株価チャート
株価
6/10
- 前日 (6/7)
- 729
- 始値
- 726
- 高値
- 729
- 安値
- 712
- 終値 -1.37%
- 719
- 出来高 -41.31%
- 482,400
乖離率
- 株価（5日）
移動平均値 - +2.28%
703 - 株価（25日）
移動平均値 - +22.49%
587 - 出来高（5日）
移動平均値 - -20.78%
608,900
2024/01/15～2024/06/10
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 | ||||||||||
| 06/10 | 726 | 729 | 712 | 719 | -1.37% | 482,400 | 180億892万 | +22.49% | 19.25 | 3.41 |
| 06/07 | 680 | 730 | 679 | 729 | +5.96% | 822,000 | 182億5940万 | +26.78% | 19.52 | 3.46 |
| 06/06 | 683 | 692 | 671 | 688 | +2.08% | 456,200 | 172億3246万 | +21.99% | 18.42 | 3.27 |
| 06/05 | 705 | 707 | 673 | 674 | -4.53% | 532,700 | 168億8180万 | +21.66% | 18.04 | 3.2 |
| 06/04 | 677 | 713 | 677 | 706 | +4.28% | 751,200 | 176億8331万 | +29.78% | 18.9 | 3.35 |
| 06/03 | 673 | 686 | 661 | 677 | -0.44% | 625,800 | 169億5694万 | +27.26% | 18.12 | 3.21 |
| 05/31 | 676 | 688 | 656 | 680 | +0.74% | 793,000 | 170億3208万 | +30.27% | 18.2 | 3.23 |
| 05/30 | 624 | 679 | 620 | 675 | +8.17% | 1,249,300 | 175億1435万 | +32.09% | 18.07 | 3.2 |
| 05/29 | 640 | 658 | 624 | 624 | -2.5% | 695,000 | 161億9104万 | +24.55% | 16.7 | 2.96 |
| 05/28 | 649 | 681 | 638 | 640 | +4.4% | 1,401,700 | 166億620万 | +29.82% | 17.13 | 3.04 |
| 05/27 | 590 | 617 | 590 | 613 | +6.61% | 671,300 | 159億562万 | +26.65% | 16.41 | 2.91 |
| 05/24 | 563 | 580 | 562 | 575 | +1.77% | 355,100 | 149億1963万 | +20.55% | 15.39 | 2.73 |
| 05/23 | 564 | 576 | 558 | 565 | +0.71% | 471,200 | 146億6016万 | +19.96% | 15.13 | 2.68 |
| 05/22 | 565 | 576 | 557 | 561 | -1.75% | 510,800 | 145億5637万 | +20.39% | 15.02 | 2.66 |
| 05/21 | 586 | 594 | 571 | 571 | -4.19% | 531,200 | 148億1584万 | +23.86% | 15.29 | 2.71 |
| 05/20 | 584 | 608 | 578 | 596 | +2.05% | 854,700 | 154億6452万 | +30.7% | 15.96 | 2.83 |
| 05/17 | 553 | 590 | 553 | 584 | +6.38% | 1,299,000 | 151億5315万 | +29.78% | 15.63 | 2.77 |
| 05/16 | 534 | 562 | 515 | 549 | +3% | 2,374,900 | 142億4500万 | +23.37% | 14.7 | 2.61 |
| 05/15 | 533 | 533 | 532 | 533 | +17.66% | 617,600 | 138億2985万 | +21.14% | 14.27 | 2.53 |
| 05/14 | 439 | 454 | 439 | 453 | +3.9% | 219,800 | 117億5407万 | +3.9% | 12.13 | 2.15 |
| 05/13 | 437 | 445 | 428 | 436 | -3.75% | 333,100 | 113億1297万 | 0% | 11.67 | 2.07 |
| 05/10 | 464 | 464 | 447 | 453 | +0.89% | 191,100 | 117億5407万 | +4.14% | 12.13 | 2.15 |
| 05/09 | 453 | 456 | 447 | 449 | -1.97% | 143,800 | 116億5028万 | +3.22% | 12.02 | 2.13 |
| 05/08 | 461 | 469 | 453 | 458 | -0.87% | 290,200 | 118億8381万 | +5.53% | 12.26 | 2.17 |
| 05/07 | 443 | 462 | 441 | 462 | +6.45% | 446,300 | 119億8760万 | +6.45% | 12.37 | 2.19 |
| 05/02 | 438 | 438 | 430 | 434 | -0.23% | 128,500 | 112億6108万 | +0.23% | 11.62 | 2.06 |
