | 1,712 | 1,735 | 1,675 | 1,681 | -1.64% | 427,700 | 565億4043万 | +15.69% | 34.94 | 8.97 |
| 01/31 | 1,670 | 1,709 | 1,642 | 1,709 | +1.85% | 397,900 | 574億8221万 | +18.85% | 35.52 | 9.12 |
| 01/30 | 1,708 | 1,708 | 1,657 | 1,678 | +0.3% | 363,100 | 564億3953万 | +18.09% | 34.88 | 8.96 |
| 01/29 | 1,698 | 1,706 | 1,653 | 1,673 | +0.18% | 454,600 | 562億7135万 | +18.99% | 34.77 | 8.93 |
| 01/26 | 1,698 | 1,722 | 1,643 | 1,670 | -2.22% | 1,112,200 | 561億7045万 | +20.06% | 34.71 | 8.91 |
| 01/25 | 1,654 | 1,718 | 1,626 | 1,708 | +3.52% | 993,700 | 574億4858万 | +24.31% | 35.5 | 9.12 |
| 01/24 | 1,623 | 1,671 | 1,593 | 1,650 | +5.63% | 1,241,400 | 554億9775万 | +21.77% | 34.29 | 8.81 |
| 01/23 | 1,524 | 1,604 | 1,507 | 1,562 | +2.56% | 860,600 | 525億3787万 | +16.74% | 32.47 | 8.34 |
| 01/22 | 1,494 | 1,545 | 1,483 | 1,523 | +2.21% | 397,900 | 512億2610万 | +15.03% | 31.65 | 8.13 |
| 01/19 | 1,500 | 1,525 | 1,479 | 1,490 | +0.2% | 408,900 | 501億1615万 | +13.57% | 30.97 | 7.95 |
| 01/18 | 1,516 | 1,560 | 1,477 | 1,487 | -1.72% | 752,400 | 500億1524万 | +14.21% | 30.91 | 7.94 |
| 01/17 | 1,600 | 1,601 | 1,494 | 1,513 | +2.86% | 1,922,700 | 508億8975万 | +17.11% | 31.45 | 8.08 |
| 01/16 | 1,377 | 1,477 | 1,352 | 1,471 | +7.53% | 1,527,400 | 494億7708万 | +14.83% | 30.57 | 7.85 |
| 01/15 | 1,360 | 1,377 | 1,345 | 1,368 | +1.48% | 413,100 | 460億1268万 | +7.46% | 28.43 | 7.3 |
| 01/12 | 1,310 | 1,350 | 1,289 | 1,348 | +3.37% | 366,500 | 453億3998万 | +6.31% | 28.02 | 7.2 |
| 01/11 | 1,312 | 1,315 | 1,288 | 1,304 | +0.08% | 158,400 | 438億6004万 | +2.92% | 27.1 | 6.96 |
| 01/10 | 1,310 | 1,319 | 1,293 | 1,303 | -0.69% | 168,600 | 438億2640万 | +2.84% | 27.08 | 6.96 |
| 01/09 | 1,265 | 1,312 | 1,265 | 1,312 | +4.79% | 282,800 | 441億2912万 | +3.39% | 27.27 | 7 |
| 01/05 | 1,285 | 1,287 | 1,246 | 1,252 | -1.8% | 285,100 | 421億1102万 | -1.42% | 26.02 | 6.68 |
| 01/04 | 1,270 | 1,305 | 1,255 | 1,275 | -1.24% | 225,900 | 428億8462万 | +0.31% | 26.5 | 6.81 |
| 2023 | ||||||||||
| 12/29 | 1,287 | 1,299 | 1,280 | 1,291 | -0.23% | 114,400 | 434億2278万 | +1.49% | 26.83 | 7.54 |
| 12/28 | 1,280 | 1,296 | 1,258 | 1,294 | +0.94% | 103,600 | 435億2369万 | +1.89% | 26.89 | 7.55 |
| 12/27 | 1,257 | 1,289 | 1,250 | 1,282 | +2.56% | 170,900 | 431億2007万 | +1.18% | 26.65 | 7.48 |
| 12/26 | 1,254 | 1,274 | 1,247 | 1,250 | +0.73% | 245,800 | 420億4375万 | -1.11% | 25.98 | 7.3 |
