株価チャート
株価
5/24
- 前日 (5/23)
- 224
- 始値
- 225
- 高値
- 226
- 安値
- 222
- 終値 -0.89%
- 222
- 出来高 -29.17%
- 5,100
乖離率
- 株価(5日)
移動平均値 - -1.33%
225 - 株価(25日)
移動平均値 - -5.13%
234 - 出来高(5日)
移動平均値 - -57.14%
11,900
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 225 | 226 | 222 | 222 | -0.89% | 5,100 | 25億3648万 | -5.13% | - | 2.3 |
05/23 | 225 | 229 | 224 | 224 | -0.44% | 7,200 | 25億5933万 | -4.68% | - | 2.32 |
05/22 | 228 | 228 | 225 | 225 | 0% | 5,400 | 25億7075万 | -4.66% | - | 2.33 |
05/21 | 226 | 227 | 224 | 225 | -0.88% | 27,200 | 25億7075万 | -4.66% | - | 2.33 |
05/20 | 225 | 229 | 224 | 227 | +1.34% | 14,600 | 25億9360万 | -4.22% | - | 2.35 |
05/17 | 226 | 231 | 224 | 224 | +0.45% | 11,600 | 25億5933万 | -5.88% | - | 2.32 |
05/16 | 229 | 229 | 223 | 223 | -3.04% | 24,900 | 25億4790万 | -6.3% | - | 2.31 |
05/15 | 232 | 233 | 226 | 230 | -3.77% | 44,000 | 26億2788万 | -3.77% | - | 2.38 |
05/14 | 236 | 239 | 235 | 239 | +0.84% | 8,400 | 27億3071万 | 0% | - | 2.48 |
05/13 | 239 | 239 | 236 | 237 | -0.84% | 12,300 | 27億786万 | -0.84% | - | 2.46 |
05/10 | 237 | 239 | 236 | 239 | +1.27% | 7,400 | 27億3071万 | -0.42% | - | 2.48 |
05/09 | 236 | 239 | 236 | 236 | -0.42% | 4,500 | 26億9643万 | -1.67% | - | 2.45 |
05/08 | 237 | 239 | 237 | 237 | 0% | 6,000 | 27億786万 | -1.66% | - | 2.46 |
05/07 | 240 | 240 | 237 | 237 | -0.42% | 6,700 | 27億786万 | -1.66% | - | 2.46 |
05/02 | 235 | 239 | 235 | 238 | 0% | 15,400 | 27億1929万 | -1.24% | - | 2.47 |
05/01 | 240 | 240 | 235 | 238 | -0.83% | 15,000 | 27億1929万 | -1.24% | - | 2.47 |
04/30 | 241 | 241 | 238 | 240 | +0.84% | 14,000 | 27億4214万 | -0.41% | - | 2.49 |
04/26 | 240 | 242 | 238 | 238 | -0.83% | 44,300 | 27億1929万 | -1.24% | - | 2.47 |
04/25 | 239 | 242 | 239 | 240 | +0.42% | 8,500 | 27億4214万 | -0.41% | - | 2.49 |
04/24 | 243 | 245 | 239 | 239 | 0% | 17,300 | 27億3071万 | -0.83% | - | 2.48 |
04/23 | 239 | 242 | 238 | 239 | +0.84% | 20,900 | 27億3071万 | -0.42% | - | 2.48 |
04/22 | 241 | 243 | 237 | 237 | 0% | 9,700 | 27億786万 | -1.25% | - | 2.46 |
04/19 | 247 | 247 | 236 | 237 | -2.07% | 12,300 | 27億786万 | -1.25% | - | 2.46 |
04/18 | 238 | 247 | 236 | 242 | +2.98% | 30,000 | 27億6499万 | +1.26% | - | 2.51 |
04/17 | 245 | 247 | 235 | 235 | -4.08% | 30,800 | 26億8501万 | -1.26% | - | 2.44 |
04/16 | 245 | 254 | 245 | 245 | -0.81% | 38,500 | 27億9927万 | +2.94% | - | 2.54 |
04/15 | 248 | 288 | 245 | 247 | +2.92% | 591,700 | 28億2212万 | +4.22% | - | 2.56 |
