株価チャート
株価
5/31
- 前日 (5/30)
- 2,011
- 始値
- 2,032
- 高値
- 2,057
- 安値
- 2,008
- 終値 +2.14%
- 2,054
- 出来高 -10.44%
- 526,000
乖離率
- 株価（5日）
移動平均値 - +0.39%
2,046 - 株価（25日）
移動平均値 - -3.52%
2,129 - 出来高（5日）
移動平均値 - +29.88%
404,980
2024/01/04～2024/05/31
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 | ||||||||||
| 05/31 | 2,032 | 2,057 | 2,008 | 2,054 | +2.14% | 526,000 | 1754億1899万 | -3.52% | 11.19 | 3.39 |
| 05/30 | 1,982 | 2,025 | 1,978 | 2,011 | -0.35% | 587,300 | 1791億2700万 | -5.81% | 10.96 | 3.32 |
| 05/29 | 2,049 | 2,068 | 2,014 | 2,018 | -2.32% | 490,100 | 1797億5052万 | -5.79% | 11 | 3.33 |
| 05/28 | 2,081 | 2,087 | 2,062 | 2,066 | -0.77% | 217,200 | 1840億2605万 | -3.82% | 11.26 | 3.41 |
| 05/27 | 2,057 | 2,085 | 2,057 | 2,082 | +1.22% | 204,300 | 1854億5123万 | -3.34% | 11.34 | 3.44 |
| 05/24 | 2,049 | 2,074 | 2,039 | 2,057 | -1.95% | 346,000 | 1832億2439万 | -4.72% | 11.21 | 3.4 |
| 05/23 | 2,109 | 2,118 | 2,053 | 2,098 | -1.18% | 486,600 | 1868億7641万 | -3.05% | 11.43 | 3.46 |
| 05/22 | 2,158 | 2,165 | 2,116 | 2,123 | -1.94% | 408,400 | 1891億325万 | -2.08% | 11.57 | 3.5 |
| 05/21 | 2,127 | 2,201 | 2,127 | 2,165 | +2.36% | 508,000 | 1928億4434万 | -0.32% | 11.8 | 3.57 |
| 05/20 | 2,120 | 2,130 | 2,094 | 2,115 | -0.42% | 427,500 | 1883億9066万 | -2.62% | 11.52 | 3.49 |
| 05/17 | 2,120 | 2,143 | 2,111 | 2,124 | -0.28% | 255,300 | 1891億9232万 | -2.34% | 11.57 | 3.51 |
| 05/16 | 2,145 | 2,164 | 2,122 | 2,130 | +0.33% | 327,200 | 1897億2676万 | -2.25% | 11.61 | 3.52 |
| 05/15 | 2,166 | 2,169 | 2,119 | 2,123 | -1.85% | 284,600 | 1891億325万 | -2.66% | 11.57 | 3.5 |
| 05/14 | 2,128 | 2,169 | 2,121 | 2,163 | +0.93% | 314,800 | 1926億6619万 | -0.87% | 11.79 | 3.57 |
| 05/13 | 2,140 | 2,149 | 2,120 | 2,143 | -0.09% | 315,200 | 1908億8472万 | -1.79% | 11.68 | 3.54 |
| 05/10 | 2,156 | 2,176 | 2,135 | 2,145 | -1.06% | 403,000 | 1910億6287万 | -1.65% | 11.69 | 3.54 |
| 05/09 | 2,172 | 2,188 | 2,148 | 2,168 | +0.74% | 295,900 | 1931億1156万 | -0.55% | 11.81 | 3.58 |
| 05/08 | 2,225 | 2,225 | 2,152 | 2,152 | -3.11% | 525,300 | 1916億8638万 | -1.28% | 11.73 | 3.55 |
| 05/07 | 2,240 | 2,258 | 2,204 | 2,221 | +0.32% | 473,800 | 1978億3246万 | +1.88% | 12.1 | 3.67 |
| 05/02 | 2,160 | 2,229 | 2,151 | 2,214 | +3.22% | 636,600 | 1972億895万 | +1.75% | 12.06 | 3.65 |
| 05/01 | 2,200 | 2,221 | 2,145 | 2,145 | -3.12% | 573,400 | 1910億6287万 | -1.29% | 11.69 | 3.54 |
