株価チャート
株価
5/17
- 前日 (5/16)
- 8,129
- 始値
- 7,965
- 高値
- 8,042
- 安値
- 7,840
- 終値 -3.15%
- 7,873
- 出来高 -16.85%
- 284,200
乖離率
- 株価（5日）
移動平均値 - -0.44%
7,908 - 株価（25日）
移動平均値 - +1.72%
7,740 - 出来高（5日）
移動平均値 - -30.31%
407,820
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 | 7,965 | 8,042 | 7,840 | 7,873 | -3.15% | 284,200 | 6027億3755万 | +1.72% | 38.47 | 6.31 |
| 05/16 | 8,000 | 8,189 | 7,951 | 8,129 | +4.85% | 341,800 | 6223億3628万 | +4.7% | 39.72 | 6.52 |
| 05/15 | 7,909 | 8,026 | 7,745 | 7,753 | -1.94% | 184,100 | 5935億5064万 | -0.23% | 37.88 | 6.22 |
| 05/14 | 8,000 | 8,000 | 7,652 | 7,906 | +0.32% | 531,500 | 6052億6395万 | +1.29% | 38.63 | 6.34 |
| 05/13 | 8,567 | 8,570 | 7,844 | 7,881 | +0.82% | 697,500 | 6033億5001万 | +0.47% | 38.51 | 6.32 |
| 05/10 | 8,021 | 8,051 | 7,768 | 7,817 | -2.24% | 448,900 | 5984億5032万 | -0.86% | 38.2 | 6.27 |
| 05/09 | 7,901 | 8,053 | 7,846 | 7,996 | +1.91% | 425,900 | 6121億5412万 | +0.76% | 39.07 | 6.41 |
| 05/08 | 7,760 | 8,090 | 7,741 | 7,846 | +1.47% | 718,200 | 6006億7049万 | -1.91% | 38.34 | 6.29 |
| 05/07 | 7,500 | 7,790 | 7,500 | 7,732 | +6.65% | 572,400 | 5919億4293万 | -4.2% | 37.78 | 6.2 |
| 05/02 | 7,238 | 7,305 | 7,201 | 7,250 | -0.94% | 289,600 | 5550億4220万 | -11.05% | 35.42 | 5.81 |
| 05/01 | 7,251 | 7,396 | 7,251 | 7,319 | -0.18% | 228,000 | 5603億2467万 | -11.35% | 35.76 | 5.87 |
| 04/30 | 7,350 | 7,451 | 7,280 | 7,332 | +2.17% | 417,900 | 5613億1991万 | -12.31% | 35.83 | 5.88 |
| 04/26 | 7,200 | 7,273 | 7,001 | 7,176 | -1.03% | 1,218,300 | 5493億7694万 | -15.2% | 35.06 | 5.76 |
| 04/25 | 7,447 | 7,468 | 7,251 | 7,251 | -3.35% | 326,000 | 5551億1875万 | -15.54% | 35.43 | 5.82 |
| 04/24 | 7,545 | 7,600 | 7,447 | 7,502 | +1.38% | 516,000 | 5743億3470万 | -13.82% | 36.66 | 6.02 |
| 04/23 | 7,711 | 7,773 | 7,327 | 7,400 | -2.79% | 510,800 | 5665億2583万 | -15.93% | 36.16 | 5.93 |
| 04/22 | 7,314 | 7,656 | 7,314 | 7,612 | +4.09% | 367,700 | 5827億5603万 | -14.5% | 37.19 | 6.1 |
| 04/19 | 7,580 | 7,641 | 7,250 | 7,313 | -7.08% | 636,700 | 5598億6532万 | -18.6% | 35.73 | 5.87 |
| 04/18 | 7,800 | 8,011 | 7,709 | 7,870 | -0.01% | 436,100 | 6025億787万 | -13.48% | 38.45 | 6.31 |
| 04/17 | 7,969 | 7,998 | 7,781 | 7,871 | -2.04% | 555,100 | 6025億8443万 | -14.35% | 38.46 | 6.31 |
| 04/16 | 7,876 | 8,086 | 7,787 | 8,035 | +1.35% | 478,000 | 6151億3987万 | -13.55% | 39.26 | 6.44 |
| 04/15 | 7,997 | 8,018 | 7,820 | 7,928 | -3.58% | 564,200 | 6069億4821万 | -15.54% | 38.74 | 6.36 |
| 04/12 | 8,472 | 8,569 | 8,012 | 8,222 | -1.69% | 577,700 | 6294億5613万 | -13.35% | 40.17 | 6.59 |
