株価チャート
株価
5/15
- 前日 (5/14)
- 986
- 始値
- 971
- 高値
- 999
- 安値
- 971
- 終値 +0.91%
- 995
- 出来高 +112.5%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -1%
1,005 - 株価（25日）
移動平均値 - +1.02%
985 - 出来高（5日）
移動平均値 - +78.32%
2,860
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 971 | 999 | 971 | 995 | +0.91% | 5,100 | 25億1337万 | +1.02% | 8.79 | 3.29 |
| 05/14 | 986 | 999 | 986 | 986 | -2.09% | 2,400 | 24億9063万 | +0.31% | 8.71 | 3.26 |
| 05/13 | 1,016 | 1,016 | 993 | 1,007 | -0.89% | 3,400 | 25億4368万 | +2.65% | 8.89 | 3.33 |
| 05/10 | 1,020 | 1,020 | 1,016 | 1,016 | -0.39% | 2,100 | 25億6641万 | +3.89% | 8.97 | 3.36 |
| 05/09 | 1,009 | 1,023 | 1,009 | 1,020 | +1.09% | 1,300 | 25億7652万 | +4.72% | 9.01 | 3.37 |
| 05/08 | 1,007 | 1,015 | 973 | 1,009 | -0.49% | 4,400 | 25億4873万 | +4.02% | 8.91 | 3.33 |
| 05/07 | 993 | 1,014 | 991 | 1,014 | +0.1% | 2,200 | 25億6136万 | +4.86% | 8.95 | 3.35 |
| 05/02 | 991 | 1,017 | 991 | 1,013 | -0.39% | 1,300 | 25億5883万 | +5.08% | 8.94 | 3.35 |
| 05/01 | 1,017 | 1,017 | 993 | 1,017 | -0.29% | 1,100 | 25億6894万 | +5.83% | 8.98 | 3.36 |
| 04/30 | 1,015 | 1,025 | 992 | 1,020 | 0% | 5,200 | 25億7652万 | +6.47% | 9.01 | 3.37 |
| 04/26 | 1,005 | 1,025 | 1,000 | 1,020 | +1.49% | 3,000 | 25億7652万 | +6.69% | 9.01 | 3.37 |
| 04/25 | 994 | 1,012 | 980 | 1,005 | +1.11% | 6,300 | 25億3863万 | +5.46% | 8.87 | 3.32 |
| 04/24 | 995 | 995 | 980 | 994 | -0.1% | 500 | 25億1084万 | +4.41% | 8.78 | 3.28 |
| 04/23 | 995 | 995 | 994 | 995 | 0% | 1,600 | 25億1337万 | +4.63% | 8.79 | 3.29 |
| 04/22 | 1,004 | 1,004 | 980 | 995 | +2.16% | 4,000 | 25億1337万 | +4.85% | 8.79 | 3.29 |
| 04/19 | 972 | 978 | 960 | 974 | +0.21% | 3,100 | 24億6032万 | +2.63% | 8.6 | 3.22 |
| 04/18 | 965 | 972 | 957 | 972 | +1.36% | 900 | 24億5527万 | +2.42% | 8.58 | 3.21 |
| 04/17 | 957 | 959 | 947 | 959 | +0.31% | 1,200 | 24億2243万 | +1.05% | 8.47 | 3.17 |
| 04/16 | 946 | 956 | 946 | 956 | +1.7% | 1,100 | 24億1485万 | +0.63% | 8.44 | 3.16 |
| 04/15 | 954 | 954 | 940 | 940 | -0.95% | 3,000 | 23億7444万 | -1.05% | 8.3 | 3.1 |
| 04/12 | 950 | 952 | 939 | 949 | -0.11% | 3,200 | 23億9717万 | -0.21% | 8.38 | 3.13 |
| 04/11 | 949 | 950 | 942 | 950 | +0.11% | 600 | 23億9970万 | -0.31% | 8.39 | 3.14 |
| 04/10 | 945 | 949 | 937 | 949 | +0.32% | 1,800 | 23億9717万 | -0.32% | 8.38 | 3.13 |
| 04/09 | 937 | 949 | 937 | 946 | +1.28% | 1,200 | 23億8959万 | -0.53% | 8.35 | 3.12 |
| 04/08 | 927 | 937 | 926 | 934 | -0.21% | 1,300 | 23億5928万 | -1.58% | 8.25 | 3.08 |