| 04/30 | 2,310 | 2,318 | 2,189 | 2,214 | +3.36% | 860,800 | 1972億895万 | +1.84% | 12.06 | 3.65 |
| 04/26 | 2,145 | 2,189 | 2,131 | 2,142 | -0.19% | 1,334,700 | 1907億9565万 | -1.38% | 11.67 | 3.54 |
| 04/25 | 2,190 | 2,208 | 2,146 | 2,146 | -2.68% | 407,100 | 1911億5194万 | -0.97% | 11.69 | 3.54 |
| 04/24 | 2,206 | 2,212 | 2,184 | 2,205 | +0.36% | 317,900 | 1964億728万 | +2.04% | 12.01 | 3.64 |
| 04/23 | 2,216 | 2,216 | 2,183 | 2,197 | -0.32% | 324,800 | 1956億9469万 | +2.14% | 11.97 | 3.63 |
| 04/22 | 2,170 | 2,217 | 2,168 | 2,204 | +2.61% | 372,300 | 1963億1821万 | +2.94% | 12.01 | 3.64 |
| 04/19 | 2,200 | 2,215 | 2,114 | 2,148 | -3.63% | 684,700 | 1913億3009万 | +0.99% | 11.7 | 3.55 |
| 04/18 | 2,203 | 2,238 | 2,170 | 2,229 | +0.68% | 399,900 | 1985億4505万 | +5.39% | 12.15 | 3.68 |
| 04/17 | 2,193 | 2,233 | 2,183 | 2,214 | +1.89% | 520,600 | 1972億895万 | +5.43% | 12.06 | 3.65 |
| 04/16 | 2,244 | 2,276 | 2,173 | 2,173 | -1.45% | 564,100 | 1935億5693万 | +4.12% | 11.84 | 3.59 |
| 04/15 | 2,180 | 2,221 | 2,172 | 2,205 | -0.32% | 293,100 | 1964億728万 | +6.32% | 12.01 | 3.64 |
| 04/12 | 2,192 | 2,221 | 2,178 | 2,212 | +1.61% | 327,500 | 1970億3080万 | +7.33% | 12.05 | 3.65 |
| 04/11 | 2,170 | 2,197 | 2,162 | 2,177 | -0.37% | 298,900 | 1939億1322万 | +6.3% | 11.86 | 3.59 |
| 04/10 | 2,200 | 2,211 | 2,184 | 2,185 | -1.09% | 289,900 | 1946億2581万 | +7.32% | 11.91 | 3.61 |
| 04/09 | 2,210 | 2,238 | 2,194 | 2,209 | +0.91% | 363,500 | 1967億6358万 | +9.14% | 12.04 | 3.65 |
| 04/08 | 2,157 | 2,202 | 2,148 | 2,189 | +2.1% | 410,200 | 1949億8211万 | +8.85% | 11.93 | 3.61 |
| 04/05 | 2,141 | 2,158 | 2,104 | 2,144 | -0.83% | 414,600 | 1909億7379万 | +7.2% | 11.68 | 3.54 |
| 04/04 | 2,145 | 2,177 | 2,131 | 2,162 | +1.84% | 259,300 | 1925億7712万 | +8.64% | 11.78 | 3.57 |
| 04/03 | 2,110 | 2,138 | 2,075 | 2,123 | -0.33% | 404,500 | 1891億325万 | +7.22% | 11.57 | 3.5 |
| 04/02 | 2,153 | 2,182 | 2,111 | 2,130 | -1.11% | 498,200 | 1897億2676万 | +8.18% | 11.61 | 3.52 |
| 04/01 | 2,188 | 2,212 | 2,142 | 2,154 | -0.37% | 620,700 | 1918億6453万 | +10.12% | 11.74 | 3.56 |
| 03/29 | 2,143 | 2,173 | 2,122 | 2,162 | +1.89% | 415,700 | 1925億7712万 | +11.21% | 11.78 | 3.73 |
| 03/28 | 2,105 | 2,158 | 2,105 | 2,122 | -0.56% | 482,200 | 1890億1417万 | +9.95% | 11.56 | 3.66 |
| 03/27 | 2,161 | 2,182 | 2,116 | 2,134 | -1.25% | 729,400 | 1900億8306万 | +11.2% | 11.63 | 3.68 |
