株価チャート
株価
5/16
- 前日 (5/15)
- 841
- 始値
- 856
- 高値
- 867
- 安値
- 843
- 終値 +2.14%
- 859
- 出来高 -75.83%
- 29,000
乖離率
- 株価（5日）
移動平均値 - +3.25%
832 - 株価（25日）
移動平均値 - +9.99%
781 - 出来高（5日）
移動平均値 - -29.51%
41,140
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 856 | 867 | 843 | 859 | +2.14% | 29,000 | 45億4033万 | +9.99% | 11.56 | 1.63 |
| 05/15 | 894 | 894 | 825 | 841 | +0.84% | 120,000 | 44億4518万 | +8.24% | 11.32 | 1.59 |
| 05/14 | 836 | 846 | 825 | 834 | +0.36% | 19,200 | 44億819万 | +7.89% | 11.23 | 1.58 |
| 05/13 | 804 | 831 | 804 | 831 | +4.66% | 24,500 | 43億9233万 | +7.92% | 11.19 | 1.57 |
| 05/10 | 799 | 799 | 779 | 794 | -0.63% | 13,000 | 41億9676万 | +3.66% | 10.69 | 1.5 |
| 05/09 | 828 | 828 | 799 | 799 | -2.92% | 19,900 | 42億2319万 | +4.44% | 10.76 | 1.51 |
| 05/08 | 815 | 833 | 815 | 823 | +0.61% | 46,400 | 43億5004万 | +7.86% | 11.08 | 1.56 |
| 05/07 | 809 | 822 | 808 | 818 | +1.87% | 20,900 | 43億2362万 | +7.49% | 11.01 | 1.55 |
| 05/02 | 790 | 803 | 782 | 803 | +1.01% | 13,600 | 42億4433万 | +5.94% | 10.81 | 1.52 |
| 05/01 | 791 | 798 | 781 | 795 | +1.79% | 8,700 | 42億205万 | +5.16% | 10.7 | 1.5 |
| 04/30 | 787 | 787 | 761 | 781 | +1.83% | 12,700 | 41億2805万 | +3.44% | 10.51 | 1.48 |
| 04/26 | 757 | 775 | 750 | 767 | +1.46% | 6,800 | 40億5405万 | +1.86% | 10.33 | 1.45 |
| 04/25 | 753 | 776 | 751 | 756 | +1.2% | 6,400 | 39億9591万 | +0.53% | 10.18 | 1.43 |
| 04/24 | 741 | 752 | 741 | 747 | +0.81% | 2,100 | 39億4834万 | -0.53% | 10.06 | 1.41 |
| 04/23 | 748 | 748 | 736 | 741 | -0.94% | 4,600 | 39億1662万 | -1.33% | 9.98 | 1.4 |
| 04/22 | 757 | 760 | 741 | 748 | -0.13% | 5,400 | 39億5362万 | -0.4% | 10.07 | 1.42 |
| 04/19 | 752 | 762 | 745 | 749 | -0.4% | 7,000 | 39億5891万 | -0.27% | 10.08 | 1.42 |
| 04/18 | 742 | 758 | 742 | 752 | +1.35% | 5,900 | 39億7477万 | +0.13% | 10.12 | 1.42 |
| 04/17 | 738 | 747 | 733 | 742 | -0.13% | 2,300 | 39億2191万 | -1.07% | 9.99 | 1.4 |
| 04/16 | 762 | 762 | 738 | 743 | -2.62% | 5,500 | 39億2720万 | -0.93% | 10 | 1.41 |
| 04/15 | 755 | 763 | 755 | 763 | +0.39% | 3,900 | 40億3291万 | +1.73% | 10.27 | 1.44 |
| 04/12 | 769 | 771 | 755 | 760 | -0.52% | 6,200 | 40億1705万 | +1.47% | 10.23 | 1.44 |
| 04/11 | 749 | 764 | 748 | 764 | +1.6% | 4,800 | 40億3819万 | +2% | 10.29 | 1.45 |
| 04/10 | 753 | 760 | 752 | 752 | -0.53% | 3,000 | 39億7477万 | +0.53% | 10.12 | 1.42 |
| 04/09 | 756 | 756 | 751 | 756 | +0.13% | 1,000 | 39億9591万 | +0.93% | 10.18 | 1.43 |
| 04/08 | 756 | 756 | 751 | 755 | +0.13% | 1,600 | 39億9062万 | +0.94% | 10.16 | 1.43 |
| 04/05 | 743 | 754 | 743 | 754 | +0.8% | 6,000 | 39億8534万 | +0.94% | 10.15 | 1.43 |