| 04/11 | 8,016 | 8,486 | 8,013 | 8,363 | +2.84% | 536,400 | 6402億5074万 | -12.74% | 40.86 | 6.71 |
| 04/10 | 8,362 | 8,409 | 8,111 | 8,132 | -3.81% | 542,000 | 6225億6595万 | -15.88% | 39.73 | 6.52 |
| 04/09 | 8,228 | 8,485 | 8,138 | 8,454 | +1.65% | 624,900 | 6472億1748万 | -13.29% | 41.31 | 6.78 |
| 04/08 | 8,609 | 8,669 | 8,281 | 8,317 | -3.4% | 460,600 | 6367億2910万 | -15.3% | 40.64 | 6.67 |
| 04/05 | 8,800 | 8,800 | 8,555 | 8,610 | -3.03% | 402,100 | 6591億6046万 | -12.99% | 42.07 | 6.91 |
| 04/04 | 8,979 | 9,082 | 8,865 | 8,879 | -0.19% | 450,300 | 6797億5444万 | -10.8% | 43.38 | 7.12 |
| 04/03 | 8,966 | 9,027 | 8,806 | 8,896 | -2.24% | 462,400 | 6810億5592万 | -11.03% | 43.47 | 7.13 |
| 04/02 | 9,262 | 9,305 | 9,049 | 9,100 | -4.83% | 435,600 | 6966億7365万 | -9.37% | 44.46 | 7.3 |
| 04/01 | 9,669 | 9,682 | 9,500 | 9,562 | -0.81% | 293,800 | 7320億4324万 | -4.81% | 46.72 | 7.67 |
| 03/29 | 9,670 | 9,780 | 9,605 | 9,640 | -0.98% | 225,800 | 7380億1473万 | -3.75% | 47.1 | 7.73 |
| 03/28 | 9,797 | 9,820 | 9,691 | 9,735 | -1.51% | 252,400 | 7452億8770万 | -2.52% | 47.57 | 7.81 |
| 03/27 | 10,040 | 10,040 | 9,874 | 9,884 | -0.65% | 372,900 | 7566億9477万 | -0.54% | 48.29 | 7.93 |
| 03/26 | 9,789 | 9,971 | 9,789 | 9,949 | +0.99% | 227,300 | 7616億7101万 | +0.69% | 48.61 | 7.98 |
| 03/25 | 10,110 | 10,165 | 9,781 | 9,851 | -3.99% | 262,000 | 7541億6837万 | +0.22% | 48.13 | 7.9 |
| 03/22 | 10,170 | 10,430 | 10,060 | 10,260 | +0.2% | 269,200 | 7854億8041万 | +4.76% | 50.13 | 8.23 |
| 03/21 | 10,190 | 10,465 | 10,185 | 10,240 | +3.2% | 384,700 | 7839億4926万 | +5.27% | 50.03 | 8.21 |
| 03/19 | 9,995 | 10,055 | 9,801 | 9,922 | -0.18% | 188,300 | 7596億396万 | +2.44% | 48.48 | 7.96 |
| 03/18 | 9,639 | 9,970 | 9,601 | 9,940 | +3.12% | 365,900 | 7609億8199万 | +2.97% | 48.57 | 7.97 |
| 03/15 | 9,930 | 9,930 | 9,600 | 9,639 | -4.66% | 544,900 | 7379億3817万 | +0.31% | 47.1 | 7.73 |
| 03/14 | 10,135 | 10,185 | 9,960 | 10,110 | -0.93% | 312,400 | 7739億9677万 | +5.58% | 49.4 | 8.11 |
| 03/13 | 10,400 | 10,565 | 10,105 | 10,205 | -2.48% | 234,600 | 7812億6974万 | +7.16% | 49.86 | 8.18 |
| 03/12 | 10,365 | 10,475 | 9,980 | 10,465 | +0.82% | 256,100 | 8011億7470万 | +10.44% | 51.13 | 8.39 |
| 03/11 | 10,315 | 10,585 | 10,215 | 10,380 | -0.91% | 317,400 | 7946億6731万 | +10.24% | 50.72 | 8.32 |
| 03/08 | 10,475 | 10,590 | 10,275 | 10,475 | -1.18% | 405,000 | 8019億4028万 | +12.03% | 51.18 | 8.4 |
| 03/07 | 10,705 | 10,865 | 10,600 | 10,600 | +1.73% | 474,600 | 8115億997万 | +14.09% | 51.79 | 8.5 |