| 04/05 | 932 | 936 | 931 | 936 | +0.11% | 2,500 | 23億6433万 | -1.47% | 8.26 | 3.09 |
| 04/04 | 916 | 935 | 915 | 935 | +1.3% | 2,700 | 23億6181万 | -1.48% | 8.26 | 3.09 |
| 04/03 | 924 | 924 | 917 | 923 | 0% | 900 | 23億3149万 | -2.74% | 8.15 | 3.05 |
| 04/02 | 921 | 929 | 918 | 923 | -0.43% | 1,000 | 23億3149万 | -2.74% | 8.15 | 3.05 |
| 04/01 | 921 | 931 | 914 | 927 | -0.54% | 3,800 | 23億4160万 | -2.42% | 8.19 | 3.06 |
| 03/29 | 930 | 937 | 928 | 932 | -0.75% | 3,700 | 23億5423万 | -1.89% | 8.23 | 3.07 |
| 03/28 | 939 | 939 | 934 | 939 | 0% | 700 | 23億7191万 | -1.26% | 8.29 | 3.09 |
| 03/27 | 936 | 940 | 936 | 939 | -0.21% | 1,100 | 23億7191万 | -1.26% | 8.29 | 3.09 |
| 03/26 | 954 | 962 | 936 | 941 | -1.98% | 5,100 | 23億7696万 | -1.05% | 8.31 | 3.1 |
| 03/25 | 955 | 962 | 954 | 960 | 0% | 1,600 | 24億2496万 | +0.95% | 8.48 | 3.16 |
| 03/22 | 956 | 965 | 951 | 960 | -0.52% | 2,800 | 24億2496万 | +0.84% | 8.48 | 3.16 |
| 03/21 | 966 | 968 | 960 | 965 | -0.21% | 2,400 | 24億3759万 | +1.05% | 8.52 | 3.18 |
| 03/19 | 955 | 969 | 955 | 967 | +0.21% | 2,100 | 24億4264万 | +1.04% | 8.54 | 3.18 |
| 03/18 | 981 | 984 | 954 | 965 | -1.53% | 4,500 | 24億3759万 | +0.52% | 8.52 | 3.18 |
| 03/15 | 970 | 982 | 967 | 980 | +0.82% | 1,800 | 24億7548万 | +1.66% | 8.65 | 3.23 |
| 03/14 | 957 | 985 | 957 | 972 | -1.42% | 3,300 | 24億5527万 | +0.62% | 8.58 | 3.2 |
| 03/13 | 967 | 988 | 967 | 986 | +1.96% | 3,500 | 24億9063万 | +1.75% | 8.71 | 3.25 |
| 03/12 | 965 | 969 | 957 | 967 | +0.1% | 1,600 | 24億4264万 | -0.51% | 8.54 | 3.18 |
| 03/11 | 970 | 979 | 950 | 966 | -0.31% | 9,000 | 24億4011万 | -0.92% | 8.53 | 3.18 |
| 03/08 | 960 | 984 | 940 | 969 | -1.32% | 22,100 | 24億4769万 | -1.02% | 8.56 | 3.19 |
| 03/07 | 941 | 997 | 932 | 982 | +5.36% | 44,000 | 24億8053万 | -0.1% | 8.67 | 3.23 |
| 03/06 | 921 | 932 | 917 | 932 | +1.19% | 2,400 | 23億5423万 | -5.48% | 8.23 | 3.07 |
| 03/05 | 912 | 921 | 911 | 921 | +0.66% | 3,100 | 23億2644万 | -7.06% | 8.13 | 3.03 |
| 03/04 | 937 | 940 | 915 | 915 | -2.35% | 6,500 | 23億1129万 | -8.22% | 8.08 | 3.01 |
| 03/01 | 933 | 937 | 913 | 937 | +0.75% | 1,700 | 23億6686万 | -6.49% | 8.27 | 3.08 |
| 02/29 | 923 | 930 | 915 | 930 | +0.98% | 3,100 | 23億4918万 | -7.55% | 8.21 | 3.06 |
| 02/28 | 939 | 940 | 921 | 921 | -1.81% | 8,600 | 23億2644万 | -8.9% | 8.13 | 3.03 |
| 02/27 | 947 | 947 | 922 | 938 | 0% | 3,600 | 23億6938万 | -7.68% | 8.28 | 3.09 |
| 02/26 | 935 | 952 | 935 | 938 | +0.32% | 6,600 | 23億6938万 | -8.22% | 8.28 | 3.09 |
