株価チャート
株価
5/16
- 前日 (5/15)
- 1,393
- 始値
- 1,448
- 高値
- 1,495
- 安値
- 1,353
- 終値 -1.94%
- 1,366
- 出来高 +84.63%
- 434,800
乖離率
- 株価（5日）
移動平均値 - -2.29%
1,398 - 株価（25日）
移動平均値 - -4.74%
1,434 - 出来高（5日）
移動平均値 - +80.97%
240,260
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,448 | 1,495 | 1,353 | 1,366 | -1.94% | 434,800 | 305億8223万 | -4.74% | 122.33 | 2.31 |
| 05/15 | 1,451 | 1,451 | 1,390 | 1,393 | -3.86% | 235,500 | 311億8671万 | -3.26% | 124.75 | 2.36 |
| 05/14 | 1,410 | 1,469 | 1,406 | 1,449 | +3.72% | 223,300 | 324億4045万 | +0.35% | 129.76 | 2.45 |
| 05/13 | 1,374 | 1,410 | 1,365 | 1,397 | +1.01% | 144,300 | 312億7626万 | -3.39% | 125.1 | 2.36 |
| 05/10 | 1,400 | 1,406 | 1,383 | 1,383 | -0.93% | 163,400 | 309億6283万 | -4.62% | 123.85 | 2.34 |
| 05/09 | 1,412 | 1,415 | 1,390 | 1,396 | -1.06% | 136,100 | 312億5387万 | -4.05% | 125.01 | 2.36 |
| 05/08 | 1,431 | 1,446 | 1,410 | 1,411 | -2.42% | 140,400 | 315億8970万 | -3.49% | 126.36 | 2.39 |
| 05/07 | 1,438 | 1,486 | 1,431 | 1,446 | +1.26% | 201,700 | 323億7328万 | -1.63% | 129.49 | 2.45 |
| 05/02 | 1,440 | 1,458 | 1,413 | 1,428 | 0% | 136,600 | 319億7029万 | -3.32% | 127.88 | 2.42 |
| 05/01 | 1,425 | 1,454 | 1,415 | 1,428 | +0.21% | 105,800 | 319億7029万 | -3.97% | 127.88 | 2.42 |
| 04/30 | 1,436 | 1,436 | 1,412 | 1,425 | -0.28% | 156,900 | 319億313万 | -4.75% | 127.61 | 2.41 |
| 04/26 | 1,416 | 1,433 | 1,402 | 1,429 | +0.78% | 116,700 | 319億9268万 | -5.18% | 127.97 | 2.42 |
| 04/25 | 1,450 | 1,464 | 1,418 | 1,418 | -2.34% | 111,400 | 317億4641万 | -6.4% | 126.98 | 2.4 |
| 04/24 | 1,475 | 1,482 | 1,452 | 1,452 | -0.62% | 108,100 | 325億761万 | -4.6% | 130.03 | 2.46 |
| 04/23 | 1,460 | 1,490 | 1,456 | 1,461 | +0.07% | 135,600 | 327億910万 | -4.38% | 130.83 | 2.47 |
| 04/22 | 1,434 | 1,460 | 1,416 | 1,460 | +3.91% | 199,600 | 326億8584万 | -4.76% | 130.75 | 2.47 |
| 04/19 | 1,480 | 1,483 | 1,405 | 1,405 | -5.96% | 332,200 | 314億5452万 | -8.35% | 125.82 | 2.38 |
| 04/18 | 1,420 | 1,504 | 1,420 | 1,494 | +5.51% | 228,500 | 334億4702万 | -2.67% | 133.79 | 2.53 |
| 04/17 | 1,443 | 1,447 | 1,415 | 1,416 | -1.67% | 163,800 | 317億79万 | -7.57% | 126.8 | 2.4 |
| 04/16 | 1,449 | 1,474 | 1,429 | 1,440 | -0.69% | 184,900 | 322億3809万 | -6.19% | 128.95 | 2.44 |
