株価チャート
株価
5/17
- 前日 (5/16)
- 1,677
- 始値
- 1,680
- 高値
- 1,680
- 安値
- 1,662
- 終値 -0.83%
- 1,663
- 出来高 -8.99%
- 17,200
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,665 - 株価（25日）
移動平均値 - -1.42%
1,687 - 出来高（5日）
移動平均値 - -56.06%
39,140
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 | 1,680 | 1,680 | 1,662 | 1,663 | -0.83% | 17,200 | 363億4519万 | -1.42% | 13.9 | 1.77 |
| 05/16 | 1,665 | 1,678 | 1,660 | 1,677 | +0.54% | 18,900 | 366億5117万 | -0.71% | 14.02 | 1.78 |
| 05/15 | 1,682 | 1,682 | 1,660 | 1,668 | -0.3% | 17,400 | 364億5447万 | -1.36% | 13.94 | 1.77 |
| 05/14 | 1,681 | 1,710 | 1,654 | 1,673 | +1.76% | 53,900 | 365億6374万 | -1.12% | 13.98 | 1.78 |
| 05/13 | 1,682 | 1,682 | 1,644 | 1,644 | -2.55% | 88,300 | 359億2994万 | -2.84% | 13.74 | 1.75 |
| 05/10 | 1,700 | 1,708 | 1,687 | 1,687 | -0.76% | 19,800 | 368億6972万 | -0.35% | 14.1 | 1.79 |
| 05/09 | 1,681 | 1,708 | 1,675 | 1,700 | +1.13% | 20,900 | 371億5384万 | +0.41% | 14.21 | 1.81 |
| 05/08 | 1,707 | 1,711 | 1,681 | 1,681 | -1.52% | 16,200 | 367億3859万 | -0.59% | 14.05 | 1.79 |
| 05/07 | 1,696 | 1,714 | 1,696 | 1,707 | +0.71% | 9,900 | 373億682万 | +0.95% | 14.27 | 1.82 |
| 05/02 | 1,707 | 1,709 | 1,688 | 1,695 | -0.76% | 9,600 | 370億4456万 | +0.24% | 14.17 | 1.8 |
| 05/01 | 1,702 | 1,714 | 1,702 | 1,708 | -0.23% | 8,200 | 373億2868万 | +0.89% | 14.27 | 1.82 |
| 04/30 | 1,684 | 1,714 | 1,684 | 1,712 | +1.66% | 15,000 | 374億1610万 | +1.06% | 14.31 | 1.82 |
| 04/26 | 1,684 | 1,690 | 1,674 | 1,684 | 0% | 13,900 | 368億415万 | -0.65% | 14.07 | 1.79 |
| 04/25 | 1,699 | 1,703 | 1,684 | 1,684 | -0.65% | 9,000 | 368億415万 | -0.71% | 14.07 | 1.79 |
| 04/24 | 1,692 | 1,704 | 1,687 | 1,695 | +0.18% | 16,000 | 370億4456万 | -0.06% | 14.17 | 1.8 |
| 04/23 | 1,693 | 1,700 | 1,673 | 1,692 | +0.48% | 27,900 | 369億7899万 | -0.29% | 14.14 | 1.8 |
| 04/22 | 1,651 | 1,685 | 1,651 | 1,684 | +2.5% | 20,900 | 368億415万 | -0.77% | 14.07 | 1.79 |
| 04/19 | 1,678 | 1,678 | 1,635 | 1,643 | -2.09% | 32,300 | 359億809万 | -3.18% | 13.73 | 1.75 |
| 04/18 | 1,662 | 1,681 | 1,660 | 1,678 | +1.08% | 9,900 | 366億7302万 | -1.18% | 14.02 | 1.78 |
| 04/17 | 1,680 | 1,680 | 1,660 | 1,660 | -1.43% | 22,800 | 362億7963万 | -2.18% | 13.87 | 1.77 |
| 04/16 | 1,690 | 1,690 | 1,677 | 1,684 | -1% | 21,300 | 368億415万 | -0.82% | 14.07 | 1.79 |
| 04/15 | 1,705 | 1,707 | 1,696 | 1,701 | -0.64% | 16,300 | 371億7569万 | +0.24% | 14.22 | 1.81 |
| 04/12 | 1,711 | 1,725 | 1,710 | 1,712 | -0.06% | 13,600 | 374億1610万 | +1.06% | 14.31 | 1.82 |
| 04/11 | 1,726 | 1,727 | 1,710 | 1,713 | -0.87% | 16,600 | 374億3795万 | +1.36% | 14.32 | 1.82 |
| 04/10 | 1,720 | 1,737 | 1,720 | 1,728 | +0.29% | 13,300 | 377億6578万 | +2.37% | 14.44 | 1.84 |
