株価チャート
株価
6/7
- 前日 (6/6)
- 1,473
- 始値
- 1,465
- 高値
- 1,528
- 安値
- 1,450
- 終値 +2.85%
- 1,515
- 出来高 -17.51%
- 47,100
乖離率
- 株価（5日）
移動平均値 - +2.09%
1,484 - 株価（25日）
移動平均値 - +0.8%
1,503 - 出来高（5日）
移動平均値 - -86.09%
338,540
2024/01/12～2024/06/07
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 | ||||||||||
| 06/07 | 1,465 | 1,528 | 1,450 | 1,515 | +2.85% | 47,100 | 161億7429万 | +0.8% | 80.85 | 3.14 |
| 06/06 | 1,452 | 1,496 | 1,429 | 1,473 | +1.59% | 57,100 | 157億2589万 | -2.32% | 78.61 | 3.06 |
| 06/05 | 1,501 | 1,638 | 1,423 | 1,450 | -4.79% | 235,100 | 154億8034万 | -4.35% | 77.39 | 3.01 |
| 06/04 | 1,443 | 1,542 | 1,420 | 1,523 | +4.46% | 257,600 | 162億5970万 | 0% | 81.28 | 3.16 |
| 06/03 | 1,698 | 1,768 | 1,442 | 1,458 | -9.89% | 1,095,800 | 155億6575万 | -4.52% | 77.81 | 3.03 |
| 05/31 | 1,300 | 1,618 | 1,285 | 1,618 | +22.76% | 578,300 | 172億7392万 | +5.48% | 86.35 | 3.36 |
| 05/30 | 1,310 | 1,329 | 1,290 | 1,318 | -0.08% | 21,800 | 140億7109万 | -14.02% | 70.34 | 2.74 |
| 05/29 | 1,372 | 1,375 | 1,315 | 1,319 | -5.79% | 41,600 | 140億8177万 | -14.63% | 70.39 | 2.74 |
| 05/28 | 1,411 | 1,411 | 1,387 | 1,400 | -0.36% | 28,600 | 149億4654万 | -9.97% | 74.72 | 2.91 |
| 05/27 | 1,416 | 1,439 | 1,374 | 1,405 | -1.4% | 41,700 | 149億9992万 | -10.22% | 74.98 | 2.92 |
| 05/24 | 1,436 | 1,480 | 1,425 | 1,425 | -2.33% | 19,200 | 152億1344万 | -9.35% | 76.05 | 2.96 |
| 05/23 | 1,498 | 1,498 | 1,422 | 1,459 | -3.7% | 41,900 | 155億7642万 | -7.6% | 77.87 | 3.03 |
| 05/22 | 1,517 | 1,522 | 1,502 | 1,515 | -0.98% | 4,200 | 161億7429万 | -4.54% | 80.85 | 3.14 |
| 05/21 | 1,553 | 1,580 | 1,519 | 1,530 | -1.23% | 10,800 | 163億3443万 | -3.89% | 81.66 | 3.18 |
| 05/20 | 1,537 | 1,556 | 1,508 | 1,549 | +0.72% | 6,900 | 165億3727万 | -3.13% | 82.67 | 3.22 |
| 05/17 | 1,503 | 1,539 | 1,469 | 1,538 | +1.52% | 11,200 | 164億1984万 | -4.17% | 82.08 | 3.19 |
| 05/16 | 1,558 | 1,558 | 1,475 | 1,515 | -0.2% | 13,800 | 161億7429万 | -5.96% | 80.85 | 3.14 |
| 05/15 | 1,608 | 1,608 | 1,500 | 1,518 | -4.89% | 13,800 | 162億631万 | -6.18% | 81.01 | 3.15 |
| 05/14 | 1,447 | 1,596 | 1,447 | 1,596 | +9.69% | 46,500 | 170億3905万 | -1.85% | 85.18 | 3.31 |
| 05/13 | 1,538 | 1,540 | 1,439 | 1,455 | -4.96% | 47,800 | 155億3372万 | -10.68% | 77.65 | 3.02 |
| 05/10 | 1,589 | 1,593 | 1,518 | 1,531 | -3.47% | 46,200 | 163億4510万 | -6.53% | 81.71 | 3.18 |
| 05/09 | 1,611 | 1,640 | 1,583 | 1,586 | -3.94% | 24,000 | 169億3229万 | -3.47% | 84.64 | 3.29 |
| 05/08 | 1,621 | 1,682 | 1,614 | 1,651 | +2.17% | 19,400 | 176億2624万 | +0.12% | 88.11 | 3.43 |
| 05/07 | 1,614 | 1,650 | 1,614 | 1,616 | +0.12% | 7,900 | 172億5257万 | -2.36% | 86.25 | 3.35 |
| 05/02 | 1,655 | 1,655 | 1,602 | 1,614 | -1.59% | 6,900 | 172億3122万 | -2.83% | 86.14 | 3.35 |
| 05/01 | 1,639 | 1,658 | 1,624 | 1,640 | -1.26% | 3,200 | 175億880万 | -1.68% | 87.53 | 3.4 |