| 12/25 | 1,285 | 1,293 | 1,235 | 1,241 | -4.32% | 224,800 | 417億4103万 | -1.66% | 25.79 | 7.24 |
| 12/22 | 1,302 | 1,319 | 1,289 | 1,297 | +0.78% | 152,300 | 436億2459万 | +2.94% | 26.96 | 7.57 |
| 12/21 | 1,290 | 1,313 | 1,281 | 1,287 | -1.08% | 171,400 | 432億8824万 | +2.55% | 26.75 | 7.51 |
| 12/20 | 1,322 | 1,332 | 1,301 | 1,301 | -0.46% | 310,200 | 437億5913万 | +4% | 27.04 | 7.59 |
| 12/19 | 1,240 | 1,307 | 1,237 | 1,307 | +5.74% | 359,700 | 439億6094万 | +4.9% | 27.17 | 7.63 |
| 12/18 | 1,212 | 1,251 | 1,206 | 1,236 | +0.57% | 176,300 | 415億7286万 | -0.24% | 25.69 | 7.21 |
| 12/15 | 1,230 | 1,260 | 1,225 | 1,229 | -0.49% | 247,100 | 413億3741万 | -0.57% | 25.54 | 7.17 |
| 12/14 | 1,226 | 1,260 | 1,219 | 1,235 | +2.4% | 247,200 | 415億3922万 | +0.41% | 25.67 | 7.21 |
| 12/13 | 1,206 | 1,227 | 1,194 | 1,206 | -1.23% | 210,700 | 405億6381万 | -1.39% | 25.07 | 7.04 |
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 | |
| 2014年 9月期 | 1,384 6,920 7/30 6,920 7/29 | 274 6,860 4/30 | 50,282,500 2,011,300 6/6 | 431億3236万 | 84億2408万 | +93.32% 6/9 | -22.53% 10/9 |
| 2015年 9月期 | 815 4,075 4/14 | 420 2,101 8/25 | 5,304,500 1,060,900 11/11 | 267億3811万 | 139億1702万 | +26.7% 3/16 | -15.78% 8/24 |
| 2016年 9月期 | 635 3,175 5/16 | 239 1,195 2/12 | 2,149,000 429,800 5/13 | 213億1060万 | 79億2046万 | +38.23% 4/15 | -31.43% 2/12 |
| 2017年 9月期 | 938 4,690 7/12 | 512 2,560 11/9 | 4,941,500 988,300 9/25 | 314億7928万 | 171億8272万 | +29.06% 6/27 | -16.08% 4/14 |
| 2018年 9月期 | 2,080 10,400 3/13 | 795 3,975 10/24 | 6,942,000 1,388,400 2/2 | 698億480万 | 266億8020万 | +40.08% 11/27 | -22.45% 10/29 |
| 2019年 9月期 | 2,124 7/3 | 929 12/25 | 1,408,900 8/5 | 713億4516万 | 312億511万 | +23.18% 1/18 | -23.96% 12/25 |
| 2020年 9月期 | 1,742 1/16 | 730 3/13 | 1,856,000 11/13 | 585億4862万 | 245億3530万 | +21.6% 5/11 | -36.05% 3/13 |
| 2021年 9月期 | 1,167 10/2 | 671 8/16 | 653,400 5/27 | 392億3162万 | 225億6573万 | +9.21% 1/21 | -15.7% 5/13 |
| 2022年 9月期 | 1,344 8/26 | 654 2/24 | 1,365,400 7/21 | 452億544万 | 219億9729万 | +25.02% 7/26 | -14.13% 1/27 |
| 2023年 9月期 | 1,690 6/20 | 995 10/13 | 2,950,600 11/29 | 568億4315万 | 334億6682万 | +27% 11/29 | -13.29% 8/18 |
| 最新 | 1,927 2024/5/14 | 247,100 | 648億1464万 | -4.89% 2,026 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/14 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
239円（2016/02/12） - 706%（8.06倍）
1,927円（5/14）