| 03/06 | 10,250 | 10,540 | 10,200 | 10,420 | +2.11% | 336,600 | 7977億2961万 | +12.94% | 50.91 | 8.36 |
| 03/05 | 10,140 | 10,235 | 9,967 | 10,205 | +0.05% | 325,200 | 7812億6974万 | +11.43% | 49.86 | 8.18 |
| 03/04 | 10,260 | 10,320 | 10,095 | 10,200 | 0% | 289,300 | 7808億8695万 | +12.1% | 49.84 | 8.18 |
| 03/01 | 10,140 | 10,320 | 9,982 | 10,200 | +1.14% | 368,100 | 7808億8695万 | +12.79% | 49.84 | 8.18 |
| 02/29 | 9,910 | 10,145 | 9,862 | 10,085 | +0.65% | 572,200 | 7720億8284万 | +12.08% | 49.28 | 8.09 |
| 02/28 | 9,837 | 10,080 | 9,700 | 10,020 | +0.83% | 530,000 | 7671億660万 | +11.86% | 48.96 | 8.04 |
| 02/27 | 9,420 | 9,938 | 9,369 | 9,938 | +8.09% | 952,600 | 7608億2888万 | +11.41% | 48.56 | 7.97 |
| 02/26 | 8,929 | 9,217 | 8,912 | 9,194 | +3.83% | 284,200 | 7038億7006万 | +3.42% | 44.92 | 7.37 |
| 02/22 | 8,849 | 9,029 | 8,829 | 8,855 | -0.62% | 256,400 | 6779億1706万 | -0.26% | 43.27 | 7.1 |
| 02/21 | 8,557 | 8,955 | 8,557 | 8,910 | +4.77% | 426,100 | 6821億2772万 | +0.19% | 43.54 | 7.15 |
| 02/20 | 8,463 | 8,615 | 8,395 | 8,504 | +0.44% | 274,200 | 6510億4536万 | -4.71% | 41.55 | 6.82 |
| 02/19 | 8,429 | 8,532 | 8,331 | 8,467 | -2.13% | 416,200 | 6482億1273万 | -5.71% | 41.37 | 6.79 |
| 02/16 | 9,030 | 9,034 | 8,594 | 8,651 | -3.45% | 563,300 | 6622億9932万 | -4.31% | 42.27 | 6.94 |
| 02/15 | 8,700 | 9,079 | 8,582 | 8,960 | +4.22% | 759,300 | 6859億5560万 | -1.37% | 43.78 | 7.19 |
| 02/14 | 8,710 | 8,740 | 8,042 | 8,597 | -6.7% | 1,345,200 | 6581億6521万 | -5.7% | 42.01 | 6.89 |
| 02/13 | 9,192 | 9,304 | 9,140 | 9,214 | +1.25% | 451,700 | 7054億121万 | +0.75% | 45.02 | 7.39 |
| 02/09 | 8,910 | 9,257 | 8,910 | 9,100 | +3.07% | 437,900 | 6966億7365万 | -0.5% | 44.46 | 7.3 |
| 02/08 | 8,869 | 8,909 | 8,762 | 8,829 | +0.17% | 228,000 | 6759億2656万 | -3.62% | 43.14 | 7.08 |
| 02/07 | 8,714 | 8,886 | 8,661 | 8,814 | +0.41% | 274,300 | 6747億7820万 | -4.2% | 43.07 | 7.07 |
| 02/06 | 8,899 | 9,023 | 8,778 | 8,778 | -2.99% | 312,400 | 6720億2213万 | -5.02% | 42.89 | 7.04 |
| 02/05 | 8,901 | 9,180 | 8,863 | 9,049 | +0.97% | 239,000 | 6927億6922万 | -2.47% | 44.21 | 7.26 |
| 02/02 | 8,864 | 9,117 | 8,856 | 8,962 | +2.69% | 297,100 | 6861億871万 | -3.6% | 43.79 | 7.19 |
| 02/01 | 8,857 | 8,946 | 8,672 | 8,727 | -3.11% | 279,300 | 6681億1769万 | -6.3% | 42.64 | 7 |
| 01/31 | 8,813 | 9,048 | 8,810 | 9,007 | +0.49% | 289,900 | 6895億5380万 | -3.62% | 44.01 | 7.22 |
| 01/30 | 8,997 | 9,080 | 8,880 | 8,963 | +2.89% | 381,700 | 6861億8527万 | -4.2% | 43.79 | 7.19 |