| 04/15 | 1,448 | 1,457 | 1,427 | 1,450 | -0.21% | 140,000 | 324億6196万 | -5.6% | 129.85 | 2.45 |
| 04/12 | 1,453 | 1,478 | 1,432 | 1,453 | -0.07% | 219,800 | 325億2913万 | -5.53% | 130.12 | 2.46 |
| 04/11 | 1,466 | 1,482 | 1,454 | 1,454 | -2.42% | 164,800 | 325億5151万 | -5.46% | 130.21 | 2.46 |
| 04/10 | 1,515 | 1,529 | 1,489 | 1,490 | -0.53% | 131,300 | 333億5747万 | -2.93% | 133.43 | 2.52 |
| 04/09 | 1,515 | 1,522 | 1,487 | 1,498 | -1.12% | 154,600 | 335億2219万 | -2.03% | 134.15 | 2.54 |
| 04/08 | 1,525 | 1,535 | 1,505 | 1,515 | +0.53% | 172,100 | 339億1716万 | -0.72% | 135.67 | 2.56 |
| 04/05 | 1,488 | 1,532 | 1,480 | 1,507 | +0.13% | 227,100 | 337億3806万 | -1.12% | 134.95 | 2.55 |
| 04/04 | 1,505 | 1,521 | 1,473 | 1,505 | +1.07% | 215,900 | 336億9328万 | -1.31% | 134.77 | 2.55 |
| 04/03 | 1,475 | 1,530 | 1,457 | 1,489 | -1.13% | 283,500 | 333億3508万 | -2.49% | 133.34 | 2.52 |
| 04/02 | 1,524 | 1,525 | 1,487 | 1,506 | -3.71% | 423,900 | 337億1567万 | -1.5% | 134.86 | 2.55 |
| 04/01 | 1,633 | 1,633 | 1,553 | 1,564 | -3.34% | 347,500 | 350億1415万 | +2.22% | 140.06 | 2.65 |
| 03/29 | 1,624 | 1,631 | 1,598 | 1,618 | -0.68% | 369,700 | 362億2308万 | +5.68% | 144.89 | 2.74 |
| 03/28 | 1,663 | 1,686 | 1,618 | 1,629 | -2.8% | 328,000 | 364億6934万 | +6.47% | 145.88 | 2.76 |
| 03/27 | 1,666 | 1,724 | 1,647 | 1,676 | +2.44% | 610,100 | 375億2155万 | +9.61% | 150.09 | 2.84 |
| 03/26 | 1,690 | 1,696 | 1,632 | 1,636 | -3.65% | 389,500 | 366億2605万 | +7.07% | 146.51 | 2.77 |
| 03/25 | 1,683 | 1,728 | 1,667 | 1,698 | +3.98% | 579,500 | 380億1408万 | +10.98% | 152.06 | 2.87 |
| 03/22 | 1,590 | 1,633 | 1,571 | 1,633 | +2.64% | 406,600 | 365億5889万 | +7.01% | 146.24 | 2.76 |
| 03/21 | 1,610 | 1,620 | 1,576 | 1,591 | -1.18% | 401,900 | 356億334万 | +4.12% | 142.48 | 2.69 |
| 03/19 | 1,577 | 1,622 | 1,576 | 1,610 | +1.58% | 444,500 | 360億2852万 | +4.82% | 144.18 | 2.72 |
| 03/18 | 1,499 | 1,599 | 1,490 | 1,585 | +9.08% | 608,900 | 354億6907万 | +2.59% | 141.94 | 2.68 |
| 03/15 | 1,442 | 1,453 | 1,428 | 1,453 | -0.89% | 190,300 | 325億1518万 | -6.56% | 130.12 | 2.46 |
| 03/14 | 1,424 | 1,467 | 1,412 | 1,466 | +2.66% | 207,700 | 328億609万 | -6.56% | 131.28 | 2.48 |
| 03/13 | 1,473 | 1,483 | 1,427 | 1,428 | -2.99% | 212,800 | 319億5573万 | -9.85% | 127.88 | 2.42 |