04/12 | 247 | 247 | 240 | 240 | -2.44% | 21,300 | 27億4214万 | +1.27% | - | 2.49 |
04/11 | 235 | 247 | 234 | 246 | +4.24% | 19,200 | 28億1069万 | +4.24% | - | 2.55 |
04/10 | 238 | 241 | 236 | 236 | -0.84% | 7,000 | 26億9643万 | 0% | - | 2.45 |
04/09 | 239 | 240 | 238 | 238 | +0.85% | 11,100 | 27億1929万 | +1.28% | - | 2.47 |
04/08 | 238 | 242 | 235 | 236 | -1.67% | 15,600 | 26億9643万 | +0.43% | - | 2.45 |
04/05 | 242 | 243 | 236 | 240 | -2.04% | 32,600 | 27億4214万 | +2.13% | - | 2.49 |
04/04 | 249 | 249 | 235 | 245 | -2% | 20,100 | 27億9927万 | +4.26% | - | 2.54 |
04/03 | 252 | 258 | 248 | 250 | -0.4% | 33,400 | 28億5639万 | +6.38% | - | 2.59 |
04/02 | 251 | 257 | 250 | 251 | +0.4% | 60,500 | 28億6782万 | +7.26% | - | 2.6 |
04/01 | 249 | 257 | 243 | 250 | +1.63% | 106,800 | 28億5639万 | +7.3% | - | 2.59 |
03/29 | 242 | 246 | 241 | 246 | +2.5% | 25,700 | 28億1069万 | +5.58% | - | 2.55 |
03/28 | 237 | 242 | 237 | 240 | +1.27% | 11,600 | 27億4214万 | +3.45% | - | 2.49 |
03/27 | 235 | 239 | 232 | 237 | +0.85% | 9,400 | 27億786万 | +2.16% | - | 2.46 |
03/26 | 236 | 241 | 235 | 235 | -0.42% | 15,600 | 26億8501万 | +1.29% | - | 2.44 |
03/25 | 236 | 237 | 233 | 236 | +0.43% | 8,300 | 26億9643万 | +1.72% | - | 2.45 |
03/22 | 239 | 239 | 232 | 235 | -0.42% | 8,000 | 26億8501万 | +1.29% | - | 2.44 |
03/21 | 231 | 244 | 230 | 236 | +1.29% | 20,900 | 26億9643万 | +1.29% | - | 2.45 |
03/19 | 234 | 244 | 231 | 233 | +0.87% | 23,900 | 26億6216万 | 0% | - | 2.41 |
03/18 | 226 | 235 | 226 | 231 | +3.13% | 28,800 | 26億3931万 | -0.86% | - | 2.39 |
03/15 | 229 | 229 | 223 | 224 | -0.88% | 12,400 | 25億5933万 | -4.27% | - | 2.32 |
03/14 | 223 | 226 | 221 | 226 | +1.35% | 4,700 | 25億8218万 | -4.24% | - | 2.34 |
03/13 | 226 | 228 | 220 | 223 | -1.33% | 15,600 | 25億4790万 | -5.91% | - | 2.31 |
03/12 | 225 | 227 | 222 | 226 | +0.89% | 14,100 | 25億8218万 | -5.04% | - | 2.34 |
03/11 | 230 | 230 | 224 | 224 | -2.18% | 21,200 | 25億5933万 | -6.67% | - | 2.32 |
03/08 | 231 | 234 | 228 | 229 | -1.72% | 20,600 | 26億1646万 | -4.98% | - | 2.37 |
03/07 | 234 | 235 | 230 | 233 | +0.43% | 13,800 | 26億6216万 | -3.72% | - | 2.41 |
03/06 | 230 | 238 | 229 | 232 | +0.43% | 75,900 | 26億5073万 | -4.92% | - | 2.4 |
03/05 | 230 | 235 | 230 | 231 | -0.43% | 24,700 | 26億3931万 | -5.71% | - | 2.39 |
03/04 | 238 | 238 | 230 | 232 | +0.87% | 25,000 | 26億5073万 | -5.69% | - | 2.4 |
