株価チャート
株価
5/14
- 前日 (5/13)
- 697
- 始値
- 704
- 高値
- 725
- 安値
- 704
- 終値 +2.73%
- 716
- 出来高 +248.03%
- 44,200
乖離率
- 株価（5日）
移動平均値 - +2.58%
698 - 株価（25日）
移動平均値 - +2.29%
700 - 出来高（5日）
移動平均値 - +20.04%
36,820
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 704 | 725 | 704 | 716 | +2.73% | 44,200 | 129億441万 | +2.29% | - | 0.96 |
| 05/13 | 693 | 700 | 690 | 697 | +0.58% | 12,700 | 125億6197万 | -0.43% | - | 0.94 |
| 05/10 | 693 | 697 | 686 | 693 | +0.87% | 101,100 | 124億8988万 | -1.28% | - | 0.93 |
| 05/09 | 699 | 699 | 686 | 687 | -1.43% | 14,700 | 123億8174万 | -2.41% | - | 0.92 |
| 05/08 | 696 | 704 | 693 | 697 | +0.14% | 11,400 | 125億6197万 | -1.41% | - | 0.94 |
| 05/07 | 682 | 711 | 682 | 696 | +2.65% | 54,600 | 125億4395万 | -2.11% | - | 0.94 |
| 05/02 | 700 | 700 | 678 | 678 | -1.74% | 25,000 | 122億1954万 | -5.17% | - | 0.91 |
| 05/01 | 705 | 705 | 690 | 690 | -2.68% | 13,500 | 124億3581万 | -4.03% | - | 0.93 |
| 04/30 | 698 | 713 | 690 | 709 | +2.75% | 35,500 | 127億7825万 | -2.07% | - | 0.95 |
| 04/26 | 686 | 697 | 679 | 690 | +0.88% | 24,400 | 124億3581万 | -4.96% | - | 0.93 |
| 04/25 | 688 | 694 | 684 | 684 | -0.87% | 29,400 | 123億2768万 | -6.17% | - | 0.92 |
| 04/24 | 675 | 694 | 675 | 690 | +2.37% | 27,300 | 124億3581万 | -5.61% | - | 0.93 |
| 04/23 | 662 | 678 | 662 | 674 | +1.81% | 35,000 | 121億4745万 | -8.05% | - | 0.91 |
| 04/22 | 663 | 670 | 656 | 662 | +1.07% | 40,300 | 119億3117万 | -10.05% | - | 0.89 |
| 04/19 | 670 | 683 | 639 | 655 | -2.96% | 294,200 | 118億501万 | -11.37% | - | 0.88 |
| 04/18 | 666 | 687 | 666 | 675 | +1.5% | 40,700 | 121億6547万 | -9.03% | - | 0.91 |
| 04/17 | 702 | 703 | 654 | 665 | -5.41% | 217,900 | 119億8524万 | -10.62% | - | 0.89 |
| 04/16 | 723 | 723 | 703 | 703 | -2.63% | 32,000 | 126億7011万 | -5.89% | - | 0.94 |
| 04/15 | 721 | 727 | 720 | 722 | 0% | 18,900 | 130億1255万 | -3.35% | - | 0.97 |
| 04/12 | 725 | 738 | 722 | 722 | -0.69% | 36,000 | 130億1255万 | -3.35% | - | 0.97 |
| 04/11 | 733 | 733 | 722 | 727 | -1.62% | 32,300 | 131億266万 | -2.68% | - | 0.98 |
| 04/10 | 748 | 758 | 739 | 739 | -1.2% | 25,800 | 133億1894万 | -1.2% | - | 0.99 |
| 04/09 | 734 | 748 | 733 | 748 | +1.36% | 18,400 | 134億8114万 | 0% | - | 1.01 |
| 04/08 | 737 | 743 | 722 | 738 | +0.54% | 33,700 | 133億91万 | -1.34% | - | 0.99 |
| 04/05 | 728 | 734 | 719 | 734 | +0.14% | 27,800 | 132億2882万 | -1.87% | - | 0.99 |
| 04/04 | 745 | 745 | 722 | 733 | +0.41% | 34,200 | 132億1080万 | -2.14% | - | 0.99 |
| 04/03 | 743 | 752 | 722 | 730 | -1.75% | 52,400 | 131億5673万 | -2.54% | - | 0.98 |
| 04/02 | 778 | 778 | 730 | 743 | -4.74% | 151,200 | 133億9103万 | -0.93% | - | 1 |
