株価チャート
株価
5/17
- 前日 (5/16)
- 641
- 始値
- 641
- 高値
- 641
- 安値
- 634
- 終値 -0.62%
- 637
- 出来高 -82.98%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.47%
640 - 株価（25日）
移動平均値 - -0.62%
641 - 出来高（5日）
移動平均値 - -71.83%
2,840
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 | 641 | 641 | 634 | 637 | -0.62% | 800 | 20億6069万 | -0.62% | 12.49 | 0.81 |
| 05/16 | 634 | 641 | 626 | 641 | +0.94% | 4,700 | 20億7363万 | 0% | 12.56 | 0.82 |
| 05/15 | 640 | 641 | 633 | 635 | -0.78% | 3,100 | 20億5422万 | -1.09% | 12.45 | 0.81 |
| 05/14 | 647 | 647 | 640 | 640 | -0.78% | 1,800 | 20億7040万 | -0.31% | 12.54 | 0.81 |
| 05/13 | 647 | 649 | 644 | 645 | -0.31% | 3,800 | 20億8657万 | +0.31% | 12.64 | 0.82 |
| 05/10 | 648 | 648 | 643 | 647 | -0.15% | 400 | 20億9304万 | +0.62% | 12.68 | 0.82 |
| 05/09 | 646 | 648 | 644 | 648 | +0.31% | 1,400 | 20億9628万 | +0.78% | 12.7 | 0.83 |
| 05/08 | 643 | 646 | 643 | 646 | 0% | 2,000 | 20億8981万 | +0.47% | 12.66 | 0.82 |
| 05/07 | 644 | 647 | 644 | 646 | +0.62% | 2,200 | 20億8981万 | +0.47% | 12.66 | 0.82 |
| 05/02 | 642 | 643 | 639 | 642 | +0.16% | 2,100 | 20億7687万 | -0.16% | 12.58 | 0.82 |
| 05/01 | 642 | 642 | 638 | 641 | -0.62% | 1,500 | 20億7363万 | -0.31% | 12.56 | 0.82 |
| 04/30 | 643 | 645 | 642 | 645 | +0.47% | 1,900 | 20億8657万 | +0.31% | 12.64 | 0.82 |
| 04/26 | 640 | 642 | 637 | 642 | +0.63% | 1,500 | 20億7687万 | 0% | 12.58 | 0.82 |
| 04/25 | 638 | 639 | 634 | 638 | 0% | 2,800 | 20億6393万 | -0.62% | 12.51 | 0.81 |
| 04/24 | 635 | 638 | 635 | 638 | +0.47% | 800 | 20億6393万 | -0.62% | 12.51 | 0.81 |
| 04/23 | 634 | 636 | 634 | 635 | +0.32% | 1,000 | 20億5422万 | -1.09% | 12.45 | 0.81 |
| 04/22 | 635 | 636 | 631 | 633 | +0.32% | 1,600 | 20億4775万 | -1.4% | 12.41 | 0.81 |
| 04/19 | 639 | 639 | 630 | 631 | -1.71% | 5,600 | 20億4128万 | -1.87% | 12.37 | 0.8 |
| 04/18 | 641 | 642 | 639 | 642 | +0.16% | 1,200 | 20億7687万 | -0.16% | 12.58 | 0.82 |
| 04/17 | 640 | 643 | 639 | 641 | +0.16% | 1,000 | 20億7363万 | -0.31% | 12.56 | 0.82 |
| 04/16 | 640 | 640 | 635 | 640 | -0.31% | 3,700 | 20億7040万 | -0.47% | 12.54 | 0.81 |
| 04/15 | 643 | 644 | 640 | 642 | -0.16% | 3,900 | 20億7687万 | -0.16% | 12.58 | 0.82 |
| 04/12 | 645 | 645 | 641 | 643 | +0.16% | 2,100 | 20億8010万 | 0% | 12.6 | 0.82 |
| 04/11 | 644 | 645 | 642 | 642 | -0.47% | 3,100 | 20億7687万 | -0.16% | 12.58 | 0.82 |
| 04/10 | 648 | 648 | 645 | 645 | -0.46% | 2,300 | 20億8657万 | +0.31% | 12.64 | 0.82 |
