株価チャート
株価
5/17
- 前日 (5/16)
- 385
- 始値
- 385
- 高値
- 386
- 安値
- 371
- 終値 -1.3%
- 380
- 出来高 +9.6%
- 27,400
乖離率
- 株価（5日）
移動平均値 - -4.04%
396 - 株価（25日）
移動平均値 - -18.28%
465 - 出来高（5日）
移動平均値 - -22.11%
35,180
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 | 385 | 386 | 371 | 380 | -1.3% | 27,400 | 21億5460万 | -18.28% | 35.94 | 0.4 |
| 05/16 | 391 | 393 | 381 | 385 | -1.79% | 25,000 | 21億8295万 | -18.09% | 36.42 | 0.4 |
| 05/15 | 414 | 414 | 392 | 392 | -4.85% | 26,500 | 22億2264万 | -17.3% | 37.08 | 0.41 |
| 05/14 | 410 | 412 | 405 | 412 | +0.73% | 32,600 | 23億3604万 | -13.81% | 38.97 | 0.43 |
| 05/13 | 421 | 421 | 407 | 409 | -4.66% | 64,400 | 23億1903万 | -14.97% | 38.69 | 0.43 |
| 05/10 | 444 | 446 | 424 | 429 | -2.72% | 83,900 | 24億3243万 | -11.36% | 40.58 | 0.45 |
| 05/09 | 451 | 454 | 440 | 441 | +0.23% | 58,800 | 25億47万 | -9.45% | 41.72 | 0.46 |
| 05/08 | 460 | 469 | 440 | 440 | -10.57% | 205,900 | 24億9480万 | -10.02% | 41.62 | 0.46 |
| 05/07 | 504 | 515 | 492 | 492 | -2.38% | 32,300 | 27億8964万 | 0% | 46.54 | 0.52 |
| 05/02 | 493 | 504 | 482 | 504 | +2.86% | 22,700 | 28億5768万 | +2.44% | 47.67 | 0.53 |
| 05/01 | 494 | 494 | 486 | 490 | -0.81% | 19,100 | 27億7830万 | -0.41% | 46.35 | 0.51 |
| 04/30 | 496 | 496 | 483 | 494 | +2.28% | 12,000 | 28億98万 | +0.2% | 46.73 | 0.52 |
| 04/26 | 502 | 502 | 482 | 483 | -2.23% | 19,200 | 27億3861万 | -2.23% | 45.69 | 0.51 |
| 04/25 | 503 | 503 | 492 | 494 | -1.2% | 5,600 | 28億98万 | -0.2% | 46.73 | 0.52 |
| 04/24 | 487 | 514 | 484 | 500 | +3.31% | 16,100 | 28億3500万 | +1.01% | 47.3 | 0.53 |
| 04/23 | 486 | 490 | 482 | 484 | +0.21% | 33,700 | 27億4428万 | -2.02% | 45.78 | 0.51 |
| 04/22 | 487 | 487 | 480 | 483 | +2.55% | 25,700 | 27億3861万 | -2.03% | 45.69 | 0.51 |
| 04/19 | 486 | 486 | 470 | 471 | -3.09% | 31,800 | 26億7057万 | -4.27% | 44.55 | 0.49 |
| 04/18 | 483 | 490 | 480 | 486 | +0.62% | 2,200 | 27億5562万 | -1.22% | 45.97 | 0.51 |
| 04/17 | 503 | 503 | 480 | 483 | -2.42% | 30,900 | 27億3861万 | -1.63% | 45.69 | 0.51 |
| 04/16 | 502 | 502 | 495 | 495 | -1.39% | 13,200 | 28億665万 | +1.02% | 46.82 | 0.52 |
| 04/15 | 502 | 502 | 497 | 502 | 0% | 10,100 | 28億4634万 | +2.66% | 47.49 | 0.53 |
| 04/12 | 497 | 502 | 497 | 502 | +1.01% | 9,300 | 28億4634万 | +3.08% | 47.49 | 0.53 |
| 04/11 | 494 | 509 | 492 | 497 | +1.64% | 24,000 | 28億1799万 | +2.47% | 47.01 | 0.52 |