| 04/04 | 750 | 750 | 748 | 748 | -0.27% | 1,000 | 39億5362万 | +0.13% | 10.07 | 1.42 |
| 04/03 | 752 | 752 | 750 | 750 | -0.27% | 1,000 | 39億6420万 | +0.27% | 10.1 | 1.42 |
| 04/02 | 752 | 759 | 752 | 752 | -1.05% | 3,700 | 39億7477万 | +0.4% | 10.12 | 1.42 |
| 04/01 | 760 | 763 | 750 | 760 | 0% | 2,500 | 40億1705万 | +1.33% | 10.23 | 1.44 |
| 03/29 | 745 | 760 | 745 | 760 | +2.29% | 4,200 | 40億1705万 | +1.06% | 10.23 | 1.44 |
| 03/28 | 756 | 759 | 743 | 743 | -3% | 11,800 | 39億2720万 | -1.46% | 10 | 1.41 |
| 03/27 | 770 | 770 | 763 | 766 | +0.79% | 6,500 | 40億4876万 | +1.32% | 10.31 | 1.45 |
| 03/26 | 742 | 760 | 738 | 760 | +2.56% | 7,200 | 40億1705万 | +0.4% | 10.23 | 1.44 |
| 03/25 | 735 | 742 | 732 | 741 | +0.41% | 5,800 | 39億1662万 | -2.24% | 9.98 | 1.4 |
| 03/22 | 738 | 738 | 736 | 738 | -0.4% | 1,500 | 39億77万 | -2.77% | 9.94 | 1.4 |
| 03/21 | 744 | 744 | 737 | 741 | -0.54% | 5,700 | 39億1662万 | -2.76% | 9.98 | 1.4 |
| 03/19 | 727 | 745 | 727 | 745 | +0.81% | 4,900 | 39億3777万 | -2.36% | 10.03 | 1.41 |
| 03/18 | 749 | 749 | 726 | 739 | -0.27% | 13,900 | 39億605万 | -3.27% | 9.95 | 1.4 |
| 03/15 | 736 | 754 | 736 | 741 | 0% | 6,300 | 39億1662万 | -3.14% | 9.98 | 1.4 |
| 03/14 | 742 | 742 | 732 | 741 | -0.13% | 1,900 | 39億1662万 | -3.26% | 9.98 | 1.4 |
| 03/13 | 732 | 745 | 732 | 742 | +1.5% | 4,700 | 39億2191万 | -3.39% | 9.99 | 1.4 |
| 03/12 | 734 | 735 | 730 | 731 | -1.22% | 5,000 | 38億6377万 | -4.94% | 9.84 | 1.38 |
| 03/11 | 755 | 755 | 710 | 740 | -2.37% | 20,900 | 39億1134万 | -3.9% | 9.96 | 1.4 |
| 03/08 | 748 | 758 | 737 | 758 | +0.53% | 4,900 | 40億648万 | -1.81% | 10.2 | 1.43 |
| 03/07 | 750 | 755 | 733 | 754 | +1.48% | 8,500 | 39億8534万 | -2.58% | 10.15 | 1.43 |
| 03/06 | 750 | 759 | 740 | 743 | -1.59% | 3,700 | 39億2720万 | -4.25% | 10 | 1.41 |
| 03/05 | 735 | 764 | 732 | 755 | +3.14% | 13,400 | 39億9062万 | -2.83% | 10.16 | 1.43 |
| 03/04 | 739 | 755 | 732 | 732 | -0.81% | 7,000 | 38億6905万 | -5.91% | 9.85 | 1.39 |
| 03/01 | 752 | 764 | 731 | 738 | -1.86% | 8,800 | 39億77万 | -5.26% | 9.94 | 1.4 |
| 02/29 | 780 | 780 | 752 | 752 | -4.08% | 11,300 | 39億7477万 | -3.59% | 10.12 | 1.42 |
| 02/28 | 777 | 788 | 752 | 784 | +0.9% | 13,500 | 41億4391万 | +0.51% | 10.55 | 1.48 |
| 02/27 | 787 | 787 | 777 | 777 | +0.26% | 6,400 | 41億691万 | -0.13% | 10.46 | 1.47 |
| 02/26 | 799 | 799 | 770 | 775 | -3% | 16,000 | 40億9634万 | 0% | 10.43 | 1.47 |
| 02/22 | 808 | 809 | 793 | 799 | -1.11% | 6,700 | 42億2319万 | +3.36% | 10.76 | 1.51 |
| 02/21 | 784 | 808 | 783 | 808 | +1.38% | 8,200 | 42億7076万 | +5.07% | 10.88 | 1.53 |