| 05/01 | 436 | 439 | 432 | 435 | -0.68% | 110,300 | 112億8702万 | +0.46% | 11.65 | 2.07 |
| 04/30 | 432 | 438 | 425 | 438 | +3.3% | 203,200 | 113億6486万 | +1.15% | 11.73 | 2.08 |
| 04/26 | 418 | 426 | 418 | 424 | +2.17% | 541,700 | 110億160万 | -2.08% | 11.35 | 2.01 |
| 04/25 | 420 | 421 | 412 | 415 | -1.19% | 182,600 | 107億6808万 | -4.38% | 11.11 | 1.97 |
| 04/24 | 425 | 426 | 420 | 420 | -0.47% | 168,600 | 108億9781万 | -3.67% | 11.24 | 1.99 |
| 04/23 | 419 | 427 | 419 | 422 | +0.96% | 97,900 | 109億4971万 | -3.43% | 11.3 | 2 |
| 04/22 | 418 | 425 | 416 | 418 | +1.95% | 181,500 | 108億4592万 | -4.35% | 11.19 | 1.98 |
| 04/19 | 428 | 428 | 404 | 410 | -5.31% | 471,100 | 106億3834万 | -6.18% | 10.98 | 1.95 |
| 04/18 | 419 | 434 | 419 | 433 | +3.34% | 132,200 | 112億3513万 | -1.14% | 11.59 | 2.06 |
| 04/17 | 433 | 434 | 417 | 419 | -3.46% | 265,500 | 108億7187万 | -4.12% | 11.22 | 1.99 |
| 04/16 | 442 | 443 | 434 | 434 | -2.25% | 204,600 | 112億6108万 | -0.91% | 11.62 | 2.06 |
| 04/15 | 443 | 450 | 438 | 444 | -0.45% | 203,500 | 115億2055万 | +1.37% | 11.89 | 2.11 |
| 04/12 | 450 | 452 | 442 | 446 | -0.22% | 164,400 | 115億7244万 | +1.83% | 11.94 | 2.12 |
| 04/11 | 440 | 449 | 437 | 447 | +0.22% | 156,200 | 115億9839万 | +2.05% | 11.97 | 2.12 |
| 04/10 | 444 | 452 | 440 | 446 | +1.13% | 200,700 | 115億7244万 | +1.83% | 11.94 | 2.12 |
| 04/09 | 444 | 444 | 433 | 441 | -0.23% | 137,200 | 114億4271万 | +0.68% | 11.81 | 2.09 |
| 04/08 | 437 | 442 | 433 | 442 | +2.31% | 218,100 | 114億6865万 | +0.91% | 11.83 | 2.1 |
| 04/05 | 425 | 433 | 422 | 432 | -0.23% | 168,000 | 112億918万 | -1.59% | 11.56 | 2.05 |
| 04/04 | 434 | 434 | 428 | 433 | +0.7% | 128,000 | 112億3513万 | -2.04% | 11.59 | 2.06 |
| 04/03 | 428 | 434 | 423 | 430 | -0.92% | 203,300 | 111億5729万 | -3.37% | 11.51 | 2.04 |
| 04/02 | 441 | 442 | 427 | 434 | -1.81% | 303,600 | 112億6108万 | -2.91% | 11.62 | 2.06 |
| 04/01 | 454 | 460 | 440 | 442 | +0.45% | 349,400 | 114億6865万 | -1.56% | 11.83 | 2.1 |
| 03/29 | 442 | 447 | 439 | 440 | -0.23% | 138,100 | 114億1676万 | -2% | 11.78 | 2.14 |
| 03/28 | 439 | 448 | 436 | 441 | +0.46% | 206,600 | 114億4271万 | -2.22% | 11.81 | 2.14 |
| 03/27 | 448 | 451 | 439 | 439 | -0.45% | 214,100 | 113億9081万 | -3.09% | 11.75 | 2.13 |
| 03/26 | 440 | 447 | 437 | 441 | -0.45% | 195,100 | 114億4271万 | -3.29% | 11.81 | 2.14 |
| 03/25 | 444 | 450 | 443 | 443 | -1.12% | 236,600 | 114億9460万 | -3.49% | 11.86 | 2.15 |
| 03/22 | 448 | 450 | 441 | 448 | +0.45% | 196,300 | 116億2434万 | -3.03% | 11.99 | 2.17 |
| 03/21 | 446 | 453 | 444 | 446 | +0.22% | 312,100 | 115億7244万 | -4.09% | 11.94 | 2.17 |
| 03/19 | 438 | 445 | 431 | 445 | +2.3% | 277,300 | 115億4649万 | -5.32% | 11.91 | 2.16 |