| 04/10 | 488 | 492 | 488 | 489 | -1.01% | 6,400 | 27億7263万 | +1.03% | 46.26 | 0.51 |
| 04/09 | 496 | 496 | 475 | 494 | +0.2% | 43,000 | 28億98万 | +2.28% | 46.73 | 0.52 |
| 04/08 | 480 | 497 | 473 | 493 | +3.14% | 35,200 | 27億9531万 | +2.07% | 46.63 | 0.52 |
| 04/05 | 484 | 487 | 478 | 478 | -2.25% | 12,600 | 27億1026万 | -0.83% | 45.21 | 0.5 |
| 04/04 | 492 | 493 | 482 | 489 | -0.61% | 7,000 | 27億7263万 | +1.45% | 46.26 | 0.51 |
| 04/03 | 490 | 497 | 490 | 492 | 0% | 8,400 | 27億8964万 | +2.29% | 46.54 | 0.52 |
| 04/02 | 502 | 502 | 490 | 492 | -1.99% | 24,100 | 27億8964万 | +2.29% | 46.54 | 0.52 |
| 04/01 | 508 | 512 | 500 | 502 | 0% | 13,900 | 28億4634万 | +4.58% | 47.49 | 0.53 |
| 03/29 | 505 | 505 | 493 | 502 | 0% | 14,700 | 28億4634万 | +5.02% | 47.49 | 0.53 |
| 03/28 | 505 | 510 | 501 | 502 | -1.95% | 7,300 | 28億4634万 | +5.24% | 47.49 | 0.53 |
| 03/27 | 507 | 512 | 503 | 512 | +1.19% | 20,300 | 29億304万 | +7.79% | 48.43 | 0.54 |
| 03/26 | 525 | 525 | 501 | 506 | -1.75% | 16,100 | 28億6902万 | +6.75% | 47.86 | 0.53 |
| 03/25 | 522 | 522 | 506 | 515 | -1.34% | 56,400 | 29億2005万 | +9.11% | 48.71 | 0.54 |
| 03/22 | 481 | 536 | 481 | 522 | +7.85% | 142,200 | 29億5974万 | +11.3% | 49.38 | 0.55 |
| 03/21 | 474 | 490 | 473 | 484 | +2.98% | 33,500 | 27億4428万 | +3.86% | 45.78 | 0.51 |
| 03/19 | 471 | 474 | 470 | 470 | -0.42% | 6,000 | 26億6490万 | +0.86% | 44.46 | 0.49 |
| 03/18 | 462 | 474 | 462 | 472 | +2.61% | 12,600 | 26億7624万 | +1.29% | 44.65 | 0.49 |
| 03/15 | 460 | 463 | 456 | 460 | +0.22% | 5,400 | 26億820万 | -1.29% | 43.51 | 0.48 |
| 03/14 | 459 | 465 | 459 | 459 | -0.86% | 4,900 | 26億253万 | -1.71% | 43.42 | 0.48 |
| 03/13 | 461 | 465 | 460 | 463 | +0.43% | 5,500 | 26億2521万 | -1.28% | 43.8 | 0.49 |
| 03/12 | 456 | 464 | 450 | 461 | +0.88% | 16,400 | 26億1387万 | -2.12% | 43.61 | 0.48 |
| 03/11 | 457 | 458 | 457 | 457 | -0.87% | 6,200 | 25億9119万 | -3.59% | 43.23 | 0.48 |
| 03/08 | 462 | 466 | 452 | 461 | -0.65% | 31,600 | 26億1387万 | -3.35% | 43.61 | 0.48 |
| 03/07 | 467 | 470 | 459 | 464 | -0.64% | 7,600 | 26億3088万 | -3.33% | 43.89 | 0.49 |
| 03/06 | 461 | 473 | 461 | 467 | -0.21% | 11,000 | 26億4789万 | -3.31% | 44.17 | 0.49 |
| 03/05 | 480 | 480 | 463 | 468 | -2.7% | 22,400 | 26億5356万 | -3.7% | 44.27 | 0.49 |
| 03/04 | 471 | 485 | 464 | 481 | +2.12% | 33,900 | 27億2727万 | -1.64% | 45.5 | 0.5 |
| 03/01 | 482 | 487 | 471 | 471 | -1.67% | 32,400 | 26億7057万 | -4.07% | 44.55 | 0.49 |