| 04/30 | 1,661 | 1,690 | 1,627 | 1,661 | +0.97% | 3,700 | 177億3300万 | -0.84% | 88.65 | 3.45 |
| 04/26 | 1,605 | 1,669 | 1,602 | 1,645 | +2.43% | 4,700 | 175億6218万 | -2.08% | 87.79 | 3.41 |
| 04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -1.41% | 2,900 | 171億4581万 | -4.8% | 85.71 | 3.33 |
| 04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +1.88% | 5,300 | 173億9136万 | -3.89% | 86.94 | 3.38 |
| 04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -1.78% | 8,900 | 170億7108万 | -6.11% | 85.34 | 3.32 |
| 04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +3.56% | 8,700 | 173億8069万 | -4.91% | 86.89 | 3.38 |
| 04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -4.44% | 19,900 | 167億8282万 | -8.5% | 83.9 | 3.26 |
| 04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +4.05% | 11,900 | 175億6218万 | -4.8% | 87.79 | 3.41 |
| 04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -1.31% | 15,700 | 168億7891万 | -8.93% | 84.38 | 3.28 |
| 04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -2.73% | 41,500 | 171億311万 | -8.4% | 85.5 | 3.33 |
| 04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -0.66% | 13,100 | 175億8353万 | -6.42% | 87.9 | 3.42 |
| 04/12 | 1,693 | 1,710 | 1,652 | 1,658 | -2.47% | 22,100 | 177億97万 | -6.49% | 88.49 | 3.44 |
| 04/11 | 1,680 | 1,700 | 1,661 | 1,700 | +0.29% | 11,600 | 181億4937万 | -4.97% | 90.73 | 3.53 |
| 04/10 | 1,680 | 1,737 | 1,680 | 1,695 | +0.24% | 11,700 | 180億9598万 | -6.09% | 90.46 | 3.52 |
| 04/09 | 1,668 | 1,714 | 1,668 | 1,691 | +0.54% | 15,000 | 179億7524万 | -7.14% | 90.25 | 3.51 |
| 04/08 | 1,723 | 1,763 | 1,650 | 1,682 | -2.38% | 49,900 | 179億5720万 | -8.34% | 89.77 | 3.49 |
| 04/05 | 1,636 | 1,749 | 1,630 | 1,723 | +2.8% | 36,700 | 183億9492万 | -6.66% | 91.96 | 3.58 |
| 04/04 | 1,688 | 1,750 | 1,658 | 1,676 | +0.18% | 48,000 | 178億9314万 | -9.75% | 89.45 | 3.48 |
| 04/03 | 1,634 | 1,678 | 1,605 | 1,673 | +1.27% | 23,900 | 178億6111万 | -10.68% | 89.29 | 3.47 |
| 04/02 | 1,741 | 1,741 | 1,652 | 1,652 | -5.17% | 50,100 | 176億3691万 | -12.55% | 88.17 | 3.43 |
| 04/01 | 1,800 | 1,800 | 1,728 | 1,742 | -3.22% | 28,800 | 185億9776万 | -8.65% | 92.97 | 3.62 |
| 03/29 | 1,752 | 1,800 | 1,740 | 1,800 | +2.51% | 17,000 | 192億1698万 | -6.1% | 96.07 | 3.74 |
| 03/28 | 1,788 | 1,821 | 1,750 | 1,756 | -1.95% | 35,100 | 187億4723万 | -8.64% | 93.72 | 3.64 |
| 03/27 | 1,809 | 1,862 | 1,791 | 1,791 | -1.38% | 22,000 | 191億2089万 | -7.3% | 95.58 | 3.72 |
| 03/26 | 1,793 | 1,841 | 1,786 | 1,816 | +0.89% | 19,500 | 193億8779万 | -6.44% | 96.92 | 3.77 |
| 03/25 | 1,813 | 1,860 | 1,800 | 1,800 | 0% | 20,700 | 192億1698万 | -7.6% | 96.07 | 3.74 |
| 03/22 | 1,824 | 1,825 | 1,772 | 1,800 | -1.32% | 23,100 | 192億1698万 | -7.79% | 96.07 | 3.74 |
| 03/21 | 1,810 | 1,880 | 1,800 | 1,824 | +0.61% | 44,700 | 194億7320万 | -6.75% | 97.35 | 3.79 |
| 03/19 | 1,803 | 1,840 | 1,782 | 1,813 | -0.44% | 50,200 | 193億5576万 | -7.69% | 96.76 | 3.76 |
