株価チャート
株価
5/16
- 前日 (5/15)
- 790
- 始値
- 798
- 高値
- 803
- 安値
- 788
- 終値 -0.13%
- 789
- 出来高 +10%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.63%
794 - 株価（25日）
移動平均値 - -1.5%
801 - 出来高（5日）
移動平均値 - -35.1%
6,780
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 798 | 803 | 788 | 789 | -0.13% | 4,400 | 45億2565万 | -1.5% | 19.67 | 1.38 |
| 05/15 | 791 | 795 | 788 | 790 | -0.13% | 4,000 | 45億3139万 | -1.5% | 19.7 | 1.38 |
| 05/14 | 791 | 793 | 787 | 791 | -0.75% | 11,600 | 45億3712万 | -1.37% | 19.72 | 1.39 |
| 05/13 | 800 | 803 | 797 | 797 | -0.62% | 8,200 | 45億7154万 | -0.62% | 19.87 | 1.4 |
| 05/10 | 811 | 811 | 800 | 802 | -1.11% | 5,700 | 46億22万 | +0.12% | 20 | 1.4 |
| 05/09 | 804 | 812 | 802 | 811 | +1.63% | 6,100 | 46億5184万 | +1.25% | 20.22 | 1.42 |
| 05/08 | 802 | 807 | 798 | 798 | -0.37% | 10,000 | 45億7727万 | -0.25% | 19.9 | 1.4 |
| 05/07 | 805 | 809 | 799 | 801 | -0.5% | 8,300 | 45億9448万 | +0.25% | 19.97 | 1.4 |
| 05/02 | 800 | 809 | 800 | 805 | +0.75% | 5,000 | 46億1742万 | +0.88% | 20.07 | 1.41 |
| 05/01 | 801 | 807 | 799 | 799 | -1.11% | 11,400 | 45億8301万 | +0.25% | 19.92 | 1.4 |
| 04/30 | 801 | 816 | 801 | 808 | +1.64% | 10,000 | 46億3463万 | +1.51% | 20.15 | 1.42 |
| 04/26 | 852 | 852 | 795 | 795 | -1.85% | 67,800 | 45億6006万 | 0% | 19.82 | 1.39 |
| 04/25 | 809 | 817 | 806 | 810 | -0.49% | 11,200 | 46億4610万 | +1.89% | 20.2 | 1.42 |
| 04/24 | 815 | 817 | 810 | 814 | -0.25% | 6,300 | 46億6905万 | +2.52% | 20.29 | 1.43 |
| 04/23 | 815 | 820 | 805 | 816 | +0.12% | 9,100 | 46億8052万 | +2.9% | 20.34 | 1.43 |
| 04/22 | 802 | 815 | 800 | 815 | +0.99% | 8,200 | 46億7478万 | +2.9% | 20.32 | 1.43 |
| 04/19 | 802 | 812 | 792 | 807 | +1.13% | 10,800 | 46億2890万 | +2.15% | 20.12 | 1.41 |
| 04/18 | 794 | 802 | 793 | 798 | +0.63% | 3,700 | 45億7727万 | +1.14% | 19.9 | 1.4 |
| 04/17 | 801 | 803 | 793 | 793 | -0.5% | 8,200 | 45億4859万 | +0.63% | 19.77 | 1.39 |
| 04/16 | 793 | 800 | 788 | 797 | +0.63% | 3,800 | 45億7154万 | +1.27% | 19.87 | 1.4 |
| 04/15 | 800 | 806 | 792 | 792 | -0.5% | 12,300 | 45億4286万 | +0.89% | 19.75 | 1.39 |
| 04/12 | 815 | 815 | 796 | 796 | -1.24% | 7,700 | 45億6580万 | +1.53% | 19.85 | 1.39 |
| 04/11 | 806 | 814 | 801 | 806 | +0.12% | 5,300 | 46億2316万 | +2.94% | 20.1 | 1.41 |
| 04/10 | 806 | 818 | 805 | 805 | +0.37% | 13,700 | 46億1742万 | +2.94% | 20.07 | 1.41 |
| 04/09 | 801 | 803 | 796 | 802 | +0.25% | 1,800 | 46億22万 | +2.82% | 20 | 1.4 |
| 04/08 | 800 | 811 | 789 | 800 | +1.27% | 11,900 | 45億8874万 | +2.96% | 19.95 | 1.4 |