| 02/29 | 473 | 482 | 471 | 479 | +0.84% | 14,400 | 27億1593万 | -2.84% | 45.31 | 0.5 |
| 02/28 | 470 | 490 | 469 | 475 | +1.28% | 50,100 | 26億9325万 | -4.04% | 44.93 | 0.5 |
| 02/27 | 470 | 473 | 468 | 469 | -0.64% | 36,500 | 26億5923万 | -5.63% | 44.36 | 0.49 |
| 02/26 | 463 | 474 | 462 | 472 | +2.39% | 13,300 | 26億7624万 | -5.41% | 44.65 | 0.49 |
| 02/22 | 467 | 473 | 456 | 461 | -0.65% | 20,300 | 26億1387万 | -7.8% | 43.61 | 0.48 |
| 02/21 | 470 | 472 | 464 | 464 | -1.9% | 13,100 | 26億3088万 | -7.57% | 43.89 | 0.49 |
| 02/20 | 475 | 477 | 464 | 473 | -0.21% | 42,300 | 26億8191万 | -6.15% | 44.74 | 0.5 |
| 02/19 | 460 | 478 | 460 | 474 | +4.87% | 67,900 | 26億8758万 | -6.32% | 44.84 | 0.5 |
| 02/16 | 448 | 463 | 446 | 452 | +1.57% | 49,100 | 25億6284万 | -11.02% | 42.76 | 0.47 |
| 02/15 | 462 | 462 | 445 | 445 | -3.26% | 37,000 | 25億2315万 | -12.92% | 42.09 | 0.47 |
| 02/14 | 465 | 465 | 453 | 460 | -1.29% | 40,800 | 26億820万 | -10.51% | 43.51 | 0.48 |
| 02/13 | 475 | 475 | 460 | 466 | -0.43% | 57,400 | 26億4222万 | -10.21% | 44.08 | 0.49 |
| 02/09 | 475 | 481 | 467 | 468 | -2.5% | 59,200 | 26億5356万 | -10.34% | 44.27 | 0.49 |
| 02/08 | 482 | 483 | 473 | 480 | -0.83% | 56,700 | 27億2160万 | -8.75% | 45.4 | 0.5 |
| 02/07 | 504 | 509 | 474 | 484 | -5.28% | 148,400 | 27億4428万 | -8.33% | 45.78 | 0.51 |
| 02/06 | 500 | 532 | 487 | 511 | -1.54% | 219,700 | 28億9737万 | -3.77% | 48.34 | 0.54 |
| 02/05 | 532 | 533 | 514 | 519 | -2.44% | 91,300 | 29億4273万 | -2.44% | 49.09 | 0.54 |
| 02/02 | 525 | 532 | 522 | 532 | +1.33% | 26,500 | 30億1644万 | 0% | 50.32 | 0.56 |
| 02/01 | 538 | 540 | 520 | 525 | -2.6% | 26,100 | 29億7675万 | -1.32% | 49.66 | 0.55 |
| 01/31 | 538 | 544 | 535 | 539 | -0.55% | 29,000 | 30億5613万 | +1.32% | 50.99 | 0.57 |
| 01/30 | 544 | 546 | 528 | 542 | -0.37% | 54,600 | 30億7314万 | +2.07% | 51.27 | 0.57 |
| 01/29 | 533 | 545 | 531 | 544 | +2.06% | 42,800 | 30億8448万 | +2.64% | 51.46 | 0.57 |
| 01/26 | 534 | 546 | 530 | 533 | +0.57% | 33,200 | 30億2211万 | +0.57% | 50.42 | 0.56 |
| 01/25 | 534 | 535 | 527 | 530 | -1.49% | 14,100 | 30億510万 | +0.19% | 50.13 | 0.56 |
| 01/24 | 526 | 543 | 526 | 538 | +1.51% | 37,300 | 30億5046万 | +1.7% | 50.89 | 0.56 |
| 01/23 | 524 | 533 | 521 | 530 | +1.53% | 41,700 | 30億510万 | +0.38% | 50.13 | 0.56 |
| 01/22 | 512 | 523 | 509 | 522 | +3.16% | 43,600 | 29億5974万 | -0.95% | 49.38 | 0.55 |