| 03/26 | 2,139 | 2,175 | 2,134 | 2,161 | -0.46% | 684,100 | 1924億8804万 | +13.26% | 11.77 | 3.73 |
| 03/25 | 2,125 | 2,205 | 2,120 | 2,171 | +7.48% | 2,236,100 | 1933億7878万 | +14.56% | 11.83 | 3.74 |
| 03/22 | 1,999 | 2,020 | 1,973 | 2,020 | +1.46% | 411,100 | 1799億2867万 | +7.39% | 11.01 | 3.48 |
| 03/21 | 1,998 | 2,016 | 1,984 | 1,991 | +1.17% | 513,400 | 1773億4553万 | +6.36% | 10.85 | 3.43 |
| 03/19 | 1,936 | 1,975 | 1,927 | 1,968 | +1.23% | 458,900 | 1752億9684万 | +5.64% | 10.72 | 3.39 |
| 03/18 | 1,874 | 1,949 | 1,872 | 1,944 | +4.91% | 664,000 | 1731億5907万 | +4.8% | 10.59 | 3.35 |
| 03/15 | 1,846 | 1,871 | 1,838 | 1,853 | +0.05% | 292,400 | 1650億5338万 | +0.27% | 10.1 | 3.2 |
| 03/14 | 1,841 | 1,857 | 1,838 | 1,852 | +0.65% | 188,800 | 1649億6430万 | +0.43% | 10.09 | 3.19 |
| 03/13 | 1,900 | 1,907 | 1,828 | 1,840 | -2.34% | 430,500 | 1638億9542万 | -0.05% | 10.03 | 3.17 |
| 03/12 | 1,862 | 1,885 | 1,843 | 1,884 | +1.78% | 437,300 | 1678億1466万 | +2.39% | 10.27 | 3.25 |
| 03/11 | 1,857 | 1,874 | 1,842 | 1,851 | -2.06% | 407,800 | 1648億7523万 | +0.82% | 10.09 | 3.19 |
| 03/08 | 1,860 | 1,929 | 1,847 | 1,890 | +0.8% | 386,900 | 1683億4910万 | +3.05% | 10.3 | 3.26 |
| 03/07 | 1,891 | 1,907 | 1,864 | 1,875 | -0.53% | 399,500 | 1670億1300万 | +2.68% | 10.22 | 3.23 |
| 03/06 | 1,876 | 1,892 | 1,867 | 1,885 | +0.11% | 265,700 | 1679億373万 | +3.69% | 10.27 | 3.25 |
| 03/05 | 1,888 | 1,903 | 1,864 | 1,883 | -0.16% | 281,500 | 1677億2558万 | +4.03% | 10.26 | 3.25 |
| 03/04 | 1,925 | 1,929 | 1,875 | 1,886 | -1.31% | 504,000 | 1679億9280万 | +4.66% | 10.28 | 3.25 |
| 03/01 | 1,910 | 1,920 | 1,887 | 1,911 | +0.21% | 388,200 | 1702億1964万 | +6.52% | 10.41 | 3.3 |
| 02/29 | 1,885 | 1,908 | 1,879 | 1,907 | +0.47% | 373,700 | 1698億6335万 | +6.89% | 10.39 | 3.29 |
| 02/28 | 1,845 | 1,909 | 1,843 | 1,898 | +2.87% | 603,900 | 1690億6169万 | +6.93% | 10.34 | 3.27 |
| 02/27 | 1,822 | 1,855 | 1,820 | 1,845 | +1.21% | 370,300 | 1643億4079万 | +4.41% | 10.05 | 3.18 |
| 02/26 | 1,849 | 1,857 | 1,823 | 1,823 | -0.55% | 354,000 | 1623億8117万 | +3.58% | 9.93 | 3.14 |
| 02/22 | 1,838 | 1,841 | 1,812 | 1,833 | +0.22% | 496,600 | 1632億7190万 | +4.56% | 9.99 | 3.16 |
| 02/21 | 1,850 | 1,851 | 1,818 | 1,829 | -0.71% | 322,900 | 1629億1561万 | +4.75% | 9.97 | 3.15 |
| 02/20 | 1,885 | 1,896 | 1,838 | 1,842 | -1.18% | 427,900 | 1640億7357万 | +5.86% | 10.04 | 3.18 |