| 03/12 | 1,447 | 1,506 | 1,442 | 1,472 | -0.2% | 388,000 | 329億4036万 | -8.06% | 131.82 | 2.49 |
| 03/11 | 1,489 | 1,516 | 1,466 | 1,475 | -0.94% | 381,100 | 330億749万 | -8.67% | 132.09 | 2.5 |
| 03/08 | 1,458 | 1,510 | 1,432 | 1,489 | +2.55% | 517,400 | 333億2078万 | -8.54% | 133.34 | 2.52 |
| 03/07 | 1,412 | 1,456 | 1,408 | 1,452 | +4.24% | 423,600 | 324億9280万 | -11.57% | 130.03 | 2.46 |
| 03/06 | 1,346 | 1,409 | 1,321 | 1,393 | +3.57% | 431,200 | 311億7250万 | -15.93% | 124.75 | 2.36 |
| 03/05 | 1,398 | 1,398 | 1,335 | 1,345 | -4.27% | 709,900 | 300億9836万 | -19.65% | 120.45 | 2.28 |
| 03/04 | 1,463 | 1,477 | 1,405 | 1,405 | -5.07% | 598,800 | 314億4104万 | -16.96% | 125.82 | 2.38 |
| 03/01 | 1,538 | 1,538 | 1,476 | 1,480 | -2.82% | 517,400 | 331億1938万 | -13.4% | 132.54 | 2.5 |
| 02/29 | 1,549 | 1,556 | 1,515 | 1,523 | -2.12% | 291,200 | 340億8164万 | -11.56% | 136.39 | 2.58 |
| 02/28 | 1,530 | 1,572 | 1,512 | 1,556 | +1.7% | 336,200 | 348億2011万 | -10.27% | 139.34 | 2.63 |
| 02/27 | 1,538 | 1,540 | 1,518 | 1,530 | -1.35% | 325,000 | 342億3828万 | -12.37% | 137.01 | 2.59 |
| 02/26 | 1,570 | 1,584 | 1,546 | 1,551 | -2.21% | 372,000 | 347億822万 | -11.67% | 138.89 | 2.62 |
| 02/22 | 1,613 | 1,616 | 1,585 | 1,586 | -0.44% | 216,600 | 354億9145万 | -10.24% | 142.03 | 2.68 |
| 02/21 | 1,600 | 1,611 | 1,587 | 1,593 | -0.93% | 223,600 | 356億4507万 | -10.3% | 142.66 | 2.7 |
| 02/20 | 1,644 | 1,644 | 1,597 | 1,608 | -2.25% | 331,400 | 359億8071万 | -9.97% | 144 | 2.72 |
| 02/19 | 1,673 | 1,677 | 1,626 | 1,645 | -1.67% | 270,400 | 368億862万 | -8.36% | 147.31 | 2.78 |
| 02/16 | 1,624 | 1,685 | 1,574 | 1,673 | +3.46% | 540,800 | 374億3515万 | -7.31% | 149.82 | 2.83 |
| 02/15 | 1,600 | 1,740 | 1,588 | 1,617 | -3.69% | 1,045,300 | 361億8209万 | -10.76% | 144.8 | 2.74 |
| 02/14 | 1,753 | 1,755 | 1,673 | 1,679 | -6.04% | 687,300 | 375億6941万 | -7.8% | 150.36 | 2.84 |
| 02/13 | 1,844 | 1,844 | 1,782 | 1,787 | -2.62% | 425,300 | 399億8602万 | -2.24% | 160.03 | 3.02 |
| 02/09 | 1,812 | 1,852 | 1,809 | 1,835 | +0.55% | 196,300 | 410億6007万 | +0.55% | 164.33 | 3.1 |
| 02/08 | 1,828 | 1,836 | 1,798 | 1,825 | +0.33% | 173,300 | 408億3631万 | -0.05% | 163.43 | 3.09 |
| 02/07 | 1,847 | 1,849 | 1,802 | 1,819 | -0.66% | 173,500 | 407億206万 | -0.44% | 162.89 | 3.08 |