| 01/19 | 501 | 507 | 501 | 506 | +1.61% | 30,000 | 28億6902万 | -3.98% | 47.86 | 0.53 |
| 01/18 | 520 | 520 | 497 | 498 | -4.23% | 75,400 | 28億2366万 | -5.5% | 47.11 | 0.52 |
| 01/17 | 514 | 522 | 512 | 520 | +1.36% | 28,000 | 29億4840万 | -1.52% | 49.19 | 0.55 |
| 01/16 | 520 | 524 | 513 | 513 | -1.54% | 32,700 | 29億871万 | -3.02% | 48.53 | 0.54 |
| 01/15 | 524 | 524 | 514 | 521 | +0.39% | 24,800 | 29億5407万 | -1.88% | 49.28 | 0.55 |
| 01/12 | 524 | 524 | 510 | 519 | -0.38% | 21,800 | 29億4273万 | -2.99% | 49.09 | 0.54 |
| 01/11 | 536 | 536 | 517 | 521 | -2.8% | 70,400 | 29億5407万 | -3.52% | 49.28 | 0.55 |
| 01/10 | 547 | 554 | 523 | 536 | -6.62% | 163,600 | 30億3912万 | -1.47% | 50.7 | 0.56 |
| 01/09 | 560 | 577 | 551 | 574 | +3.61% | 94,700 | 32億5458万 | +4.36% | 54.3 | 0.6 |
| 01/05 | 569 | 569 | 545 | 554 | -1.95% | 38,600 | 31億4118万 | 0% | 52.4 | 0.58 |
| 01/04 | 556 | 567 | 545 | 565 | +5.81% | 73,900 | 32億355万 | +1.25% | 53.44 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 536 | 542 | 531 | 534 | -1.66% | 49,600 | 30億2778万 | -4.81% | 50.51 | 0.55 |
| 12/28 | 546 | 552 | 533 | 543 | -0.55% | 57,200 | 30億7881万 | -4.06% | 51.36 | 0.56 |
| 12/27 | 524 | 547 | 524 | 546 | +4.2% | 81,400 | 30億9582万 | -4.04% | 51.65 | 0.56 |
| 12/26 | 529 | 531 | 515 | 524 | -1.5% | 51,700 | 29億7108万 | -8.39% | 49.57 | 0.54 |
| 12/25 | 519 | 534 | 516 | 532 | +3.1% | 63,900 | 30億1644万 | -7.64% | 50.32 | 0.54 |
| 12/22 | 512 | 528 | 508 | 516 | +2.18% | 78,400 | 29億2572万 | -11.03% | 48.81 | 0.53 |
| 12/21 | 519 | 522 | 505 | 505 | -3.07% | 48,600 | 28億6335万 | -13.53% | 47.77 | 0.52 |
| 12/20 | 531 | 535 | 517 | 521 | -4.23% | 77,100 | 29億5407万 | -11.54% | 49.28 | 0.53 |
| 12/19 | 532 | 544 | 523 | 544 | +4.02% | 86,000 | 30億8448万 | -8.42% | 51.46 | 0.56 |
| 12/18 | 525 | 542 | 523 | 523 | -1.32% | 43,800 | 29億6541万 | -12.54% | 49.47 | 0.53 |
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 | |
| 2021年 9月期 | 1,680 6/22 | 960 7/30 | 5,812,400 8/4 | 95億2560万 | 54億4320万 | +29.63% 8/16 | -16.07% 7/28 |
| 2022年 9月期 | 1,380 9/30 | 719 1/28 | 741,200 2/7 | 78億2460万 | 40億7673万 | +21.11% 2/8 | -29.38% 5/12 |
| 2023年 9月期 | 1,417 11/7 | 652 8/3 | 272,000 5/10 | 80億3439万 | 36億9684万 | +14.24% 3/6 | -15.12% 12/26 |
| 最新 | 380 2024/5/17 | 27,400 | 21億5460万 | -18.28% 465 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/05/17 vs 2023/12/29
- -29%（0.71倍）