| 02/19 | 1,830 | 1,866 | 1,830 | 1,864 | +1.86% | 285,000 | 1660億3319万 | +7.44% | 10.16 | 3.22 |
| 02/16 | 1,827 | 1,855 | 1,814 | 1,830 | +0.72% | 551,900 | 1630億468万 | +5.9% | 9.97 | 3.16 |
| 02/15 | 1,812 | 1,819 | 1,784 | 1,817 | +1.06% | 481,200 | 1618億4673万 | +5.39% | 9.9 | 3.13 |
| 02/14 | 1,777 | 1,807 | 1,774 | 1,798 | +1.07% | 457,500 | 1601億5433万 | +4.47% | 9.8 | 3.1 |
| 02/13 | 1,772 | 1,779 | 1,743 | 1,779 | +1.25% | 420,500 | 1584億6193万 | +3.43% | 9.69 | 3.07 |
| 02/09 | 1,756 | 1,791 | 1,749 | 1,757 | 0% | 365,400 | 1565億231万 | +2.27% | 9.57 | 3.03 |
| 02/08 | 1,774 | 1,780 | 1,744 | 1,757 | -1.07% | 435,800 | 1565億231万 | +2.39% | 9.57 | 3.03 |
| 02/07 | 1,759 | 1,791 | 1,751 | 1,776 | +1.14% | 353,400 | 1581億9471万 | +3.68% | 9.68 | 3.06 |
| 02/06 | 1,815 | 1,815 | 1,756 | 1,756 | -3.46% | 552,800 | 1564億1324万 | +2.75% | 9.57 | 3.03 |
| 02/05 | 1,791 | 1,822 | 1,737 | 1,819 | +2.31% | 789,800 | 1620億2487万 | +6.69% | 9.91 | 3.14 |
| 02/02 | 1,807 | 1,858 | 1,778 | 1,778 | -1.6% | 949,100 | 1583億7286万 | +4.65% | 9.69 | 3.07 |
| 02/01 | 1,817 | 1,879 | 1,783 | 1,807 | +6.11% | 2,171,800 | 1609億5599万 | +6.67% | 9.85 | 3.12 |
| 01/31 | 1,667 | 1,706 | 1,662 | 1,703 | +2.41% | 772,700 | 1516億9234万 | +0.89% | 9.28 | 2.94 |
| 01/30 | 1,706 | 1,708 | 1,663 | 1,663 | -1.95% | 438,300 | 1481億2939万 | -1.36% | 9.06 | 2.87 |
| 01/29 | 1,681 | 1,705 | 1,675 | 1,696 | +1.44% | 369,000 | 1510億6882万 | +0.59% | 9.24 | 2.93 |
| 01/26 | 1,685 | 1,691 | 1,670 | 1,672 | -1.24% | 264,800 | 1489億3105万 | -0.77% | 9.11 | 2.88 |
| 01/25 | 1,660 | 1,696 | 1,660 | 1,693 | +1.5% | 331,000 | 1508億160万 | +0.53% | 9.22 | 2.92 |
| 01/24 | 1,670 | 1,678 | 1,654 | 1,668 | -0.36% | 308,000 | 1485億7476万 | -0.83% | 9.09 | 2.88 |
| 01/23 | 1,717 | 1,717 | 1,671 | 1,674 | -1.53% | 285,000 | 1491億920万 | -0.48% | 9.12 | 2.89 |
| 01/22 | 1,686 | 1,704 | 1,677 | 1,700 | +1.67% | 267,700 | 1514億2512万 | +1.13% | 9.26 | 2.93 |
| 01/19 | 1,671 | 1,694 | 1,663 | 1,672 | +1.27% | 359,200 | 1489億3105万 | -0.54% | 9.11 | 2.88 |
| 01/18 | 1,648 | 1,661 | 1,642 | 1,651 | +0.06% | 306,200 | 1470億6051万 | -1.78% | 9 | 2.85 |
| 01/17 | 1,697 | 1,697 | 1,650 | 1,650 | -2.19% | 479,600 | 1469億7144万 | -1.84% | 8.99 | 2.85 |
| 01/16 | 1,710 | 1,710 | 1,679 | 1,687 | -1.8% | 426,100 | 1502億6716万 | +0.3% | 9.19 | 2.91 |
| 01/15 | 1,690 | 1,720 | 1,685 | 1,718 | +1.84% | 320,000 | 1530億2844万 | +2.14% | 9.36 | 2.96 |
