株価チャート
株価
5/22
- 前日 (5/21)
- 437
- 始値
- 438
- 高値
- 445
- 安値
- 430
- 終値 +0.69%
- 440
- 出来高 -24.12%
- 138,700
乖離率
- 株価（5日）
移動平均値 - +0.46%
438 - 株価（25日）
移動平均値 - +1.15%
435 - 出来高（5日）
移動平均値 - -48.18%
267,640
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 438 | 445 | 430 | 440 | +0.69% | 138,700 | 121億1760万 | +1.15% | 21.41 | 3.53 |
| 05/21 | 453 | 459 | 437 | 437 | -3.96% | 182,800 | 120億3498万 | +0.23% | 21.26 | 3.51 |
| 05/20 | 434 | 465 | 434 | 455 | +4.84% | 262,000 | 125億3070万 | +4.12% | 22.14 | 3.65 |
| 05/17 | 425 | 437 | 418 | 434 | +2.12% | 138,800 | 119億5236万 | -0.91% | 21.12 | 3.49 |
| 05/16 | 434 | 454 | 410 | 425 | -3.19% | 615,900 | 117億450万 | -3.41% | 20.68 | 3.41 |
| 05/15 | 434 | 444 | 424 | 439 | +1.15% | 225,100 | 120億9006万 | -0.45% | 21.36 | 3.53 |
| 05/14 | 418 | 439 | 417 | 434 | +4.08% | 209,700 | 119億5236万 | -1.81% | 21.12 | 3.49 |
| 05/13 | 416 | 420 | 412 | 417 | +0.97% | 132,500 | 114億8418万 | -5.87% | 20.29 | 3.35 |
| 05/10 | 422 | 427 | 410 | 413 | -2.13% | 277,300 | 113億7402万 | -7.19% | 20.1 | 3.32 |
| 05/09 | 433 | 438 | 421 | 422 | -2.76% | 225,100 | 116億2188万 | -5.8% | 20.53 | 3.39 |
| 05/08 | 434 | 455 | 433 | 434 | -1.14% | 147,900 | 119億5236万 | -3.77% | 21.12 | 3.49 |
| 05/07 | 431 | 446 | 431 | 439 | +2.33% | 133,000 | 120億9006万 | -3.52% | 21.36 | 3.53 |
| 05/02 | 426 | 431 | 424 | 429 | -0.46% | 80,800 | 118億1466万 | -6.33% | 20.87 | 3.45 |
| 05/01 | 434 | 438 | 427 | 431 | -1.6% | 70,600 | 118億6974万 | -6.51% | 20.97 | 3.46 |
| 04/30 | 439 | 445 | 432 | 438 | +1.39% | 82,700 | 120億6252万 | -5.6% | 21.31 | 3.52 |
| 04/26 | 424 | 432 | 417 | 432 | +1.65% | 106,500 | 118億9728万 | -7.49% | 21.02 | 3.47 |
| 04/25 | 435 | 439 | 425 | 425 | -4.06% | 140,200 | 117億450万 | -9.77% | 20.68 | 3.41 |
| 04/24 | 438 | 448 | 437 | 443 | +1.14% | 87,300 | 122億22万 | -6.54% | 21.55 | 3.56 |
| 04/23 | 443 | 447 | 437 | 438 | -0.23% | 105,700 | 120億6252万 | -8.18% | 21.31 | 3.52 |
| 04/22 | 424 | 439 | 424 | 439 | +3.29% | 140,800 | 120億9006万 | -8.73% | 21.36 | 3.53 |
| 04/19 | 443 | 443 | 418 | 425 | -5.56% | 377,900 | 117億450万 | -12.19% | 20.68 | 3.41 |
| 04/18 | 451 | 453 | 436 | 450 | 0% | 154,700 | 123億9300万 | -7.79% | 21.9 | 3.61 |
| 04/17 | 445 | 459 | 443 | 450 | +1.58% | 139,800 | 123億9300万 | -8.35% | 21.9 | 3.61 |
| 04/16 | 447 | 453 | 441 | 443 | -1.99% | 210,500 | 122億22万 | -10.69% | 21.55 | 3.56 |
| 04/15 | 445 | 454 | 437 | 452 | +0.22% | 156,800 | 124億4808万 | -9.78% | 21.99 | 3.63 |