| 03/18 | 427 | 439 | 425 | 435 | +2.35% | 380,200 | 112億8702万 | -9% | 11.65 | 2.11 |
| 03/15 | 421 | 425 | 414 | 425 | +0.95% | 376,000 | 110億2755万 | -12.73% | 11.38 | 2.06 |
| 03/14 | 428 | 430 | 421 | 421 | -0.24% | 252,400 | 109億2376万 | -15.12% | 11.27 | 2.04 |
| 03/13 | 433 | 437 | 419 | 422 | -2.76% | 413,100 | 109億4971万 | -16.77% | 11.3 | 2.05 |
| 03/12 | 425 | 438 | 417 | 434 | +0.46% | 515,800 | 112億6108万 | -16.22% | 11.62 | 2.11 |
| 03/11 | 437 | 441 | 428 | 432 | -2.92% | 537,500 | 112億918万 | -18.18% | 11.56 | 2.1 |
| 03/08 | 439 | 454 | 436 | 445 | +0.45% | 351,200 | 115億4649万 | -17.29% | 11.91 | 2.16 |
| 03/07 | 452 | 452 | 440 | 443 | -1.77% | 369,600 | 114億9460万 | -19.31% | 11.86 | 2.15 |
| 03/06 | 439 | 451 | 433 | 451 | +4.16% | 606,600 | 117億218万 | -19.32% | 12.07 | 2.19 |
| 03/05 | 450 | 450 | 430 | 433 | -4.63% | 1,123,900 | 112億3513万 | -23.77% | 11.59 | 2.1 |
| 03/04 | 481 | 488 | 454 | 454 | -5.02% | 1,217,700 | 117億8002万 | -21.59% | 12.15 | 2.2 |
| 03/01 | 499 | 502 | 476 | 478 | -5.35% | 953,400 | 124億275万 | -18.71% | 12.8 | 2.32 |
| 02/29 | 505 | 513 | 498 | 505 | -0.2% | 728,200 | 131億333万 | -15.13% | 13.52 | 2.45 |
| 02/28 | 484 | 506 | 474 | 506 | +6.3% | 1,066,500 | 137億6380万 | -16.09% | 13.55 | 2.58 |
| 02/27 | 470 | 481 | 467 | 476 | +1.49% | 405,400 | 129億4777万 | -21.84% | 12.74 | 2.43 |
| 02/26 | 466 | 475 | 456 | 469 | +1.08% | 718,400 | 127億5736万 | -23.86% | 12.56 | 2.39 |
| 02/22 | 478 | 479 | 464 | 464 | -2.73% | 821,100 | 126億2135万 | -25.52% | 12.42 | 2.37 |
| 02/21 | 496 | 502 | 475 | 477 | -2.65% | 891,700 | 129億7497万 | -24.29% | 12.77 | 2.43 |
| 02/20 | 489 | 499 | 472 | 490 | -4.85% | 1,251,300 | 133億2858万 | -23.2% | 13.12 | 2.5 |
| 02/19 | 512 | 522 | 498 | 515 | -0.58% | 634,500 | 140億861万 | -20.16% | 13.79 | 2.63 |
| 02/16 | 520 | 523 | 506 | 518 | -0.58% | 646,600 | 140億9022万 | -20.55% | 13.87 | 2.64 |
| 02/15 | 530 | 533 | 516 | 521 | -2.07% | 1,074,000 | 141億7182万 | -20.94% | 13.95 | 2.66 |
| 02/14 | 552 | 553 | 515 | 532 | -3.62% | 1,476,500 | 144億7103万 | -20.24% | 14.24 | 2.71 |
| 02/13 | 580 | 592 | 552 | 552 | -15.34% | 1,933,400 | 150億1506万 | -18.1% | 14.78 | 2.82 |
| 02/09 | 648 | 663 | 641 | 652 | -0.46% | 318,400 | 177億3518万 | -4.12% | 17.45 | 3.33 |
| 02/08 | 666 | 669 | 653 | 655 | -1.5% | 232,400 | 178億1678万 | -4.1% | 17.53 | 3.34 |
| 02/07 | 687 | 687 | 657 | 665 | -3.2% | 357,900 | 180億8879万 | -3.06% | 17.8 | 3.39 |
| 02/06 | 684 | 691 | 668 | 687 | +0.44% | 234,400 | 186億8722万 | -0.29% | 18.39 | 3.5 |
| 02/05 | 682 | 686 | 667 | 684 | -0.58% | 366,000 | 186億562万 | -0.87% | 18.31 | 3.49 |