| 04/09 | 650 | 652 | 647 | 648 | -0.31% | 2,500 | 20億9628万 | +0.93% | 12.7 | 0.83 |
| 04/08 | 652 | 652 | 648 | 650 | +0.31% | 3,700 | 21億275万 | +1.4% | 12.74 | 0.83 |
| 04/05 | 645 | 650 | 645 | 648 | 0% | 1,000 | 20億9628万 | +1.09% | 12.7 | 0.83 |
| 04/04 | 649 | 650 | 646 | 648 | -0.15% | 1,600 | 20億9628万 | +1.25% | 12.7 | 0.83 |
| 04/03 | 651 | 651 | 645 | 649 | -0.31% | 800 | 20億9951万 | +1.56% | 12.72 | 0.83 |
| 04/02 | 652 | 652 | 646 | 651 | 0% | 2,900 | 21億598万 | +2.04% | 12.76 | 0.83 |
| 04/01 | 650 | 651 | 647 | 651 | +0.62% | 5,500 | 21億598万 | +2.2% | 12.76 | 0.83 |
| 03/29 | 644 | 647 | 643 | 647 | +0.62% | 5,200 | 20億9304万 | +1.73% | 12.68 | 0.82 |
| 03/28 | 637 | 643 | 637 | 643 | +0.94% | 2,500 | 20億8010万 | +1.26% | 12.6 | 0.82 |
| 03/27 | 639 | 640 | 635 | 637 | -0.31% | 2,300 | 20億6069万 | +0.47% | 12.49 | 0.81 |
| 03/26 | 638 | 639 | 636 | 639 | 0% | 1,600 | 20億6716万 | +0.95% | 12.53 | 0.81 |
| 03/25 | 639 | 640 | 631 | 639 | +0.16% | 3,400 | 20億6716万 | +1.11% | 12.53 | 0.81 |
| 03/22 | 637 | 638 | 630 | 638 | +0.16% | 6,000 | 20億6393万 | +1.11% | 12.51 | 0.81 |
| 03/21 | 638 | 638 | 620 | 637 | -0.16% | 23,900 | 20億6069万 | +0.95% | 12.49 | 0.81 |
| 03/19 | 634 | 643 | 634 | 638 | +0.16% | 9,600 | 20億6393万 | +1.11% | 12.51 | 0.81 |
| 03/18 | 638 | 640 | 635 | 637 | -0.16% | 5,800 | 20億6069万 | +0.79% | 12.49 | 0.81 |
| 03/15 | 644 | 644 | 638 | 638 | -0.31% | 4,200 | 20億6393万 | +0.95% | 12.51 | 0.81 |
| 03/14 | 642 | 642 | 639 | 640 | +0.16% | 1,600 | 20億7040万 | +1.27% | 12.54 | 0.81 |
| 03/13 | 639 | 639 | 638 | 639 | -0.78% | 1,600 | 20億6716万 | +0.95% | 12.53 | 0.81 |
| 03/12 | 645 | 645 | 640 | 644 | -0.16% | 3,800 | 20億8334万 | +1.74% | 12.62 | 0.82 |
| 03/11 | 642 | 649 | 641 | 645 | +0.47% | 10,400 | 20億8657万 | +1.74% | 12.64 | 0.82 |
| 03/08 | 637 | 646 | 637 | 642 | +0.78% | 7,700 | 20億7687万 | +1.26% | 12.58 | 0.82 |
| 03/07 | 632 | 637 | 632 | 637 | +0.16% | 3,600 | 20億6069万 | +0.47% | 12.49 | 0.81 |
| 03/06 | 633 | 636 | 630 | 636 | +0.16% | 3,400 | 20億5746万 | +0.16% | 12.47 | 0.81 |
| 03/05 | 627 | 635 | 625 | 635 | +1.6% | 5,500 | 20億5422万 | -0.16% | 12.45 | 0.81 |
| 03/04 | 630 | 630 | 621 | 625 | -0.79% | 3,600 | 20億2187万 | -1.88% | 12.25 | 0.8 |
| 03/01 | 624 | 631 | 621 | 630 | +0.32% | 13,200 | 20億3805万 | -1.25% | 12.35 | 0.8 |
| 02/29 | 628 | 634 | 621 | 628 | +0.16% | 10,600 | 20億3158万 | -1.72% | 12.31 | 0.8 |