| 04/01 | 803 | 808 | 775 | 780 | -2.38% | 64,000 | 140億5788万 | +4.14% | - | 1.05 |
| 03/29 | 791 | 805 | 790 | 799 | +2.04% | 40,200 | 144億31万 | +6.96% | - | 1.07 |
| 03/28 | 791 | 812 | 778 | 783 | +0.26% | 61,300 | 141億1194万 | +5.1% | - | 1.05 |
| 03/27 | 807 | 809 | 781 | 781 | -2.86% | 109,700 | 140億7590万 | +4.97% | - | 1.05 |
| 03/26 | 767 | 811 | 760 | 804 | +4.15% | 117,000 | 144億9043万 | +8.21% | - | 1.08 |
| 03/25 | 760 | 786 | 758 | 772 | +1.85% | 74,200 | 139億1369万 | +4.32% | - | 1.04 |
| 03/22 | 746 | 758 | 740 | 758 | +1.34% | 96,500 | 136億6137万 | +2.85% | - | 1.02 |
| 03/21 | 751 | 751 | 738 | 748 | +0.81% | 71,500 | 134億8114万 | +1.77% | - | 1.01 |
| 03/19 | 738 | 753 | 735 | 742 | +0.54% | 77,700 | 133億7300万 | +1.09% | - | 1 |
| 03/18 | 740 | 748 | 728 | 738 | +1.79% | 23,600 | 133億91万 | +0.68% | - | 0.99 |
| 03/15 | 740 | 742 | 724 | 725 | -2.82% | 48,900 | 130億6661万 | -1.09% | - | 0.97 |
| 03/14 | 725 | 755 | 725 | 746 | +3.18% | 40,000 | 134億4510万 | +1.63% | - | 1 |
| 03/13 | 724 | 727 | 719 | 723 | -0.28% | 9,900 | 130億3057万 | -1.63% | - | 0.97 |
| 03/12 | 718 | 734 | 711 | 725 | +1.83% | 45,300 | 130億6661万 | -1.49% | - | 0.97 |
| 03/11 | 728 | 731 | 708 | 712 | -2.73% | 45,700 | 128億3232万 | -3.26% | - | 0.96 |
| 03/08 | 717 | 732 | 708 | 732 | +1.1% | 84,900 | 131億9278万 | -0.54% | - | 0.98 |
| 03/07 | 742 | 751 | 724 | 724 | -2.95% | 47,900 | 130億4859万 | -1.63% | - | 0.97 |
| 03/06 | 731 | 755 | 729 | 746 | +1.77% | 49,700 | 134億4510万 | +1.36% | - | 1 |
| 03/05 | 735 | 745 | 732 | 733 | -1.61% | 42,200 | 132億1080万 | -0.27% | - | 0.99 |
| 03/04 | 750 | 758 | 736 | 745 | 0% | 41,500 | 134億2707万 | +1.36% | - | 1 |
| 03/01 | 749 | 755 | 734 | 745 | -0.53% | 92,000 | 134億2707万 | +1.36% | - | 1 |
| 02/29 | 748 | 759 | 740 | 749 | -0.53% | 59,900 | 134億9917万 | +1.77% | - | 1.01 |
| 02/28 | 735 | 764 | 735 | 753 | +1.62% | 96,100 | 135億7126万 | +2.45% | - | 1.01 |
| 02/27 | 730 | 747 | 729 | 741 | +1.51% | 41,000 | 133億5498万 | +0.68% | - | 1 |
| 02/26 | 731 | 744 | 729 | 730 | +0.41% | 28,100 | 131億5673万 | -0.82% | - | 0.98 |
| 02/22 | 740 | 752 | 724 | 727 | -1.76% | 83,200 | 131億266万 | -1.36% | - | 0.98 |
| 02/21 | 764 | 764 | 740 | 740 | -2.25% | 41,200 | 133億3696万 | +0.41% | - | 0.99 |
| 02/20 | 754 | 770 | 752 | 757 | +0.53% | 43,200 | 136億4335万 | +2.57% | - | 1.02 |
| 02/19 | 730 | 761 | 730 | 753 | +3.15% | 64,900 | 135億7126万 | +1.89% | - | 1.01 |
| 02/16 | 690 | 740 | 683 | 730 | +4.43% | 134,700 | 131億5673万 | -1.48% | - | 0.98 |