| 02/02 | 688 | 705 | 682 | 688 | -0.86% | 272,500 | 185億9058万 | -0.15% | 18.42 | 3.49 |
| 02/01 | 692 | 710 | 689 | 694 | -1.84% | 352,000 | 187億5271万 | +0.87% | 18.58 | 3.52 |
| 01/31 | 690 | 707 | 684 | 707 | +2.17% | 217,500 | 191億398万 | +3.06% | 18.93 | 3.58 |
| 01/30 | 694 | 703 | 691 | 692 | +1.17% | 157,400 | 186億9867万 | +1.32% | 18.53 | 3.51 |
| 01/29 | 703 | 705 | 684 | 684 | -2.29% | 407,600 | 184億8250万 | +0.44% | 18.31 | 3.47 |
| 01/26 | 676 | 713 | 670 | 700 | +2.79% | 508,700 | 189億1484万 | +3.09% | 18.74 | 3.55 |
| 01/25 | 683 | 693 | 671 | 681 | +1.19% | 257,500 | 184億143万 | +0.74% | 18.23 | 3.45 |
| 01/24 | 675 | 679 | 662 | 673 | -1.46% | 431,400 | 181億8526万 | 0% | 18.02 | 3.41 |
| 01/23 | 680 | 694 | 675 | 683 | +1.04% | 353,900 | 184億5547万 | +1.94% | 18.28 | 3.46 |
| 01/22 | 644 | 681 | 638 | 676 | +6.62% | 382,900 | 182億6633万 | +1.2% | 18.1 | 3.42 |
| 01/19 | 640 | 648 | 632 | 634 | -0.94% | 297,800 | 171億3144万 | -4.95% | 16.97 | 3.21 |
| 01/18 | 650 | 654 | 635 | 640 | -2.29% | 359,500 | 172億9356万 | -4.19% | 17.13 | 3.24 |
| 01/17 | 665 | 672 | 653 | 655 | -1.5% | 293,100 | 176億9888万 | -1.95% | 17.53 | 3.32 |
| 01/16 | 677 | 677 | 665 | 665 | -1.77% | 188,900 | 179億6909万 | -0.45% | 17.8 | 3.37 |
| 01/15 | 679 | 693 | 668 | 677 | 0% | 408,700 | 182億9335万 | +1.2% | 18.12 | 3.43 |
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 | 806 14,500 6/15 | 393 7,070 8/9 | 36,914,400 2,050,800 6/16 | 182億5550万 | 91億3868万 | +22.73% 10/19 | -12.6% 8/8 |
| 2017年 9月期 | 1,442 8,650 9/1 | 457 8,230 11/9 | 2,935,800 163,100 10/21 | 339億9709万 | 106億3809万 | +33.76% 7/24 | -13.08% 4/12 |
| 2018年 9月期 | 2,298 13,790 2/19 | 867 5,200 11/15 | 1,167,000 194,500 2/21 | 542億5123万 | 204億3756万 | +33.82% 1/15 | -23.12% 10/29 |
| 2019年 9月期 | 2,065 4,130 4/1 | 874 1,747 10/30 1,747 10/29 | 790,800 395,400 11/9 | 548億3648万 | 227億5519万 | +40.34% 2/25 | -20.98% 6/24 |
| 2020年 9月期 | 2,070 4,140 1/16 | 909 1,817 3/13 | 1,354,600 677,300 2/14 | 549億6926万 | 241億4902万 | +20.77% 5/18 | -29.7% 2/28 |
| 2021年 9月期 | 2,849 9/1 | 1,231 2,461 11/17 | 1,376,300 6/3 | 761億4009万 | 328億8535万 | +25.62% 6/10 | -12% 10/6 |
| 2022年 9月期 | 2,827 11/19 | 1,278 5/17 | 1,057,300 11/12 | 757億479万 | 343億6439万 | +17.4% 6/1 | -25.03% 5/16 |
| 2023年 9月期 | 1,780 10/6 | 700 6/27 | 1,571,200 8/14 | 479億9093万 | 189億1484万 | +26.79% 8/24 | -19.01% 2/27 |
| 最新 | 719 2024/6/10 | 482,400 | 180億892万 | +22.49% 587 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 184%（2.84倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/06/10 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
393円（2016/08/09） - 83%（1.83倍）
719円（6/10）