| 04/05 | 788 | 796 | 787 | 790 | +0.25% | 5,800 | 45億3139万 | +1.94% | 19.7 | 1.38 |
| 04/04 | 790 | 794 | 785 | 788 | +0.38% | 8,200 | 45億1991万 | +1.81% | 19.65 | 1.38 |
| 04/03 | 785 | 788 | 783 | 785 | 0% | 5,800 | 45億271万 | +1.68% | 19.57 | 1.37 |
| 04/02 | 785 | 791 | 783 | 785 | 0% | 8,900 | 45億271万 | +1.82% | 19.57 | 1.37 |
| 04/01 | 782 | 786 | 780 | 785 | +0.38% | 3,200 | 45億271万 | +2.08% | 19.57 | 1.37 |
| 03/29 | 771 | 782 | 771 | 782 | +0.77% | 8,200 | 44億8550万 | +1.82% | 19.5 | 1.37 |
| 03/28 | 789 | 789 | 770 | 776 | -0.64% | 9,700 | 44億5108万 | +1.31% | 19.35 | 1.36 |
| 03/27 | 790 | 790 | 781 | 781 | -0.51% | 5,200 | 44億7976万 | +1.96% | 19.47 | 1.37 |
| 03/26 | 779 | 789 | 778 | 785 | +0.64% | 3,000 | 45億271万 | +2.61% | 19.57 | 1.37 |
| 03/25 | 790 | 796 | 780 | 780 | -1.02% | 9,500 | 44億7403万 | +2.09% | 19.45 | 1.37 |
| 03/22 | 783 | 789 | 781 | 788 | +0.64% | 6,200 | 45億1991万 | +3.28% | 19.65 | 1.38 |
| 03/21 | 789 | 789 | 780 | 783 | -0.38% | 4,700 | 44億9123万 | +2.76% | 19.52 | 1.37 |
| 03/19 | 785 | 788 | 778 | 786 | 0% | 4,500 | 45億844万 | +3.29% | 19.6 | 1.38 |
| 03/18 | 780 | 787 | 778 | 786 | +1.16% | 8,000 | 45億844万 | +3.56% | 19.6 | 1.38 |
| 03/15 | 775 | 789 | 774 | 777 | -0.51% | 8,400 | 44億5682万 | +2.51% | 19.37 | 1.36 |
| 03/14 | 778 | 789 | 768 | 781 | +2.09% | 8,200 | 44億7976万 | +3.17% | 19.47 | 1.37 |
| 03/13 | 766 | 783 | 765 | 765 | +0.39% | 8,200 | 43億8799万 | +1.19% | 19.07 | 1.34 |
| 03/12 | 758 | 767 | 758 | 762 | +0.53% | 2,800 | 43億7078万 | +0.79% | 19 | 1.33 |
| 03/11 | 766 | 774 | 754 | 758 | -1.04% | 12,300 | 43億4784万 | +0.4% | 18.9 | 1.33 |
| 03/08 | 787 | 787 | 766 | 766 | -0.39% | 12,500 | 43億9372万 | +1.46% | 19.1 | 1.34 |
| 03/07 | 792 | 792 | 769 | 769 | -1.79% | 9,000 | 44億1093万 | +1.85% | 19.17 | 1.35 |
| 03/06 | 749 | 808 | 749 | 783 | +4.54% | 60,700 | 44億9123万 | +3.85% | 19.52 | 1.37 |
| 03/05 | 740 | 754 | 740 | 749 | +1.08% | 8,600 | 42億9621万 | -0.66% | 18.67 | 1.31 |
| 03/04 | 751 | 751 | 741 | 741 | -1.07% | 11,300 | 42億5032万 | -1.72% | 18.47 | 1.3 |
| 03/01 | 748 | 753 | 748 | 749 | -0.13% | 6,100 | 42億9621万 | -0.79% | 18.67 | 1.31 |
| 02/29 | 748 | 756 | 747 | 750 | +0.27% | 9,200 | 43億195万 | -0.66% | 18.7 | 1.31 |
| 02/28 | 749 | 754 | 746 | 748 | 0% | 8,900 | 42億9048万 | -0.93% | 18.65 | 1.31 |
| 02/27 | 750 | 750 | 747 | 748 | 0% | 4,700 | 42億9048万 | -0.93% | 18.65 | 1.31 |
| 02/26 | 761 | 762 | 748 | 748 | -0.4% | 12,900 | 42億9048万 | -0.93% | 18.65 | 1.31 |