| 02/15 | 704 | 711 | 697 | 699 | -0.71% | 90,000 | 125億9802万 | -6.17% | - | 0.94 |
| 02/14 | 717 | 717 | 702 | 704 | -3.56% | 83,700 | 126億8813万 | -6.38% | - | 0.95 |
| 02/13 | 731 | 742 | 720 | 730 | +0.27% | 91,800 | 131億5673万 | -3.69% | - | 0.98 |
| 02/09 | 735 | 741 | 725 | 728 | -1.49% | 54,200 | 131億2068万 | -4.46% | - | 0.98 |
| 02/08 | 746 | 749 | 737 | 739 | -0.81% | 29,000 | 133億1894万 | -3.65% | - | 0.99 |
| 02/07 | 753 | 753 | 735 | 745 | -1.06% | 84,500 | 134億2707万 | -3.5% | - | 1 |
| 02/06 | 756 | 764 | 743 | 753 | -0.4% | 44,800 | 135億7126万 | -3.21% | - | 1.01 |
| 02/05 | 732 | 759 | 724 | 756 | +4.13% | 92,700 | 136億2533万 | -3.45% | - | 1.02 |
| 02/02 | 723 | 738 | 723 | 726 | +0.41% | 44,600 | 130億8464万 | -7.63% | - | 0.98 |
| 02/01 | 726 | 730 | 712 | 723 | -0.41% | 36,300 | 130億3057万 | -8.48% | - | 0.97 |
| 01/31 | 725 | 726 | 705 | 726 | +0.69% | 112,300 | 130億8464万 | -8.56% | - | 0.98 |
| 01/30 | 736 | 740 | 717 | 721 | -1.1% | 92,500 | 129億9452万 | -9.76% | - | 0.97 |
| 01/29 | 738 | 739 | 728 | 729 | -0.41% | 46,600 | 131億3871万 | -9.33% | - | 0.98 |
| 01/26 | 740 | 752 | 729 | 732 | -2.14% | 76,300 | 131億9278万 | -9.41% | - | 0.98 |
| 01/25 | 746 | 749 | 724 | 748 | -0.13% | 105,200 | 134億8114万 | -7.88% | - | 1.01 |
| 01/24 | 743 | 754 | 738 | 749 | +0.81% | 37,900 | 134億9917万 | -8.1% | - | 1.01 |
| 01/23 | 764 | 764 | 743 | 743 | -3.26% | 47,600 | 133億9103万 | -9.06% | - | 1 |
| 01/22 | 757 | 769 | 748 | 768 | +1.59% | 62,400 | 138億4160万 | -6.23% | - | 1.03 |
| 01/19 | 734 | 756 | 720 | 756 | +3.28% | 104,600 | 136億2533万 | -7.8% | - | 1.02 |
| 01/18 | 723 | 739 | 708 | 732 | +0.14% | 135,700 | 131億9278万 | -10.95% | - | 0.98 |
| 01/17 | 765 | 765 | 731 | 731 | -4.57% | 141,100 | 131億7475万 | -11.29% | - | 0.98 |
| 01/16 | 783 | 788 | 764 | 766 | -2.17% | 111,400 | 138億555万 | -7.38% | - | 1.03 |
| 01/15 | 806 | 806 | 774 | 783 | -3.45% | 154,100 | 141億1194万 | -5.66% | - | 1.05 |
| 01/12 | 836 | 837 | 809 | 811 | -2.41% | 82,700 | 146億1659万 | -2.52% | - | 1.09 |
| 01/11 | 862 | 865 | 825 | 831 | -3.6% | 117,900 | 149億7704万 | -0.24% | - | 1.12 |
| 01/10 | 850 | 873 | 845 | 862 | +0.47% | 54,800 | 155億3576万 | +3.23% | - | 1.16 |
| 01/09 | 839 | 863 | 834 | 858 | +4.25% | 94,700 | 154億6366万 | +2.51% | - | 1.15 |
| 01/05 | 856 | 865 | 822 | 823 | -5.07% | 154,200 | 148億3286万 | -1.91% | - | 1.11 |
| 01/04 | 868 | 868 | 840 | 867 | -0.12% | 62,400 | 156億2587万 | +2.85% | - | 1.17 |
| 2023 | ||||||||||
| 12/29 | 878 | 879 | 865 | 868 | -1.7% | 50,100 | 156億4389万 | +2.6% | - | 0.95 |
| 12/28 | 871 | 887 | 860 | 883 | +0.91% | 63,900 | 159億1424万 | +4% | - | 0.97 |