| 02/28 | 625 | 629 | 625 | 627 | +0.32% | 2,800 | 20億2834万 | -2.18% | 12.29 | 0.8 |
| 02/27 | 625 | 628 | 622 | 625 | 0% | 4,700 | 20億2187万 | -2.65% | 12.25 | 0.8 |
| 02/26 | 628 | 628 | 621 | 625 | -0.48% | 6,800 | 20億2187万 | -2.8% | 12.25 | 0.8 |
| 02/22 | 626 | 628 | 625 | 628 | +0.8% | 4,100 | 20億3158万 | -2.48% | 12.31 | 0.8 |
| 02/21 | 625 | 625 | 621 | 623 | +0.16% | 5,800 | 20億1540万 | -3.41% | 12.21 | 0.79 |
| 02/20 | 624 | 625 | 622 | 622 | +0.65% | 4,700 | 20億1217万 | -3.86% | 12.19 | 0.79 |
| 02/19 | 615 | 618 | 610 | 618 | +0.98% | 8,100 | 19億9923万 | -4.63% | 12.11 | 0.79 |
| 02/16 | 600 | 612 | 600 | 612 | +2% | 26,100 | 19億7982万 | -5.85% | 12 | 0.78 |
| 02/15 | 610 | 620 | 581 | 600 | -6.83% | 83,700 | 19億4100万 | -7.98% | 11.76 | 0.76 |
| 02/14 | 641 | 650 | 641 | 644 | +0.16% | 7,900 | 20億8334万 | -1.53% | 12.62 | 0.82 |
| 02/13 | 645 | 647 | 642 | 643 | -0.62% | 6,100 | 20億8010万 | -1.68% | 12.6 | 0.82 |
| 02/09 | 638 | 648 | 638 | 647 | +0.78% | 13,300 | 20億9304万 | -1.07% | 12.68 | 0.82 |
| 02/08 | 651 | 651 | 641 | 642 | -1.38% | 14,400 | 20億7687万 | -1.98% | 12.58 | 0.82 |
| 02/07 | 652 | 654 | 651 | 651 | 0% | 3,000 | 21億598万 | -0.76% | 12.76 | 0.83 |
| 02/06 | 650 | 651 | 643 | 651 | +0.15% | 14,500 | 21億598万 | -0.76% | 12.76 | 0.83 |
| 02/05 | 655 | 656 | 648 | 650 | -0.61% | 12,300 | 21億275万 | -1.07% | 12.74 | 0.83 |
| 02/02 | 652 | 654 | 650 | 654 | 0% | 4,200 | 21億1569万 | -0.46% | 12.82 | 0.83 |
| 02/01 | 653 | 656 | 650 | 654 | +0.15% | 7,100 | 21億1569万 | -0.46% | 12.82 | 0.83 |
| 01/31 | 650 | 653 | 650 | 653 | -0.31% | 4,500 | 21億1245万 | -0.61% | 12.8 | 0.83 |
| 01/30 | 650 | 656 | 650 | 655 | 0% | 14,400 | 21億1892万 | -0.3% | 12.84 | 0.83 |
| 01/29 | 659 | 660 | 650 | 655 | -0.61% | 16,200 | 21億1892万 | -0.3% | 12.84 | 0.83 |
| 01/26 | 660 | 660 | 654 | 659 | 0% | 5,500 | 21億3186万 | +0.3% | 12.92 | 0.84 |
| 01/25 | 661 | 661 | 655 | 659 | +0.3% | 4,400 | 21億3186万 | +0.15% | 12.92 | 0.84 |
| 01/24 | 661 | 661 | 656 | 657 | -0.61% | 5,000 | 21億2539万 | -0.15% | 12.88 | 0.84 |
| 01/23 | 661 | 663 | 657 | 661 | +0.76% | 6,400 | 21億3833万 | +0.46% | 12.96 | 0.84 |
| 01/22 | 651 | 661 | 651 | 656 | +0.31% | 13,300 | 21億2216万 | -0.3% | 12.86 | 0.84 |
| 01/19 | 654 | 654 | 651 | 654 | +0.15% | 9,500 | 21億1569万 | -0.46% | 12.82 | 0.83 |
| 01/18 | 657 | 660 | 652 | 653 | -0.91% | 5,700 | 21億1245万 | -0.61% | 12.8 | 0.83 |