| 01/29 | 8,593 | 8,839 | 8,556 | 8,711 | -0.37% | 426,800 | 6668億9277万 | -7.01% | 42.56 | 6.99 |
| 01/26 | 8,550 | 8,827 | 8,501 | 8,743 | -0.6% | 507,100 | 6693億4261万 | -6.83% | 42.72 | 7.01 |
| 01/25 | 8,950 | 8,986 | 8,767 | 8,796 | -3.1% | 498,800 | 6734億16万 | -6.32% | 42.98 | 7.05 |
| 01/24 | 9,057 | 9,174 | 8,976 | 9,077 | -0.07% | 273,100 | 6949億1283万 | -3.34% | 44.35 | 7.28 |
| 01/23 | 9,148 | 9,362 | 9,050 | 9,083 | +0.25% | 436,400 | 6953億7218万 | -3.17% | 44.38 | 7.28 |
| 01/22 | 9,254 | 9,300 | 9,031 | 9,060 | -1.56% | 383,000 | 6936億1135万 | -3.15% | 44.27 | 7.27 |
| 01/19 | 8,999 | 9,256 | 8,976 | 9,204 | +3.61% | 456,500 | 7046億3564万 | -1.37% | 44.97 | 7.38 |
| 01/18 | 9,182 | 9,221 | 8,862 | 8,883 | -3.84% | 597,200 | 6800億6067万 | -4.65% | 43.4 | 7.12 |
| 01/17 | 9,531 | 9,588 | 9,172 | 9,238 | -4.58% | 698,100 | 7072億3860万 | -0.68% | 45.14 | 7.41 |
| 01/16 | 9,874 | 9,874 | 9,652 | 9,681 | -2.3% | 394,300 | 7411億5359万 | +4.51% | 47.3 | 7.76 |
| 01/15 | 9,921 | 9,939 | 9,770 | 9,909 | -0.71% | 310,600 | 7586億871万 | +7.45% | 48.42 | 7.95 |
| 01/12 | 9,980 | 10,080 | 9,848 | 9,980 | +2.5% | 573,600 | 7640億4429万 | +8.86% | 48.76 | 8 |
| 01/11 | 9,795 | 9,826 | 9,632 | 9,737 | -0.57% | 461,400 | 7454億4081万 | +6.8% | 47.58 | 7.81 |
| 01/10 | 9,430 | 9,863 | 9,413 | 9,793 | +5.38% | 673,300 | 7497億2803万 | +8.01% | 47.85 | 7.85 |
| 01/09 | 9,457 | 9,541 | 9,205 | 9,293 | +0.75% | 553,100 | 7114億4926万 | +2.99% | 45.41 | 7.45 |
| 01/05 | 9,450 | 9,496 | 9,180 | 9,224 | -2.73% | 803,600 | 7061億6679万 | +2.4% | 45.07 | 7.4 |
| 01/04 | 9,348 | 9,583 | 9,337 | 9,483 | -3.21% | 526,900 | 7259億9519万 | +5.57% | 46.34 | 7.6 |
| 2023 | ||||||||||
| 12/29 | 9,749 | 9,872 | 9,706 | 9,798 | -0.78% | 344,100 | 7501億1082万 | +9.5% | 47.87 | 8.56 |
| 12/28 | 9,830 | 9,937 | 9,697 | 9,875 | +2.01% | 388,500 | 7560億575万 | +11.03% | 48.25 | 8.63 |
| 12/27 | 9,657 | 9,729 | 9,537 | 9,680 | +1.82% | 475,600 | 7410億7703万 | +9.65% | 47.3 | 8.46 |
| 12/26 | 9,402 | 9,578 | 9,388 | 9,507 | +1.11% | 313,800 | 7278億3258万 | +8.35% | 46.45 | 8.31 |
| 12/25 | 9,650 | 9,812 | 9,340 | 9,403 | -1.02% | 447,600 | 7198億7059万 | +7.86% | 45.94 | 8.21 |
| 12/22 | 9,365 | 9,598 | 9,328 | 9,500 | +2.37% | 572,500 | 7272億9667万 | +9.45% | 46.42 | 8.3 |
| 12/21 | 8,977 | 9,324 | 8,882 | 9,280 | +0.27% | 431,400 | 7104億5401万 | +7.56% | 45.34 | 8.11 |
| 12/20 | 9,175 | 9,443 | 9,128 | 9,255 | +1.47% | 581,500 | 7085億4007万 | +7.73% | 45.22 | 8.08 |