03/01 | 234 | 237 | 230 | 230 | -2.54% | 35,000 | 26億2788万 | -6.88% | - | 2.38 |
02/29 | 240 | 240 | 232 | 236 | -0.84% | 33,200 | 26億9643万 | -4.84% | - | 2.45 |
02/28 | 252 | 252 | 236 | 238 | +0.85% | 79,100 | 27億1929万 | -4.42% | - | 2.47 |
02/27 | 235 | 236 | 230 | 236 | +1.72% | 30,200 | 26億9643万 | -5.6% | - | 2.45 |
02/26 | 234 | 235 | 231 | 232 | 0% | 27,200 | 26億5073万 | -7.57% | - | 2.4 |
02/22 | 235 | 235 | 229 | 232 | -1.28% | 28,100 | 26億5073万 | -8.3% | - | 2.4 |
02/21 | 234 | 235 | 231 | 235 | +0.43% | 20,700 | 26億8501万 | -7.48% | - | 2.44 |
02/20 | 243 | 243 | 234 | 234 | -2.09% | 29,200 | 26億7358万 | -8.24% | - | 2.42 |
02/19 | 241 | 241 | 232 | 239 | -0.42% | 66,600 | 27億3071万 | -6.64% | - | 2.48 |
02/16 | 239 | 244 | 239 | 240 | +0.42% | 11,800 | 27億4214万 | -6.98% | - | 2.49 |
02/15 | 245 | 245 | 239 | 239 | -1.65% | 23,300 | 27億3071万 | -8.08% | - | 2.48 |
02/14 | 246 | 246 | 234 | 243 | +1.25% | 44,000 | 27億7641万 | -6.18% | - | 2.52 |
02/13 | 253 | 255 | 235 | 240 | -4.76% | 79,600 | 27億4214万 | -7.34% | - | 2.49 |
02/09 | 255 | 257 | 252 | 252 | -1.18% | 31,400 | 28億7924万 | -2.33% | - | 2.61 |
02/08 | 257 | 257 | 252 | 255 | -0.39% | 16,200 | 29億1352万 | -0.39% | - | 2.64 |
02/07 | 258 | 258 | 255 | 256 | 0% | 19,100 | 29億2495万 | +0.39% | - | 2.65 |
02/06 | 262 | 262 | 254 | 256 | -1.92% | 43,600 | 29億2495万 | +0.79% | - | 2.65 |
02/05 | 261 | 264 | 258 | 261 | +1.16% | 11,700 | 29億8207万 | +3.57% | - | 2.7 |
02/02 | 259 | 262 | 256 | 258 | 0% | 24,900 | 29億4780万 | +2.38% | - | 2.67 |
02/01 | 262 | 262 | 253 | 258 | -1.9% | 58,000 | 29億4780万 | +3.2% | - | 2.67 |
01/31 | 261 | 263 | 255 | 263 | +1.15% | 50,400 | 30億493万 | +6.05% | - | 2.73 |
01/30 | 260 | 270 | 260 | 260 | +0.39% | 101,400 | 29億7065万 | +5.69% | - | 2.69 |
01/29 | 263 | 263 | 259 | 259 | -1.52% | 23,700 | 29億5922万 | +6.15% | - | 2.68 |
01/26 | 258 | 263 | 257 | 263 | +1.94% | 37,200 | 30億493万 | +8.23% | - | 2.73 |
01/25 | 261 | 263 | 258 | 258 | -1.15% | 66,500 | 29億4780万 | +7.05% | - | 2.67 |
01/24 | 263 | 270 | 261 | 261 | -0.38% | 50,000 | 29億8207万 | +8.75% | - | 2.7 |
01/23 | 268 | 274 | 262 | 262 | -0.76% | 95,200 | 29億9350万 | +10.08% | - | 2.72 |
01/22 | 261 | 268 | 261 | 264 | +1.15% | 48,500 | 30億1635万 | +11.39% | - | 2.74 |
01/19 | 269 | 269 | 258 | 261 | -1.14% | 47,900 | 29億8207万 | +11.06% | - | 2.7 |
01/18 | 262 | 274 | 254 | 264 | -1.49% | 136,500 | 30億1635万 | +12.82% | - | 2.74 |