| 04/12 | 475 | 477 | 451 | 451 | -4.04% | 229,500 | 124億2054万 | -10.69% | 21.94 | 3.62 |
| 04/11 | 469 | 474 | 461 | 470 | -1.88% | 176,800 | 129億4380万 | -7.84% | 22.87 | 3.78 |
| 04/10 | 478 | 486 | 473 | 479 | +0.63% | 152,900 | 131億9166万 | -6.99% | 23.31 | 3.85 |
| 04/09 | 467 | 493 | 466 | 476 | +2.59% | 339,900 | 131億904万 | -8.46% | 23.16 | 3.82 |
| 04/08 | 459 | 464 | 452 | 464 | +0.87% | 216,300 | 127億7856万 | -11.62% | 22.58 | 3.73 |
| 04/05 | 458 | 465 | 455 | 460 | -0.22% | 194,000 | 126億6840万 | -13.37% | 22.38 | 3.69 |
| 04/04 | 476 | 478 | 460 | 461 | -1.5% | 332,800 | 126億9594万 | -14.15% | 22.43 | 3.7 |
| 04/03 | 464 | 476 | 460 | 468 | -0.43% | 333,700 | 128億8872万 | -13.97% | 22.77 | 3.76 |
| 04/02 | 510 | 511 | 468 | 470 | -8.2% | 954,000 | 129億4380万 | -14.7% | 22.87 | 3.78 |
| 04/01 | 528 | 530 | 510 | 512 | -2.85% | 191,700 | 141億48万 | -8.24% | 24.91 | 4.11 |
| 03/29 | 514 | 535 | 512 | 527 | +3.74% | 305,800 | 145億1358万 | -6.23% | 25.64 | 4.23 |
| 03/28 | 516 | 523 | 508 | 508 | -0.59% | 220,500 | 139億9032万 | -10.25% | 24.72 | 4.08 |
| 03/27 | 519 | 521 | 507 | 511 | -1.35% | 173,400 | 140億7294万 | -10.51% | 24.86 | 4.1 |
| 03/26 | 516 | 523 | 507 | 518 | +0.97% | 204,300 | 142億6572万 | -10.23% | 25.2 | 4.16 |
| 03/25 | 513 | 532 | 513 | 513 | 0% | 272,900 | 141億2802万 | -11.7% | 24.96 | 4.12 |
| 03/22 | 517 | 521 | 506 | 513 | -0.77% | 299,200 | 141億2802万 | -12.31% | 24.96 | 4.12 |
| 03/21 | 518 | 527 | 513 | 517 | +0.98% | 228,500 | 142億3818万 | -12.22% | 25.16 | 4.15 |
| 03/19 | 522 | 525 | 508 | 512 | -2.48% | 335,000 | 141億48万 | -13.8% | 24.91 | 4.11 |
| 03/18 | 514 | 533 | 514 | 525 | +1.94% | 250,600 | 144億5850万 | -12.21% | 25.54 | 4.22 |
| 03/15 | 523 | 531 | 515 | 515 | -2.65% | 269,800 | 141億8310万 | -14.45% | 25.06 | 4.14 |
| 03/14 | 535 | 540 | 524 | 529 | -2.58% | 382,700 | 145億6866万 | -12.71% | 25.74 | 4.25 |
| 03/13 | 574 | 574 | 543 | 543 | -5.4% | 369,000 | 149億5422万 | -10.98% | 26.42 | 4.36 |
| 03/12 | 551 | 578 | 550 | 574 | +4.36% | 279,700 | 158億796万 | -6.36% | 27.93 | 4.61 |
| 03/11 | 543 | 563 | 543 | 550 | -1.08% | 377,900 | 151億4700万 | -10.42% | 26.76 | 4.42 |
| 03/08 | 568 | 575 | 555 | 556 | -2.11% | 551,100 | 153億1224万 | -9.74% | 27.05 | 4.47 |
| 03/07 | 599 | 602 | 566 | 568 | -5.8% | 989,500 | 156億4272万 | -8.09% | 27.64 | 4.56 |
| 03/06 | 606 | 613 | 601 | 603 | +0.33% | 215,300 | 166億662万 | -2.74% | 29.34 | 4.84 |