| 03/18 | 1,802 | 1,840 | 1,786 | 1,821 | +2.02% | 22,900 | 193億5713万 | -7.38% | 97.19 | 3.76 |
| 03/15 | 1,827 | 1,838 | 1,769 | 1,785 | -2.94% | 43,500 | 189億7446万 | -9.44% | 95.26 | 3.69 |
| 03/14 | 1,805 | 1,853 | 1,779 | 1,839 | +0.99% | 38,300 | 195億4847万 | -6.93% | 98.15 | 3.8 |
| 03/13 | 1,923 | 1,923 | 1,802 | 1,821 | -4.56% | 41,700 | 193億5713万 | -8.03% | 97.19 | 3.76 |
| 03/12 | 1,880 | 1,933 | 1,823 | 1,908 | +1.01% | 47,800 | 202億8194万 | -3.78% | 101.83 | 3.94 |
| 03/11 | 1,950 | 1,974 | 1,863 | 1,889 | -4.69% | 54,800 | 200億7997万 | -4.64% | 100.81 | 3.9 |
| 03/08 | 2,094 | 2,094 | 1,956 | 1,982 | -3.27% | 25,700 | 210億6856万 | +0.1% | 105.78 | 4.1 |
| 03/07 | 2,104 | 2,104 | 2,042 | 2,049 | -1.73% | 15,100 | 217億8076万 | +3.48% | 109.35 | 4.23 |
| 03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -0.48% | 41,800 | 221億6344万 | +5.41% | 111.28 | 4.31 |
| 03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +2.65% | 29,300 | 222億6974万 | +6.08% | 111.81 | 4.33 |
| 03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +3.97% | 31,900 | 216億9572万 | +3.5% | 108.93 | 4.22 |
| 03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -1.8% | 15,700 | 208億6659万 | -0.51% | 104.76 | 4.06 |
| 02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -3.38% | 38,500 | 212億4927万 | +0.86% | 106.69 | 4.13 |
| 02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -1% | 19,500 | 219億9336万 | +4.18% | 110.42 | 4.28 |
| 02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -0.43% | 15,800 | 222億1659万 | +5.13% | 111.54 | 4.32 |
| 02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +5.85% | 65,500 | 223億1226万 | +5.9% | 112.02 | 4.34 |
| 02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +2.75% | 39,000 | 210億7919万 | +0.35% | 105.83 | 4.1 |
| 02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -3.79% | 55,000 | 205億1580万 | -2.57% | 103 | 3.99 |
| 02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -0.1% | 23,200 | 213億2367万 | +0.96% | 107.06 | 4.15 |
| 02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +0.7% | 27,800 | 213億2485万 | +0.85% | 107.17 | 4.15 |
| 02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +4.13% | 38,800 | 211億7618万 | +0.05% | 106.42 | 4.12 |
| 02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +1% | 29,900 | 203億3720万 | -3.67% | 102.2 | 3.95 |
| 02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -6.09% | 87,100 | 201億3542万 | -4.48% | 101.19 | 3.91 |
| 02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +7.91% | 184,900 | 214億4167万 | +1.87% | 107.75 | 4.17 |
| 02/09 | 1,926 | 1,974 | 1,871 | 1,871 | -3.85% | 60,300 | 198億6992万 | -5.27% | 99.85 | 3.86 |
| 02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +1.62% | 38,200 | 206億6642万 | -1.52% | 103.86 | 4.02 |