| 02/22 | 753 | 754 | 751 | 751 | 0% | 5,200 | 43億768万 | -0.53% | 18.72 | 1.32 |
| 02/21 | 754 | 758 | 751 | 751 | -0.4% | 5,600 | 43億768万 | -0.4% | 18.72 | 1.32 |
| 02/20 | 765 | 765 | 753 | 754 | -0.92% | 6,900 | 43億2489万 | 0% | 18.8 | 1.32 |
| 02/19 | 761 | 767 | 760 | 761 | -0.26% | 4,300 | 43億6504万 | +0.93% | 18.97 | 1.33 |
| 02/16 | 763 | 767 | 757 | 763 | 0% | 5,500 | 43億7651万 | +1.19% | 19.02 | 1.34 |
| 02/15 | 755 | 766 | 755 | 763 | +1.33% | 11,800 | 43億7651万 | +1.19% | 19.02 | 1.34 |
| 02/14 | 760 | 764 | 753 | 753 | -0.66% | 8,400 | 43億1916万 | -0.13% | 18.77 | 1.32 |
| 02/13 | 753 | 767 | 753 | 758 | +1.2% | 12,700 | 43億4784万 | +0.53% | 18.9 | 1.33 |
| 02/09 | 752 | 753 | 745 | 749 | -0.4% | 11,800 | 42億9621万 | -0.66% | 18.67 | 1.31 |
| 02/08 | 751 | 756 | 745 | 752 | -0.13% | 13,200 | 43億1342万 | -0.4% | 18.75 | 1.32 |
| 02/07 | 755 | 760 | 751 | 753 | -0.4% | 4,500 | 43億1916万 | -0.4% | 18.77 | 1.32 |
| 02/06 | 763 | 763 | 756 | 756 | -0.66% | 3,100 | 43億3636万 | -0.26% | 18.85 | 1.32 |
| 02/05 | 755 | 762 | 753 | 761 | +1.33% | 4,200 | 43億6504万 | +0.26% | 18.97 | 1.33 |
| 02/02 | 754 | 757 | 751 | 751 | -0.4% | 4,100 | 43億768万 | -0.53% | 18.72 | 1.32 |
| 02/01 | 758 | 760 | 752 | 754 | -0.53% | 4,300 | 43億2489万 | +0.13% | 18.8 | 1.32 |
| 01/31 | 754 | 763 | 752 | 758 | +1.47% | 6,400 | 43億4784万 | +1.07% | 18.9 | 1.33 |
| 01/30 | 775 | 775 | 747 | 747 | -3.36% | 46,200 | 42億8474万 | +0.13% | 18.62 | 1.31 |
| 01/29 | 763 | 773 | 763 | 773 | +1.31% | 7,400 | 44億3387万 | +3.9% | 19.27 | 1.35 |
| 01/26 | 764 | 774 | 760 | 763 | -0.13% | 8,100 | 43億7651万 | +3.11% | 19.02 | 1.34 |
| 01/25 | 756 | 768 | 756 | 764 | +1.46% | 9,000 | 43億8225万 | +3.52% | 19.05 | 1.34 |
| 01/24 | 747 | 759 | 747 | 753 | +0.8% | 7,800 | 43億1916万 | +2.45% | 18.77 | 1.32 |
| 01/23 | 755 | 758 | 742 | 747 | +0.4% | 15,700 | 42億8474万 | +1.91% | 18.62 | 1.31 |
| 01/22 | 742 | 753 | 740 | 744 | +0.54% | 10,300 | 42億6753万 | +1.64% | 18.55 | 1.3 |
| 01/19 | 749 | 752 | 740 | 740 | -1.2% | 10,600 | 42億3798万 | +1.23% | 18.45 | 1.29 |
| 01/18 | 741 | 751 | 741 | 749 | +0.81% | 8,200 | 42億8952万 | +2.74% | 18.67 | 1.31 |
| 01/17 | 750 | 758 | 743 | 743 | -0.8% | 9,900 | 42億5516万 | +2.06% | 18.52 | 1.3 |
| 01/16 | 760 | 765 | 749 | 749 | -1.19% | 15,200 | 42億8952万 | +2.88% | 18.67 | 1.31 |
| 01/15 | 761 | 772 | 757 | 758 | +0.26% | 20,000 | 43億4107万 | +4.26% | 18.9 | 1.33 |
| 01/12 | 788 | 794 | 752 | 756 | -1.31% | 29,400 | 43億2961万 | +4.13% | 18.85 | 1.32 |