| 04/09 | 1,729 | 1,729 | 1,708 | 1,723 | +0.29% | 15,800 | 376億5650万 | +2.32% | 14.4 | 1.83 |
| 04/08 | 1,703 | 1,719 | 1,697 | 1,718 | +1.42% | 21,400 | 375億4723万 | +2.2% | 14.36 | 1.83 |
| 04/05 | 1,667 | 1,695 | 1,667 | 1,694 | +1.01% | 18,000 | 370億2270万 | +0.83% | 14.16 | 1.8 |
| 04/04 | 1,670 | 1,683 | 1,658 | 1,677 | +0.42% | 28,500 | 366億5117万 | -0.24% | 14.02 | 1.78 |
| 04/03 | 1,662 | 1,679 | 1,653 | 1,670 | -0.06% | 32,400 | 364億9818万 | -0.71% | 13.96 | 1.78 |
| 04/02 | 1,677 | 1,677 | 1,656 | 1,671 | +1.03% | 35,100 | 365億2003万 | -0.77% | 13.97 | 1.78 |
| 04/01 | 1,692 | 1,692 | 1,650 | 1,654 | -2.07% | 39,800 | 361億4850万 | -1.84% | 13.82 | 1.76 |
| 03/29 | 1,701 | 1,710 | 1,678 | 1,689 | -0.53% | 27,500 | 369億1343万 | +0.06% | 14.12 | 1.8 |
| 03/28 | 1,730 | 1,734 | 1,691 | 1,698 | -3.25% | 43,400 | 371億1012万 | +0.53% | 14.19 | 1.8 |
| 03/27 | 1,740 | 1,760 | 1,740 | 1,755 | +0.86% | 64,200 | 383億5587万 | +3.85% | 14.67 | 1.87 |
| 03/26 | 1,716 | 1,743 | 1,713 | 1,740 | +1.4% | 38,400 | 380億2804万 | +3.02% | 14.54 | 1.85 |
| 03/25 | 1,716 | 1,724 | 1,706 | 1,716 | 0% | 29,500 | 375億352万 | +1.66% | 14.34 | 1.82 |
| 03/22 | 1,708 | 1,722 | 1,706 | 1,716 | +0.88% | 23,800 | 375億352万 | +1.72% | 14.34 | 1.82 |
| 03/21 | 1,709 | 1,710 | 1,700 | 1,701 | +0.06% | 26,100 | 371億7569万 | +0.71% | 14.22 | 1.81 |
| 03/19 | 1,694 | 1,700 | 1,676 | 1,700 | +0.35% | 34,500 | 371億5384万 | +0.41% | 14.21 | 1.81 |
| 03/18 | 1,700 | 1,709 | 1,689 | 1,694 | +0.77% | 34,900 | 370億2270万 | -0.12% | 14.16 | 1.8 |
| 03/15 | 1,670 | 1,690 | 1,668 | 1,681 | +0.66% | 19,800 | 367億3859万 | -1.18% | 14.05 | 1.79 |
| 03/14 | 1,668 | 1,677 | 1,657 | 1,670 | +0.54% | 17,900 | 364億9818万 | -2.05% | 13.96 | 1.78 |
| 03/13 | 1,700 | 1,700 | 1,661 | 1,661 | -1.95% | 23,400 | 363億148万 | -2.75% | 13.88 | 1.77 |
| 03/12 | 1,668 | 1,694 | 1,654 | 1,694 | +2.6% | 43,700 | 370億2270万 | -0.99% | 14.16 | 1.8 |
| 03/11 | 1,626 | 1,656 | 1,626 | 1,651 | +1.54% | 40,600 | 360億8293万 | -3.62% | 13.8 | 1.75 |
| 03/08 | 1,609 | 1,638 | 1,607 | 1,626 | +0.31% | 53,800 | 355億3655万 | -5.24% | 13.59 | 1.73 |
| 03/07 | 1,640 | 1,648 | 1,616 | 1,621 | -1.16% | 55,900 | 354億2727万 | -5.76% | 13.55 | 1.72 |
| 03/06 | 1,616 | 1,650 | 1,615 | 1,640 | +0.49% | 60,000 | 358億4252万 | -4.98% | 13.71 | 1.74 |
| 03/05 | 1,650 | 1,651 | 1,612 | 1,632 | -1.75% | 67,300 | 356億6768万 | -5.72% | 13.64 | 1.73 |
| 03/04 | 1,672 | 1,675 | 1,651 | 1,661 | -1.42% | 57,700 | 363億148万 | -4.32% | 13.88 | 1.77 |
| 03/01 | 1,717 | 1,717 | 1,671 | 1,685 | -2.03% | 71,100 | 368億2601万 | -3.16% | 14.08 | 1.79 |
| 02/29 | 1,714 | 1,726 | 1,708 | 1,720 | +0.53% | 45,800 | 375億9094万 | -1.26% | 14.38 | 1.83 |