| 02/06 | 1,850 | 1,852 | 1,825 | 1,831 | -1.66% | 203,300 | 409億7057万 | +0.16% | 163.97 | 3.1 |
| 02/05 | 1,825 | 1,872 | 1,810 | 1,862 | +2.03% | 335,400 | 416億6423万 | +2.03% | 166.74 | 3.15 |
| 02/02 | 1,799 | 1,828 | 1,782 | 1,825 | +1.5% | 212,900 | 408億3631万 | +0.22% | 163.43 | 3.09 |
| 02/01 | 1,807 | 1,818 | 1,778 | 1,798 | -1.43% | 277,300 | 402億3216万 | -1.1% | 161.01 | 3.04 |
| 01/31 | 1,828 | 1,833 | 1,798 | 1,824 | -0.22% | 159,700 | 408億1394万 | +0.33% | 163.34 | 3.09 |
| 01/30 | 1,840 | 1,873 | 1,825 | 1,828 | +0.44% | 271,800 | 409億344万 | +0.66% | 163.7 | 3.09 |
| 01/29 | 1,816 | 1,837 | 1,793 | 1,820 | +0.83% | 167,200 | 407億2443万 | +0.33% | 162.98 | 3.08 |
| 01/26 | 1,822 | 1,855 | 1,804 | 1,805 | -1.53% | 223,600 | 403億8879万 | -0.55% | 161.64 | 3.05 |
| 01/25 | 1,808 | 1,869 | 1,802 | 1,833 | +1.38% | 253,100 | 410億1532万 | +0.99% | 164.15 | 3.1 |
| 01/24 | 1,820 | 1,827 | 1,794 | 1,808 | -0.28% | 157,900 | 404億5592万 | -0.22% | 161.91 | 3.06 |
| 01/23 | 1,848 | 1,848 | 1,813 | 1,813 | -1.63% | 201,600 | 405億6780万 | +0.28% | 162.36 | 3.07 |
| 01/22 | 1,787 | 1,848 | 1,764 | 1,843 | +3.48% | 282,000 | 412億3835万 | +2.45% | 165.04 | 3.12 |
| 01/19 | 1,837 | 1,840 | 1,780 | 1,781 | -2.57% | 255,300 | 398億5105万 | -0.39% | 159.49 | 3.01 |
| 01/18 | 1,810 | 1,834 | 1,791 | 1,828 | +0.88% | 223,400 | 409億271万 | +2.58% | 163.7 | 3.09 |
| 01/17 | 1,827 | 1,836 | 1,797 | 1,812 | -2.05% | 325,500 | 405億4470万 | +2.14% | 162.27 | 3.07 |
| 01/16 | 1,845 | 1,906 | 1,843 | 1,850 | +0.65% | 393,500 | 413億9498万 | +4.93% | 165.67 | 3.13 |
| 01/15 | 1,891 | 1,891 | 1,835 | 1,838 | -2.39% | 327,100 | 411億2647万 | +4.91% | 164.6 | 3.11 |
| 01/12 | 1,847 | 1,891 | 1,831 | 1,883 | +1.67% | 405,600 | 421億3337万 | +8.22% | 168.63 | 3.19 |
| 01/11 | 1,854 | 1,856 | 1,817 | 1,852 | +0.76% | 285,000 | 414億3973万 | +7.18% | 165.85 | 3.13 |
| 01/10 | 1,854 | 1,854 | 1,805 | 1,838 | -0.92% | 428,600 | 411億2647万 | +7.23% | 164.6 | 3.11 |
| 01/09 | 1,723 | 1,861 | 1,723 | 1,855 | +7.54% | 744,800 | 415億685万 | +8.93% | 166.12 | 3.14 |
| 01/05 | 1,790 | 1,791 | 1,720 | 1,725 | -6.45% | 816,400 | 385億9802万 | +1.95% | 154.48 | 2.92 |
| 01/04 | 1,795 | 1,853 | 1,780 | 1,844 | -0.43% | 429,300 | 412億6072万 | +9.31% | 165.13 | 3.12 |
| 2023 | ||||||||||