| 01/17 | 660 | 662 | 657 | 659 | -0.15% | 6,400 | 21億3186万 | +0.3% | 12.92 | 0.84 |
| 01/16 | 660 | 660 | 657 | 660 | +0.3% | 6,700 | 21億3510万 | +0.61% | 12.94 | 0.84 |
| 01/15 | 659 | 661 | 657 | 658 | +0.15% | 4,700 | 21億2863万 | +0.46% | 12.9 | 0.84 |
| 01/12 | 658 | 659 | 655 | 657 | -0.15% | 3,900 | 21億2539万 | +0.31% | 12.88 | 0.84 |
| 01/11 | 652 | 660 | 652 | 658 | +0.46% | 8,300 | 21億2863万 | +0.61% | 12.9 | 0.84 |
| 01/10 | 651 | 656 | 647 | 655 | +0.77% | 10,100 | 21億1892万 | +0.31% | 12.84 | 0.83 |
| 01/09 | 647 | 650 | 645 | 650 | 0% | 15,400 | 21億275万 | -0.31% | 12.74 | 0.83 |
| 01/05 | 655 | 658 | 640 | 650 | -0.76% | 33,300 | 21億275万 | -0.15% | 12.74 | 0.83 |
| 01/04 | 663 | 663 | 652 | 655 | -1.36% | 13,600 | 21億1892万 | +0.77% | 12.84 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 665 | 665 | 661 | 664 | +0.15% | 7,900 | 21億4804万 | +2.15% | 13.02 | 0.86 |
| 12/28 | 664 | 666 | 662 | 663 | -0.3% | 2,200 | 21億4480万 | +2.16% | 13 | 0.86 |
| 12/27 | 662 | 665 | 660 | 665 | +1.06% | 6,100 | 21億5127万 | +2.47% | 13.03 | 0.87 |
| 12/26 | 661 | 662 | 658 | 658 | -0.45% | 4,700 | 21億2863万 | +1.54% | 12.9 | 0.86 |
| 12/25 | 660 | 661 | 657 | 661 | +0.61% | 8,000 | 21億3833万 | +2.16% | 12.96 | 0.86 |
| 12/22 | 650 | 657 | 650 | 657 | +0.77% | 3,500 | 21億2539万 | +1.7% | 12.88 | 0.86 |
| 12/21 | 656 | 656 | 648 | 652 | -0.76% | 9,300 | 21億922万 | +1.09% | 12.78 | 0.85 |
| 12/20 | 655 | 658 | 650 | 657 | -0.3% | 5,600 | 21億2539万 | +1.86% | 12.88 | 0.86 |
| 12/19 | 660 | 661 | 655 | 659 | -0.3% | 4,500 | 21億3186万 | +2.17% | 12.92 | 0.86 |
| 12/18 | 660 | 662 | 654 | 661 | -0.15% | 6,500 | 21億3833万 | +2.64% | 12.96 | 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 | |
| 2019年 9月期 | 1,739 9/26 | 792 9/19 | 4,944,700 9/26 | 55億6480万 | 25億3440万 | - | -18.43% 10/30 |
| 2020年 9月期 | 1,770 10/1 | 425 3/17 | 5,212,800 1/9 | 56億6400万 | 13億6000万 | +31.69% 1/8 | -43.84% 3/13 |
| 2021年 9月期 | 764 11/16 | 656 12/28 | 115,300 11/30 | 24億6390万 | 21億1560万 | +5.6% 4/14 | -6.34% 10/5 |
| 2022年 9月期 | 700 10/1 | 580 3/15 | 49,000 9/26 | 22億6450万 | 18億7630万 | +6.89% 6/27 | -6.72% 10/3 |
| 2023年 9月期 | 709 8/8 | 598 10/18 10/17 | 163,300 10/19 | 22億9361万 | 19億3453万 | +3.65% 4/14 | -7.62% 8/23 |
| 最新 | 637 2024/5/17 | 800 | 20億6069万 | -0.62% 641 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
425円（2020/03/17） - 50%（1.5倍）
637円（5/17）