| 01/11 | 764 | 780 | 751 | 766 | +0.66% | 23,500 | 43億8688万 | +5.66% | 19.1 | 1.34 |
| 01/10 | 751 | 761 | 740 | 761 | +0.79% | 24,600 | 43億5825万 | +5.26% | 18.97 | 1.33 |
| 01/09 | 746 | 762 | 741 | 755 | +2.58% | 26,900 | 43億2389万 | +4.72% | 18.82 | 1.32 |
| 01/05 | 775 | 775 | 734 | 736 | -5.03% | 45,200 | 42億1507万 | +2.22% | 18.35 | 1.29 |
| 01/04 | 779 | 785 | 758 | 775 | -0.9% | 53,500 | 44億3843万 | +7.64% | 19.32 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 801 | 840 | 780 | 782 | -4.75% | 153,700 | 44億7851万 | +8.91% | 19.5 | 1.49 |
| 12/28 | 800 | 907 | 766 | 821 | +8.45% | 885,600 | 47億187万 | +14.5% | 20.47 | 1.56 |
| 12/27 | 685 | 782 | 684 | 757 | +10.83% | 234,700 | 43億3534万 | +6.02% | 18.87 | 1.44 |
| 12/26 | 685 | 692 | 682 | 683 | +0.59% | 8,600 | 39億1154万 | -4.21% | 17.03 | 1.3 |
| 12/25 | 681 | 689 | 676 | 679 | -0.15% | 12,700 | 38億8863万 | -5.03% | 16.93 | 1.29 |
| 12/22 | 681 | 729 | 667 | 680 | +1.19% | 80,700 | 38億9436万 | -5.16% | 16.95 | 1.29 |
| 12/21 | 680 | 680 | 667 | 672 | -1.61% | 20,000 | 38億4854万 | -6.54% | 16.75 | 1.28 |
| 12/20 | 692 | 696 | 682 | 683 | -1.73% | 13,200 | 39億1154万 | -5.14% | 17.03 | 1.3 |
| 12/19 | 699 | 699 | 686 | 695 | 0% | 12,100 | 39億8026万 | -3.61% | 17.33 | 1.32 |
| 12/18 | 700 | 704 | 682 | 695 | -1% | 21,200 | 39億8026万 | -3.61% | 17.33 | 1.32 |
| 12/15 | 705 | 707 | 700 | 702 | -0.99% | 6,500 | 40億2035万 | -3.17% | 17.5 | 1.33 |
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 | |
| 2017年 9月期 | 2,200 8,800 3/10 | 740 2,960 11/9 | 7,421,600 1,855,400 10/12 | 113億6893万 | 35億5769万 | +30.75% 1/26 | -28.22% 8/16 |
| 2018年 9月期 | 4,020 8,040 7/24 | 1,114 2,227 10/5 | 359,400 179,700 5/9 | 211億7935万 | 58億3796万 | +22.82% 4/27 | -28.6% 10/29 |
| 2019年 9月期 | 2,515 5,030 10/1 | 956 1,911 12/25 | 330,600 165,300 11/12 | 143億5686万 | 54億5446万 | +19.41% 2/6 | -28.81% 12/25 |
| 2020年 9月期 | 1,585 1/10 | 532 4/3 | 292,300 4/15 | 90億3450万 | 30億3240万 | +20.44% 6/30 | -34.7% 3/13 |
| 2021年 9月期 | 1,343 4/13 | 868 12/8 | 383,800 1/28 | 76億6651万 | 49億5497万 | +20.42% 12/18 | -13.25% 11/18 |
| 2022年 9月期 | 979 10/4 | 613 7/21 7/20 | 125,500 1/31 | 55億8861万 | 35億742万 | +8.73% 4/6 | -16.03% 10/5 |
| 2023年 9月期 | 975 9/26 | 555 11/2 10/13 | 406,800 4/21 | 55億8383万 | 31億7556万 | +15.11% 7/3 | -11.8% 10/16 |
| 最新 | 789 2024/5/16 | 4,400 | 45億2565万 | -1.5% 801 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/05/16 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
532円（2020/04/03） - 48%（1.48倍）
789円（5/16）