| 03/05 | 603 | 608 | 599 | 601 | -1.31% | 304,000 | 165億5154万 | -3.06% | 29.24 | 4.83 |
| 03/04 | 607 | 620 | 598 | 609 | +0.16% | 341,900 | 167億7186万 | -1.93% | 29.63 | 4.89 |
| 03/01 | 617 | 621 | 606 | 608 | -1.78% | 450,300 | 167億4432万 | -2.25% | 29.58 | 4.88 |
| 02/29 | 623 | 635 | 616 | 619 | -2.21% | 326,000 | 170億4726万 | -0.64% | 30.12 | 4.97 |
| 02/28 | 634 | 645 | 629 | 633 | -0.94% | 221,200 | 174億3282万 | +1.61% | 30.8 | 5.08 |
| 02/27 | 651 | 651 | 622 | 639 | -1.24% | 425,200 | 175億9806万 | +2.57% | 31.09 | 5.13 |
| 02/26 | 620 | 653 | 616 | 647 | +5.55% | 510,600 | 178億1838万 | +3.85% | 31.48 | 5.2 |
| 02/22 | 617 | 626 | 610 | 613 | -0.49% | 380,200 | 168億7539万 | -1.61% | 29.83 | 4.92 |
| 02/21 | 637 | 637 | 615 | 616 | -4.2% | 407,200 | 169億5798万 | -1.28% | 29.97 | 4.95 |
| 02/20 | 668 | 676 | 638 | 643 | -3.74% | 405,300 | 177億127万 | +2.88% | 31.29 | 5.16 |
| 02/19 | 618 | 670 | 615 | 668 | +9.51% | 612,200 | 183億8950万 | +6.71% | 32.5 | 5.36 |
| 02/16 | 612 | 627 | 606 | 610 | -1.61% | 507,200 | 167億9281万 | -2.56% | 29.68 | 4.9 |
| 02/15 | 663 | 674 | 612 | 620 | +0.65% | 1,079,500 | 170億6810万 | -1.59% | 30.17 | 4.98 |
| 02/14 | 625 | 642 | 616 | 616 | -1.6% | 567,700 | 169億5798万 | -2.69% | 29.97 | 4.95 |
| 02/13 | 618 | 635 | 618 | 626 | +1.13% | 396,600 | 172億3327万 | -1.57% | 30.46 | 5.03 |
| 02/09 | 619 | 624 | 607 | 619 | 0% | 245,300 | 170億4057万 | -2.98% | 30.12 | 4.97 |
| 02/08 | 620 | 633 | 614 | 619 | -0.32% | 267,300 | 170億4057万 | -3.43% | 30.12 | 4.97 |
| 02/07 | 631 | 633 | 616 | 621 | -0.96% | 222,800 | 170億9563万 | -3.12% | 30.22 | 4.99 |
| 02/06 | 621 | 633 | 609 | 627 | +1.29% | 339,400 | 172億6080万 | -2.18% | 30.51 | 5.03 |
| 02/05 | 599 | 625 | 594 | 619 | +3.51% | 308,500 | 170億4057万 | -3.28% | 30.12 | 4.97 |
| 02/02 | 595 | 604 | 591 | 598 | +0.5% | 197,000 | 164億6246万 | -6.56% | 29.1 | 4.8 |
| 02/01 | 607 | 611 | 593 | 595 | -3.25% | 347,900 | 163億7987万 | -7.18% | 28.95 | 4.78 |
| 01/31 | 605 | 619 | 597 | 615 | +1.49% | 316,100 | 169億3045万 | -4.21% | 29.92 | 4.94 |
| 01/30 | 620 | 624 | 601 | 606 | -2.1% | 389,600 | 166億8269万 | -5.61% | 29.49 | 4.87 |
| 01/29 | 625 | 626 | 619 | 619 | -0.48% | 126,100 | 170億4057万 | -3.73% | 30.12 | 4.97 |
| 01/26 | 630 | 635 | 619 | 622 | -1.27% | 217,000 | 171億2316万 | -3.57% | 30.26 | 4.99 |
| 01/25 | 624 | 634 | 621 | 630 | +0.64% | 217,300 | 173億4339万 | -2.48% | 30.65 | 5.06 |