01/17 | 253 | 275 | 250 | 268 | +4.28% | 290,600 | 30億6205万 | +15.02% | - | 2.78 |
01/16 | 271 | 312 | 257 | 257 | -5.17% | 1,256,900 | 29億3637万 | +10.78% | - | 2.66 |
01/15 | 281 | 282 | 262 | 271 | -3.56% | 337,000 | 30億9633万 | +17.32% | - | 2.81 |
01/12 | 290 | 356 | 267 | 281 | -5.7% | 3,365,800 | 32億1059万 | +22.17% | - | 2.91 |
01/11 | 226 | 298 | 226 | 298 | +36.7% | 3,939,800 | 34億482万 | +30.7% | - | 3.09 |
01/10 | 220 | 221 | 218 | 218 | -0.91% | 17,100 | 24億9077万 | -3.54% | - | 2.26 |
01/09 | 217 | 221 | 217 | 220 | +1.85% | 11,600 | 25億1363万 | -2.65% | - | 2.28 |
01/05 | 220 | 221 | 216 | 216 | -1.37% | 47,700 | 24億6792万 | -4.85% | - | 2.24 |
01/04 | 225 | 225 | 216 | 219 | -0.9% | 61,700 | 25億220万 | -3.95% | - | 2.27 |
2023 | ||||||||||
12/29 | 220 | 226 | 217 | 221 | 0% | 108,200 | 25億2505万 | -3.49% | - | 2.25 |
12/28 | 221 | 228 | 217 | 221 | -1.78% | 205,800 | 25億2505万 | -3.91% | - | 2.25 |
12/27 | 249 | 293 | 225 | 225 | -9.64% | 2,508,000 | 25億7075万 | -2.6% | - | 2.29 |
12/26 | 206 | 286 | 205 | 249 | +20.87% | 2,097,700 | 28億4497万 | +7.33% | - | 2.54 |
12/25 | 210 | 211 | 206 | 206 | -3.29% | 30,200 | 23億5367万 | -10.82% | - | 2.1 |
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 | 1,263 10,100 5/1 | 625 5,000 9/8 5,000 9/6 | 9,671,200 1,208,900 4/28 | 128億7750万 | 65億9150万 | +12.7% 5/24 | -15.48% 6/30 |
2018年 9月期 | 1,438 11,500 3/15 | 615 4,920 2/6 | 1,848,800 231,100 2/9 | 151億6045万 | 64億8603万 | +35.46% 3/6 | -22.63% 10/29 |
2019年 9月期 | 1,179 10/1 | 399 8/6 | 1,565,100 9/3 | 126億4133万 | 43億8696万 | +29.16% 9/4 | -27.42% 12/25 |
2020年 9月期 | 1,700 9/4 | 435 11/15 | 1,288,300 2/25 | 190億6250万 | 47億8278万 | +41.55% 2/25 | -26.98% 3/13 |
2021年 9月期 | 1,691 10/6 | 768 8/20 | 631,200 11/11 | 189億6158万 | 87億3491万 | +19.63% 6/9 | -21.2% 8/17 |
2022年 9月期 | 805 10/4 10/1 | 296 9/30 | 460,900 11/15 | 91億6862万 | 33億7605万 | +23.83% 3/31 | -25.85% 11/29 |
2023年 9月期 | 397 12/7 | 238 11/7 | 5,077,800 12/6 | 45億2802万 | 27億1453万 | +35.65% 12/6 | -12.5% 10/16 |
最新 | 222 2024/5/24 | 5,100 | 25億3648万 | -5.13% 234 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- 113%(2.13倍)
- 2021/12/30 vs 2020/12/30
- -54%(0.46倍)
- 2022/12/30 vs 2021/12/30
- -43%(0.57倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/05/24 vs 2023/12/29
- 0%(1倍)
- 過去安値
205円(2023/12/26) - 8%(1.08倍)
222円(5/24)