| 12/27 | 845 | 883 | 841 | 875 | +4.17% | 139,000 | 157億7005万 | +2.7% | - | 0.96 |
| 12/26 | 825 | 874 | 825 | 840 | +2.44% | 152,500 | 151億3925万 | -1.87% | - | 0.92 |
| 12/25 | 831 | 859 | 818 | 820 | -1.44% | 99,400 | 147億7879万 | -4.54% | - | 0.9 |
| 12/22 | 841 | 862 | 823 | 832 | -1.54% | 58,100 | 149億9507万 | -3.48% | - | 0.92 |
| 12/21 | 838 | 851 | 836 | 845 | +0.24% | 34,000 | 152億2937万 | -2.54% | - | 0.93 |
| 12/20 | 842 | 879 | 839 | 843 | +1.2% | 95,500 | 151億9332万 | -2.99% | - | 0.93 |
| 12/19 | 834 | 852 | 832 | 833 | -0.12% | 57,400 | 150億1309万 | -3.92% | - | 0.92 |
| 12/18 | 814 | 846 | 801 | 834 | +2.71% | 91,600 | 150億3111万 | -3.7% | - | 0.92 |
| 12/15 | 815 | 823 | 805 | 812 | +1% | 40,900 | 146億3461万 | -6.13% | - | 0.89 |
| 12/14 | 801 | 819 | 788 | 804 | +2.29% | 69,800 | 144億9043万 | -7.05% | - | 0.88 |
| 12/13 | 803 | 805 | 778 | 786 | -1.5% | 111,200 | 141億6601万 | -9.13% | - | 0.86 |
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 | |
| 2014年 9月期 | 4,310 8,620 7/30 | 2,453 4,905 9/30 | 5,030,400 2,515,200 6/26 | 527億7732万 | 304億7309万 | +20.8% 7/30 | -32.75% 10/17 |
| 2015年 9月期 | 2,520 5,040 10/2 | 503 1,005 9/30 | 1,827,000 913,500 4/21 | 313億1180万 | 63億3417万 | +55.66% 11/4 | -28.44% 8/25 |
| 2016年 9月期 | 4,340 8,680 8/16 | 511 1,021 10/2 1,021 10/1 | 1,651,000 825,500 6/28 | 561億3095万 | 64億2480万 | +46.48% 11/17 | -24.16% 11/7 |
| 2017年 9月期 | 4,760 6/21 | 2,081 11/8 | 930,900 11/8 | 626億2446万 | 273億1853万 | +20.89% 12/30 | -26.28% 11/9 |
| 2018年 9月期 | 4,350 10/26 | 1,369 3/26 | 1,764,300 11/14 | 578億5674万 | 182億2262万 | +43.07% 5/28 | -33.39% 11/15 |
| 2019年 9月期 | 2,548 3/4 | 1,174 8/19 | 1,944,000 12/19 | 405億886万 | 186億7211万 | +42.05% 12/28 | -17.19% 8/19 |
| 2020年 9月期 | 1,835 2/21 | 706 3/13 | 540,900 5/18 | 291億8512万 | 112億3295万 | +33.83% 2/21 | -42.02% 3/13 |
| 2021年 9月期 | 2,426 8/24 | 811 1/18 | 824,200 11/16 | 420億5515万 | 135億1669万 | +46.12% 2/26 | -14.99% 11/18 |
| 2022年 9月期 | 2,189 4/15 | 1,130 1/28 | 424,500 8/15 | 394億5218万 | 203億6590万 | +23% 3/30 | -18.52% 1/28 |
| 2023年 9月期 | 1,715 3/6 | 886 8/17 | 1,889,700 12/28 | 309億931万 | 159億6831万 | +23.58% 12/27 | -22.54% 8/16 |
| 最新 | 716 2024/5/14 | 44,200 | 129億441万 | +2.29% 700 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 135%（2.35倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -35%（0.65倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 95%（1.95倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/05/14 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
503円（2015/09/30） - 42%（1.42倍）
716円（5/14）