| 12/19 | 8,751 | 9,121 | 8,698 | 9,121 | +3.02% | 384,100 | 6982億8136万 | +6.84% | 44.57 | 7.97 |
| 12/18 | 8,890 | 8,900 | 8,678 | 8,854 | +0.02% | 269,300 | 6778億4050万 | +4.44% | 43.26 | 7.73 |
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 | 214 171,000 12/13 | 115 92,400 9/30 92,000 9/16 | 5,016,800 6,271 12/13 | - | - | +29.72% 12/5 | -31.86% 10/8 |
| 2009年 9月期 | 167 133,900 9/11 | 78 62,400 10/10 | 1,456,000 1,820 1/13 | - | - | +29.28% 1/13 | -16.42% 3/2 |
| 2010年 9月期 | 226 180,500 4/23 | 132 105,500 11/20 | 2,310,400 2,888 4/2 | - | - | +30.15% 4/2 | -19.11% 5/25 |
| 2011年 9月期 | 456 364,500 9/30 | 189 151,000 11/4 | 988,800 1,236 1/14 | 311億2392万 | 128億9358万 | +22.66% 10/3 | -23.28% 3/15 |
| 2012年 9月期 | 491 393,000 10/13 | 308 246,100 5/15 | 544,800 681 11/30 | 335億5748万 | 210億1398万 | +11.41% 6/28 | -16.13% 5/14 |
| 2013年 9月期 | 697 2,787 9/17 | 306 1,224 10/15 | 6,208,800 1,552,200 8/22 | 475億9527万 | 209億298万 | +29.06% 3/4 | -15.17% 6/7 |
| 2014年 9月期 | 1,510 6,040 3/12 | 658 2,630 10/4 | 3,200,000 800,000 4/14 | 1041億9483万 | 449億1408万 | +24.42% 11/25 | -29.46% 4/11 |
| 2015年 9月期 | 2,350 4,700 9/28 | 990 1,980 10/17 | 1,899,800 949,900 6/10 | 1745億6223万 | 683億8603万 | +19.8% 6/23 | -13.87% 8/25 |
| 2016年 9月期 | 4,040 8,080 4/11 | 2,188 4,375 11/5 | 2,530,800 1,265,400 1/14 | 3001億7604万 | 1624億9143万 | +22.4% 3/2 | -17.86% 6/17 |
| 2017年 9月期 | 3,655 7,310 8/17 | 1,905 3,810 12/9 | 7,860,600 3,930,300 3/14 | 2715億7015万 | 1415億4340万 | +20.47% 1/6 | -15.09% 12/8 |
| 2018年 9月期 | 7,490 9/27 | 3,505 7,010 10/2 | 1,393,400 696,700 10/4 | 5565億1449万 | 2604億2500万 | +18.71% 3/15 | -23.43% 10/29 |
| 2019年 9月期 | 9,080 4/24 | 4,370 12/26 | 3,039,400 5/28 | 6746億5308万 | 3246億9537万 | +20.82% 11/30 | -25.99% 12/26 |
| 2020年 9月期 | 12,580 6/3 | 5,640 3/13 | 1,581,200 11/14 | 9347億658万 | 4190億5764万 | +25.7% 4/16 | -13.97% 3/13 |
| 2021年 9月期 | 16,480 2/15 | 10,850 10/2 | 842,300 10/15 | 1兆2256億 | 8061億6585万 | +14.42% 9/10 | -17.78% 5/13 |
| 2022年 9月期 | 16,680 11/22 | 8,150 6/20 | 777,800 1/27 | 1兆2769億 | 6239億4399万 | +14.09% 3/30 | -24.83% 1/28 |
| 2023年 9月期 | 13,320 11/16 | 7,861 9/27 | 840,400 8/14 | 1兆197億 | 6018億1886万 | +19.99% 11/16 | -21.56% 10/23 |
| 最新 | 7,873 2024/5/17 | 284,200 | 6027億3755万 | +1.72% 7,740 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- 57%（1.57倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 219%（3.19倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 155%（2.55倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
78円（2008/10/10） - 9994%（100.94倍）
7,873円（5/17）