| 02/28 | 1,715 | 1,724 | 1,706 | 1,711 | +0.06% | 32,600 | 373億9424万 | -1.84% | 14.3 | 1.82 |
| 02/27 | 1,705 | 1,722 | 1,704 | 1,710 | +0.12% | 36,900 | 373億7239万 | -1.95% | 14.29 | 1.82 |
| 02/26 | 1,715 | 1,720 | 1,702 | 1,708 | -0.18% | 33,200 | 373億2868万 | -2.12% | 14.27 | 1.82 |
| 02/22 | 1,725 | 1,729 | 1,701 | 1,711 | -0.52% | 25,500 | 373億9424万 | -2.06% | 14.3 | 1.82 |
| 02/21 | 1,738 | 1,743 | 1,716 | 1,720 | -1.04% | 23,100 | 375億9094万 | -1.66% | 14.38 | 1.83 |
| 02/20 | 1,734 | 1,748 | 1,727 | 1,738 | +0.87% | 26,400 | 379億8433万 | -0.69% | 14.53 | 1.85 |
| 02/19 | 1,709 | 1,724 | 1,706 | 1,723 | +0.82% | 20,000 | 376億5650万 | -1.6% | 14.4 | 1.83 |
| 02/16 | 1,699 | 1,721 | 1,699 | 1,709 | +0.77% | 36,500 | 373億5053万 | -2.45% | 14.28 | 1.82 |
| 02/15 | 1,748 | 1,757 | 1,690 | 1,696 | -3.91% | 61,200 | 370億6641万 | -3.31% | 14.17 | 1.8 |
| 02/14 | 1,793 | 1,800 | 1,759 | 1,765 | -1.56% | 38,700 | 385億7442万 | +0.46% | 14.75 | 1.88 |
| 02/13 | 1,800 | 1,800 | 1,747 | 1,793 | +0.79% | 59,800 | 391億8637万 | +1.99% | 14.99 | 1.91 |
| 02/09 | 1,823 | 1,823 | 1,771 | 1,779 | -2.47% | 58,700 | 388億8040万 | +1.31% | 14.87 | 1.89 |
| 02/08 | 1,792 | 1,830 | 1,785 | 1,824 | +2.13% | 109,100 | 398億6388万 | +3.99% | 15.24 | 1.94 |
| 02/07 | 1,724 | 1,788 | 1,723 | 1,786 | +3.12% | 125,800 | 390億3338万 | +2.06% | 14.93 | 1.9 |
| 02/06 | 1,724 | 1,743 | 1,721 | 1,732 | -0.57% | 39,900 | 378億5320万 | -0.86% | 14.48 | 1.84 |
| 02/05 | 1,734 | 1,742 | 1,721 | 1,742 | +0.46% | 34,500 | 380億7175万 | -0.29% | 14.56 | 1.85 |
| 02/02 | 1,728 | 1,742 | 1,703 | 1,734 | +0.35% | 37,700 | 378億9691万 | -0.57% | 14.49 | 1.84 |
| 02/01 | 1,747 | 1,758 | 1,728 | 1,728 | -0.86% | 34,500 | 377億6578万 | -0.75% | 14.44 | 1.84 |
| 01/31 | 1,750 | 1,750 | 1,717 | 1,743 | -1.02% | 40,200 | 380億9361万 | +0.23% | 14.57 | 1.85 |
| 01/30 | 1,777 | 1,798 | 1,759 | 1,761 | -0.84% | 31,900 | 384億8700万 | +1.56% | 14.72 | 1.87 |
| 01/29 | 1,759 | 1,777 | 1,758 | 1,776 | +1.43% | 26,300 | 388億1483万 | +2.66% | 14.84 | 1.89 |
| 01/26 | 1,745 | 1,764 | 1,740 | 1,751 | +0.06% | 34,800 | 382億6845万 | +1.51% | 14.63 | 1.86 |
| 01/25 | 1,736 | 1,750 | 1,736 | 1,750 | +0.34% | 27,300 | 382億4660万 | +1.74% | 14.63 | 1.86 |
| 01/24 | 1,744 | 1,747 | 1,733 | 1,744 | 0% | 22,700 | 381億1546万 | +1.63% | 14.58 | 1.85 |
| 01/23 | 1,740 | 1,749 | 1,740 | 1,744 | +0.23% | 21,100 | 381億1546万 | +1.87% | 14.58 | 1.85 |
| 01/22 | 1,737 | 1,750 | 1,733 | 1,740 | +0.23% | 24,400 | 380億2804万 | +1.87% | 14.54 | 1.85 |
| 01/19 | 1,747 | 1,750 | 1,721 | 1,736 | -0.8% | 36,600 | 379億4062万 | +1.88% | 14.51 | 1.85 |
| 01/18 | 1,752 | 1,754 | 1,743 | 1,750 | -0.11% | 29,300 | 382億4660万 | +2.88% | 14.63 | 1.86 |