| 02/22 | 946 | 951 | 928 | 935 | -1.16% | 8,900 | 23億6181万 | -8.96% | 8.26 | 3.08 |
| 02/21 | 939 | 951 | 934 | 946 | +0.75% | 2,900 | 23億8921万 | -8.33% | 8.35 | 3.11 |
| 02/20 | 926 | 957 | 926 | 939 | +0.32% | 5,500 | 23億7153万 | -9.54% | 8.29 | 3.09 |
| 02/19 | 926 | 952 | 926 | 936 | -1.58% | 5,200 | 23億6396万 | -10.26% | 8.26 | 3.08 |
| 02/16 | 988 | 988 | 930 | 951 | -3.45% | 15,300 | 24億184万 | -9.34% | 8.4 | 3.13 |
| 02/15 | 1,052 | 1,052 | 977 | 985 | -4.18% | 15,100 | 24億8771万 | -6.46% | 8.7 | 3.24 |
| 02/14 | 1,013 | 1,043 | 992 | 1,028 | +1.48% | 5,600 | 25億9631万 | -2.74% | 9.08 | 3.38 |
| 02/13 | 1,050 | 1,054 | 1,013 | 1,013 | -3.52% | 4,400 | 25億5843万 | -4.34% | 8.94 | 3.33 |
| 02/09 | 1,028 | 1,053 | 1,028 | 1,050 | -0.1% | 3,400 | 26億5188万 | -1.04% | 9.27 | 3.46 |
| 02/08 | 1,050 | 1,051 | 1,033 | 1,051 | +0.1% | 1,800 | 26億5440万 | -1.04% | 9.28 | 3.46 |
| 02/07 | 1,051 | 1,051 | 1,048 | 1,050 | +0.96% | 600 | 26億5188万 | -1.13% | 9.27 | 3.46 |
| 02/06 | 1,047 | 1,055 | 1,039 | 1,040 | -1.14% | 1,200 | 26億2662万 | -2.07% | 9.18 | 3.42 |
| 02/05 | 1,057 | 1,057 | 1,043 | 1,052 | -0.09% | 1,400 | 26億5693万 | -1.03% | 9.29 | 3.46 |
| 02/02 | 1,043 | 1,058 | 1,043 | 1,053 | -0.38% | 2,800 | 26億5945万 | -0.94% | 9.3 | 3.47 |
| 02/01 | 1,079 | 1,079 | 1,040 | 1,057 | -2.04% | 4,500 | 26億6955万 | -0.66% | 9.33 | 3.48 |
| 01/31 | 1,070 | 1,080 | 1,070 | 1,079 | +1.31% | 1,500 | 27億2512万 | +1.31% | 9.53 | 3.55 |
| 01/30 | 1,065 | 1,065 | 1,052 | 1,065 | +1.72% | 1,100 | 26億8976万 | 0% | 9.4 | 3.51 |
| 01/29 | 1,057 | 1,064 | 1,044 | 1,047 | -1.23% | 8,200 | 26億4430万 | -1.78% | 9.24 | 3.45 |
| 01/26 | 1,037 | 1,060 | 1,037 | 1,060 | +1.05% | 1,200 | 26億7713万 | -0.66% | 9.36 | 3.49 |
| 01/25 | 1,033 | 1,057 | 1,033 | 1,049 | +0.1% | 4,400 | 26億4935万 | -1.78% | 9.26 | 3.45 |
| 01/24 | 1,032 | 1,064 | 1,032 | 1,048 | +0.29% | 6,400 | 26億4682万 | -1.96% | 9.25 | 3.45 |
| 01/23 | 1,057 | 1,061 | 1,043 | 1,045 | -1.14% | 6,300 | 26億3925万 | -2.43% | 9.23 | 3.44 |
| 01/22 | 1,047 | 1,066 | 1,047 | 1,057 | -0.75% | 5,800 | 26億6955万 | -1.49% | 9.33 | 3.48 |
| 01/19 | 1,057 | 1,072 | 1,057 | 1,065 | -0.75% | 3,400 | 26億8976万 | -0.93% | 9.4 | 3.51 |
| 01/18 | 1,060 | 1,077 | 1,060 | 1,073 | +0.09% | 3,100 | 27億996万 | -0.65% | 9.47 | 3.53 |
| 01/17 | 1,072 | 1,077 | 1,049 | 1,072 | -0.56% | 2,800 | 27億744万 | -1.2% | 9.47 | 3.53 |