| 02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -0.88% | 47,100 | 203億3720万 | -3.14% | 102.2 | 3.95 |
| 02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +2.77% | 70,100 | 205億1774万 | -2.33% | 103.11 | 3.99 |
| 02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -0.05% | 34,200 | 199億6550万 | -4.86% | 100.33 | 3.88 |
| 02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +1.9% | 67,200 | 199億7612万 | -4.52% | 100.39 | 3.88 |
| 02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -6.91% | 90,800 | 196億442万 | -6.1% | 98.52 | 3.81 |
| 01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -0.85% | 85,100 | 210億5936万 | +0.92% | 105.83 | 4.09 |
| 01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -0.79% | 45,800 | 212億3990万 | +2.15% | 106.74 | 4.13 |
| 01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +0.4% | 33,600 | 214億981万 | +3.44% | 107.59 | 4.16 |
| 01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -3.79% | 50,300 | 213億2485万 | +3.45% | 107.17 | 4.15 |
| 01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -3.6% | 67,500 | 221億6383万 | +8.08% | 111.38 | 4.31 |
| 01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +2.61% | 78,800 | 229億9219万 | +12.88% | 115.54 | 4.47 |
| 01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -0.05% | 54,200 | 224億809万 | +10.88% | 112.61 | 4.36 |
| 01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +8.26% | 82,100 | 224億1871万 | +11.52% | 112.66 | 4.36 |
| 01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +0.46% | 49,900 | 207億890万 | +3.56% | 104.07 | 4.03 |
| 01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -7.79% | 105,600 | 206億1332万 | +3.13% | 103.59 | 4.01 |
| 01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +1.2% | 60,500 | 223億5499万 | +12.15% | 112.34 | 4.35 |
| 01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -1.65% | 102,800 | 220億8949万 | +11.59% | 111.01 | 4.29 |
| 01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +2.57% | 129,400 | 224億6119万 | +14.08% | 112.88 | 4.37 |
| 01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +10.27% | 293,900 | 218億9833万 | +11.94% | 110.05 | 4.26 |
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 | |
| 2020年 9月期 | 6,390 8/25 | 3,735 7/22 | 3,039,700 7/10 | 632億7314万 | 364億3716万 | +38.53% 8/26 | -14.17% 10/30 |
| 2021年 9月期 | 5,810 10/13 | 2,466 3/4 | 723,100 3/29 | 575億3003万 | 248億8070万 | +33.71% 3/31 | -19.69% 12/10 |
| 2022年 9月期 | 6,710 11/26 | 2,323 9/28 | 171,000 11/26 | 677億5422万 | 237億4524万 | +30.98% 11/19 | -19.53% 1/11 |
| 2023年 9月期 | 4,425 9/15 | 1,251 3/24 | 2,170,400 6/2 | 463億1205万 | 129億9332万 | +45.44% 9/15 | -27.23% 10/23 |
| 最新 | 1,515 2024/6/7 | 47,100 | 161億7429万 | +0.8% 1,503 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/06/07 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
1,251円（2023/03/24） - 21%（1.21倍）
1,515円（6/7）