| 01/24 | 631 | 633 | 618 | 626 | -0.79% | 341,700 | 172億3327万 | -3.1% | 30.46 | 5.03 |
| 01/23 | 661 | 663 | 628 | 631 | -1.56% | 404,300 | 173億4063万 | -2.32% | 30.7 | 5.06 |
| 01/22 | 640 | 646 | 630 | 641 | +0.16% | 262,800 | 176億1544万 | -0.93% | 31.19 | 5.14 |
| 01/19 | 661 | 665 | 633 | 640 | -0.47% | 417,500 | 175億8796万 | -1.08% | 31.14 | 5.13 |
| 01/18 | 621 | 657 | 621 | 643 | +3.54% | 456,600 | 176億7041万 | -0.77% | 31.29 | 5.15 |
| 01/17 | 637 | 644 | 621 | 621 | -2.82% | 431,400 | 170億6582万 | -4.31% | 30.22 | 4.98 |
| 01/16 | 675 | 676 | 639 | 639 | -4.63% | 500,000 | 175億6048万 | -1.84% | 31.09 | 5.12 |
| 01/15 | 673 | 676 | 661 | 670 | -1.62% | 360,800 | 184億1240万 | +2.45% | 32.6 | 5.37 |
| 01/12 | 705 | 706 | 672 | 681 | -2.99% | 537,900 | 187億1469万 | +4.13% | 33.14 | 5.46 |
| 01/11 | 713 | 715 | 686 | 702 | -0.85% | 586,700 | 192億9180万 | +7.34% | 34.16 | 5.63 |
| 01/10 | 700 | 735 | 696 | 708 | +2.02% | 1,148,700 | 194億5668万 | +8.76% | 34.45 | 5.67 |
| 01/09 | 685 | 694 | 658 | 694 | +4.05% | 826,300 | 190億7195万 | +6.93% | 33.77 | 5.56 |
| 01/05 | 681 | 696 | 667 | 667 | -2.06% | 738,300 | 183億2996万 | +2.93% | 32.45 | 5.35 |
| 01/04 | 625 | 683 | 613 | 681 | +7.24% | 823,600 | 187億1469万 | +4.93% | 33.14 | 5.46 |
| 2023 | ||||||||||
| 12/29 | 620 | 648 | 620 | 635 | +2.09% | 779,000 | 174億5056万 | -2.31% | 30.9 | 5.49 |
| 12/28 | 591 | 625 | 591 | 622 | +5.07% | 572,000 | 170億9330万 | -4.89% | 30.26 | 5.37 |
| 12/27 | 605 | 608 | 591 | 592 | -2.95% | 898,900 | 162億6887万 | -10.17% | 28.8 | 5.11 |
| 12/26 | 618 | 632 | 610 | 610 | -2.24% | 317,100 | 167億6353万 | -8.13% | 29.68 | 5.27 |
| 12/25 | 625 | 630 | 617 | 624 | 0% | 444,700 | 171億4826万 | -6.87% | 30.36 | 5.39 |
| 12/22 | 622 | 646 | 622 | 624 | -0.16% | 372,600 | 171億4190万 | -7.14% | 30.36 | 5.39 |
| 12/21 | 632 | 636 | 622 | 625 | -1.88% | 444,400 | 171億6937万 | -6.86% | 30.41 | 5.4 |
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 | |
| 2022年 9月期 | 436 1,308 6/29 | 255 764 9/30 | 11,621,400 3,873,800 6/29 | 116億6866万 | 68億1564万 | +13.42% 10/28 | -13.39% 10/3 |
| 2023年 9月期 | 2,263 6,790 6/23 | 247 741 10/3 | 13,484,400 4,494,800 3/1 | 616億5184万 | 66億1046万 | +64.29% 2/17 | -41.13% 8/18 |
| 最新 | 440 2024/5/22 | 138,700 | 121億1760万 | +1.15% 435 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/22 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
247円（2022/10/03） - 78%（1.78倍）
440円（5/22）