| 01/16 | 1,081 | 1,089 | 1,066 | 1,078 | -0.09% | 3,200 | 27億2259万 | -0.83% | 9.52 | 3.55 |
| 01/15 | 1,064 | 1,097 | 1,064 | 1,079 | +0.65% | 4,300 | 27億2512万 | -1.01% | 9.53 | 3.55 |
| 01/12 | 1,058 | 1,072 | 1,041 | 1,072 | +2.29% | 2,200 | 27億744万 | -1.92% | 9.47 | 3.53 |
| 01/11 | 1,085 | 1,090 | 1,043 | 1,048 | -3.32% | 9,500 | 26億4682万 | -4.29% | 9.25 | 3.45 |
| 01/10 | 1,081 | 1,099 | 1,055 | 1,084 | +0.28% | 10,700 | 27億3775万 | -1.36% | 9.57 | 3.57 |
| 01/09 | 1,082 | 1,095 | 1,081 | 1,081 | +0.84% | 700 | 27億3017万 | -1.82% | 9.54 | 3.56 |
| 01/05 | 1,068 | 1,087 | 1,067 | 1,072 | 0% | 2,500 | 27億744万 | -2.81% | 9.47 | 3.53 |
| 01/04 | 1,055 | 1,072 | 1,046 | 1,072 | +1.61% | 4,900 | 27億744万 | -3.07% | 9.47 | 3.53 |
| 2023 | ||||||||||
| 12/29 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 2,100 | 26億6450万 | -4.78% | 9.32 | 3.84 |
| 12/28 | 1,050 | 1,053 | 1,041 | 1,052 | +0.1% | 3,000 | 26億5693万 | -5.23% | 9.29 | 3.83 |
| 12/27 | 1,066 | 1,077 | 1,051 | 1,051 | -1.41% | 6,300 | 26億5440万 | -5.49% | 9.28 | 3.82 |
| 12/26 | 1,065 | 1,075 | 1,044 | 1,066 | -0.28% | 16,200 | 26億9228万 | -4.31% | 9.41 | 3.88 |
| 12/25 | 1,080 | 1,080 | 1,039 | 1,069 | -1.29% | 9,300 | 26億9986万 | -4.04% | 9.44 | 3.89 |
| 12/22 | 1,064 | 1,089 | 1,064 | 1,083 | -0.55% | 7,000 | 27億3522万 | -2.78% | 9.56 | 3.94 |
| 12/21 | 1,064 | 1,094 | 1,060 | 1,089 | +0.65% | 6,900 | 27億4732万 | -2.16% | 9.62 | 3.96 |
| 12/20 | 1,058 | 1,089 | 1,058 | 1,082 | +0.65% | 9,400 | 27億2966万 | -2.87% | 9.55 | 3.93 |
| 12/19 | 1,065 | 1,106 | 1,060 | 1,075 | -0.56% | 8,000 | 27億1201万 | -4.02% | 9.49 | 3.9 |
| 12/18 | 1,080 | 1,106 | 1,080 | 1,081 | +0.37% | 4,000 | 27億2714万 | -4.08% | 9.54 | 3.93 |
| 12/15 | 1,076 | 1,096 | 1,068 | 1,077 | -1.37% | 5,800 | 27億1705万 | -4.94% | 9.51 | 3.91 |
| 12/14 | 1,092 | 1,098 | 1,076 | 1,092 | 0% | 2,400 | 27億5489万 | -4.13% | 9.64 | 3.97 |
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 | |
| 2021年 9月期 | 4,665 4/23 | 1,758 8/23 | 3,669,600 4/23 | 114億1992万 | 43億358万 | +22.64% 6/3 | -36.82% 8/20 |
| 2022年 9月期 | 2,743 12/17 | 926 9/30 | 465,500 12/20 | 67億1705万 | 23億2685万 | +19.03% 11/17 | -28.28% 12/20 |
| 2023年 9月期 | 1,956 7/20 | 902 10/3 | 1,295,400 7/24 | 49億3068万 | 22億6654万 | +58.12% 7/20 | -11.63% 8/21 |
| 最新 | 995 2024/5/15 | 5,100 | 25億1337万 | +1.02% 985 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/15 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
902円（2022/10/03） - 10%（1.1倍）
995円（5/15）