| 01/17 | 1,753 | 1,775 | 1,752 | 1,752 | +0.17% | 39,000 | 382億9031万 | +3.36% | 14.64 | 1.86 |
| 01/16 | 1,758 | 1,768 | 1,747 | 1,749 | -0.4% | 23,600 | 382億2474万 | +3.55% | 14.62 | 1.86 |
| 01/15 | 1,750 | 1,759 | 1,745 | 1,756 | +0.34% | 20,200 | 383億7773万 | +4.28% | 14.68 | 1.87 |
| 01/12 | 1,777 | 1,777 | 1,742 | 1,750 | -0.74% | 34,000 | 382億4660万 | +4.29% | 14.63 | 1.86 |
| 01/11 | 1,773 | 1,785 | 1,760 | 1,763 | -0.56% | 36,500 | 385億3071万 | +5.51% | 14.73 | 1.87 |
| 01/10 | 1,785 | 1,791 | 1,761 | 1,773 | -0.51% | 36,900 | 387億4926万 | +6.55% | 14.82 | 1.88 |
| 01/09 | 1,768 | 1,783 | 1,767 | 1,782 | +1.65% | 36,500 | 389億4596万 | +7.61% | 14.89 | 1.89 |
| 01/05 | 1,741 | 1,763 | 1,738 | 1,753 | +0.92% | 35,500 | 383億1216万 | +6.37% | 14.65 | 1.86 |
| 01/04 | 1,722 | 1,737 | 1,710 | 1,737 | +0.93% | 31,700 | 379億6248万 | +5.79% | 14.52 | 1.85 |
| 2023 | ||||||||||
| 12/29 | 1,715 | 1,724 | 1,702 | 1,721 | +0.64% | 30,400 | 376億1279万 | +5.2% | 14.38 | 1.88 |
| 12/28 | 1,725 | 1,737 | 1,692 | 1,710 | -0.75% | 24,800 | 373億7239万 | +4.78% | 14.29 | 1.87 |
| 12/27 | 1,673 | 1,723 | 1,673 | 1,723 | +2.56% | 87,300 | 376億5650万 | +5.9% | 14.4 | 1.89 |
| 12/26 | 1,675 | 1,681 | 1,672 | 1,680 | +1.02% | 19,500 | 367億1673万 | +3.64% | 14.04 | 1.84 |
| 12/25 | 1,670 | 1,683 | 1,656 | 1,663 | -0.18% | 29,100 | 363億4519万 | +2.91% | 13.9 | 1.82 |
| 12/22 | 1,634 | 1,667 | 1,634 | 1,666 | +2.4% | 32,600 | 364億1076万 | +3.35% | 13.92 | 1.82 |
| 12/21 | 1,651 | 1,651 | 1,621 | 1,627 | -2.11% | 24,100 | 355億5841万 | +1.24% | 13.6 | 1.78 |
| 12/20 | 1,642 | 1,673 | 1,642 | 1,662 | +1.28% | 45,500 | 363億2334万 | +3.62% | 13.89 | 1.82 |
| 12/19 | 1,639 | 1,641 | 1,628 | 1,641 | +0.12% | 18,300 | 358億6438万 | +2.63% | 13.71 | 1.8 |
| 12/18 | 1,643 | 1,643 | 1,624 | 1,639 | +0.12% | 20,100 | 358億2067万 | +2.76% | 13.7 | 1.79 |
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 | |
| 2019年 9月期 | 1,908 7/5 | 1,516 6/27 | 7,095,400 6/27 | 398億4152万 | 316億5605万 | +7.03% 8/8 | -6.61% 9/9 |
| 2020年 9月期 | 2,962 8/28 | 761 3/23 | 1,213,100 8/28 | 640億1267万 | 164億4619万 | +31.79% 9/1 | -28.08% 3/13 |
| 2021年 9月期 | 3,360 11/24 | 1,760 8/20 | 641,800 2/8 | 726億1396万 | 384億6515万 | +15.69% 11/24 | -14.37% 2/25 |
| 2022年 9月期 | 1,870 10/1 | 1,043 1/27 | 1,276,300 2/7 | 408億6922万 | 227億9497万 | +20.55% 2/16 | -21.56% 12/1 |
| 2023年 9月期 | 1,658 9/4 | 1,271 12/26 | 308,300 9/27 | 362億3592万 | 277億7795万 | +10.6% 8/14 | -7.7% 11/16 |
| 最新 | 1,663 2024/5/17 | 17,200 | 363億4519万 | -1.42% 1,687 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 98%（1.98倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
761円（2020/03/23） - 119%（2.19倍）
1,663円（5/17）