| 12/29 | 1,851 | 1,879 | 1,831 | 1,852 | +0.38% | 489,700 | 414億3973万 | +10.17% | 165.85 | 3.33 |
| 12/28 | 1,777 | 1,845 | 1,751 | 1,845 | +4.41% | 456,300 | 412億8310万 | +10.22% | 165.22 | 3.32 |
| 12/27 | 1,750 | 1,771 | 1,727 | 1,767 | 0% | 437,400 | 395億3780万 | +5.87% | 158.24 | 3.18 |
| 12/26 | 1,739 | 1,790 | 1,736 | 1,767 | +1.03% | 347,500 | 395億3780万 | +5.68% | 158.24 | 3.18 |
| 12/25 | 1,783 | 1,802 | 1,744 | 1,749 | -2.24% | 288,000 | 391億3503万 | +4.48% | 156.63 | 3.15 |
| 12/22 | 1,785 | 1,818 | 1,778 | 1,789 | +0.9% | 270,900 | 400億3006万 | +6.81% | 160.21 | 3.22 |
| 12/21 | 1,765 | 1,800 | 1,761 | 1,773 | -0.56% | 254,100 | 396億7205万 | +5.85% | 158.77 | 3.19 |
| 12/20 | 1,844 | 1,844 | 1,783 | 1,783 | -3.36% | 531,700 | 398億9581万 | +6.51% | 159.67 | 3.21 |
| 12/19 | 1,780 | 1,845 | 1,754 | 1,845 | +2.84% | 661,300 | 412億8310万 | +10.15% | 165.22 | 3.32 |
| 12/18 | 1,770 | 1,814 | 1,751 | 1,794 | +1.13% | 574,400 | 401億4194万 | +6.98% | 160.66 | 3.23 |
| 12/15 | 1,716 | 1,794 | 1,715 | 1,774 | +4.97% | 873,000 | 396億9442万 | +5.53% | 158.86 | 3.19 |
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 | |
| 2016年 9月期 | 2,297 6,890 7/5 | 821 2,463 3/31 | 14,179,500 4,726,500 3/31 | 381億4235万 | 132億2163万 | +30.74% 5/12 | -25.57% 7/19 |
| 2017年 9月期 | 3,920 2/15 | 1,325 11/9 | 3,194,600 2/17 | 655億8904万 | 221億656万 | +33.41% 1/26 | -16.58% 3/22 |
| 2018年 9月期 | 3,005 7/26 | 1,911 5/16 | 810,900 8/15 | 531億2689万 | 336億2041万 | +12.73% 6/21 | -19.63% 10/29 |
| 2019年 9月期 | 2,842 10/2 | 1,601 12/25 | 1,036,800 2/15 | 502億5792万 | 288億5802万 | +18.79% 2/15 | -23.47% 12/25 |
| 2020年 9月期 | 2,346 11/26 | 517 3/23 | 1,945,900 5/26 | 309億9066万 | 103億9681万 | +42.71% 5/26 | -48.04% 3/19 |
| 2021年 9月期 | 4,480 9/30 | 1,177 12/23 | 2,725,100 9/30 | 970億1961万 | 243億8720万 | +37.05% 9/30 | -14.15% 11/13 |
| 2022年 9月期 | 4,595 10/4 | 2,167 7/15 | 1,914,700 9/12 | 995億1007万 | 480億135万 | +25.51% 2/16 | -25.76% 1/11 |
| 2023年 9月期 | 3,040 6/23 | 1,984 9/21 | 1,859,400 5/16 | 675億3957万 | 443億7764万 | +8.4% 5/16 | -15.33% 10/16 |
| 最新 | 1,366 2024/5/16 | 434,800 | 305億8223万 | -4.74% 1,434 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/05/16 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
517円（2020/03/23） - 164%（2.64倍）
1,366円（5/16）