| 01/12 | 1,727 | 1,740 | 1,675 | 1,687 | -2.71% | 704,800 | 1502億6716万 | +0.42% | 9.19 | 2.91 |
| 01/11 | 1,746 | 1,758 | 1,728 | 1,734 | +0.23% | 401,700 | 1544億5362万 | +3.34% | 9.45 | 2.99 |
| 01/10 | 1,780 | 1,781 | 1,729 | 1,730 | -2.04% | 505,000 | 1540億9732万 | +3.35% | 9.43 | 2.98 |
| 01/09 | 1,751 | 1,777 | 1,748 | 1,766 | +2.38% | 616,800 | 1573億397万 | +5.75% | 9.62 | 3.05 |
| 01/05 | 1,727 | 1,738 | 1,716 | 1,725 | +0.88% | 400,600 | 1536億5196万 | +3.67% | 9.4 | 2.98 |
| 01/04 | 1,681 | 1,718 | 1,656 | 1,710 | +1.66% | 492,500 | 1523億1585万 | +3.07% | 9.32 | 2.95 |
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 | |
| 2012年 9月期 | 118 1,060 9/20 1,060 9/19 | 56 501 12/29 | 940,500 104,500 4/11 | 78億3106万 | 37億128万 | +16.42% 8/22 | -15.62% 11/10 |
| 2013年 9月期 | 604 5,440 5/2 | 98 885 10/1 | 9,123,300 1,013,700 5/1 | 401億8963万 | 65億3820万 | +50.78% 4/8 | -39.72% 6/7 |
| 2014年 9月期 | 412 1,237 10/23 | 271 813 2/5 | 5,035,800 1,678,600 6/17 | 274億1612万 | 211億8125万 | +21.24% 11/5 | -20.21% 2/4 |
| 2015年 9月期 | 1,545 4/13 | 292 875 10/16 | 18,670,200 5/26 | 1449億4201万 | 273億4655万 | +49.02% 2/13 | -29.28% 5/7 |
| 2016年 9月期 | 1,424 4/12 | 755 1/21 | 4,214,200 8/1 | 1342億8263万 | 712億7773万 | +22.67% 3/17 | -15.46% 8/3 |
| 2017年 9月期 | 1,311 9/21 | 774 11/9 | 2,945,600 11/9 | 1240億5153万 | 731億1327万 | +14.45% 7/20 | -13.1% 4/6 |
| 2018年 9月期 | 1,729 1/26 | 1,042 9/14 | 4,611,200 8/1 | 1597億1395万 | 962億5329万 | +16.64% 1/26 | -14.76% 8/1 |
| 2019年 9月期 | 1,304 11/8 | 832 6/6 | 3,509,700 11/1 | 1204億5517万 | 754億4043万 | +16.43% 11/8 | -14.1% 12/25 |
| 2020年 9月期 | 1,224 11/11 | 441 4/24 | 4,377,100 4/24 | 1109億8448万 | 392億8145万 | +21.95% 5/28 | -40.88% 3/19 |
| 2021年 9月期 | 824 6/4 | 449 11/2 | 2,978,400 2/5 | 733億9664万 | 399億9404万 | +21.77% 2/5 | -12.39% 8/20 |
| 2022年 9月期 | 1,360 9/20 | 545 12/1 | 7,127,100 5/26 | 1211億4009万 | 485億4511万 | +25.32% 2/4 | -16.64% 3/9 |
| 2023年 9月期 | 1,531 9/20 | 1,017 1/31 | 5,479,500 2/1 | 1363億7168万 | 905億8785万 | +15.54% 2/1 | -15.31% 10/4 |
| 最新 | 2,054 2024/5/31 | 526,000 | 1754億1899万 | -3.52% 2,129 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 97%（1.97倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 63%（1.63倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/05/31 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
56円（2011/12/29） - 3590%（36.9倍）
2,054円（5/31）