| 02/20 | 795 | 797 | 787 | 797 | +1.01% | 4,100 | 42億1262万 | +4.32% | 10.73 | 1.51 |
| 02/19 | 788 | 789 | 774 | 789 | +1.28% | 6,200 | 41億7033万 | +3.82% | 10.62 | 1.49 |
| 02/16 | 773 | 786 | 771 | 779 | +1.43% | 6,600 | 41億1748万 | +3.04% | 10.49 | 1.47 |
| 02/15 | 825 | 825 | 766 | 768 | -5.42% | 24,800 | 40億5934万 | +1.99% | 10.34 | 1.45 |
| 02/14 | 815 | 830 | 805 | 812 | +3.31% | 33,800 | 42億9190万 | +8.27% | 10.93 | 1.54 |
| 02/13 | 768 | 786 | 758 | 786 | +3.83% | 16,000 | 41億5448万 | +5.36% | 10.58 | 1.49 |
| 02/09 | 757 | 761 | 757 | 757 | -1.17% | 3,600 | 40億119万 | +1.88% | 10.19 | 1.43 |
| 02/08 | 771 | 774 | 761 | 766 | -1.03% | 4,700 | 40億4876万 | +3.37% | 10.31 | 1.45 |
| 02/07 | 773 | 776 | 763 | 774 | +0.13% | 2,900 | 40億9105万 | +4.88% | 10.42 | 1.47 |
| 02/06 | 786 | 786 | 766 | 773 | -1.02% | 3,600 | 40億8576万 | +5.31% | 10.41 | 1.46 |
| 02/05 | 764 | 781 | 762 | 781 | +2.23% | 5,800 | 41億2805万 | +6.99% | 10.51 | 1.48 |
| 02/02 | 790 | 790 | 736 | 764 | -3.29% | 16,800 | 40億3819万 | +5.23% | 10.29 | 1.45 |
| 02/01 | 799 | 799 | 789 | 790 | -1.13% | 3,800 | 41億7562万 | +9.42% | 10.64 | 1.5 |
| 01/31 | 792 | 800 | 792 | 799 | +0.38% | 5,700 | 42億2319万 | +11.28% | 10.76 | 1.51 |
| 01/30 | 788 | 799 | 786 | 796 | +1.92% | 7,800 | 42億733万 | +11.64% | 10.72 | 1.51 |
| 01/29 | 774 | 782 | 774 | 781 | +0.9% | 3,100 | 41億2805万 | +10.16% | 10.51 | 1.48 |
| 01/26 | 771 | 775 | 767 | 774 | +1.31% | 3,300 | 40億9105万 | +9.63% | 10.42 | 1.47 |
| 01/25 | 761 | 768 | 750 | 764 | +1.6% | 6,600 | 40億3819万 | +8.68% | 10.29 | 1.45 |
| 01/24 | 745 | 752 | 742 | 752 | +0.94% | 3,900 | 39億7477万 | +7.28% | 10.12 | 1.42 |
| 01/23 | 747 | 770 | 731 | 745 | +0.81% | 9,300 | 39億3777万 | +6.58% | 10.03 | 1.41 |
| 01/22 | 723 | 770 | 721 | 739 | +2.78% | 32,200 | 39億605万 | +6.03% | 9.95 | 1.4 |
| 01/19 | 715 | 719 | 711 | 719 | +1.55% | 4,200 | 38億34万 | +3.3% | 9.68 | 1.36 |
| 01/18 | 715 | 715 | 705 | 708 | +0.28% | 5,300 | 37億4220万 | +1.72% | 9.53 | 1.34 |
| 01/17 | 700 | 710 | 700 | 706 | +2.02% | 10,100 | 37億3163万 | +1.44% | 9.5 | 1.34 |
| 01/16 | 699 | 699 | 690 | 692 | +0.29% | 4,900 | 36億5763万 | -0.57% | 9.32 | 1.31 |
| 01/15 | 691 | 700 | 690 | 690 | +0.29% | 4,900 | 36億4706万 | -1.15% | 9.29 | 1.31 |
| 01/12 | 699 | 700 | 672 | 688 | -1.57% | 20,300 | 36億3649万 | -1.57% | 9.26 | 1.3 |
| 01/11 | 700 | 705 | 694 | 699 | +0.72% | 4,100 | 36億9463万 | -0.29% | 9.41 | 1.32 |
| 01/10 | 719 | 719 | 691 | 694 | -3.48% | 7,500 | 36億6820万 | -1% | 9.34 | 1.31 |
| 01/09 | 711 | 720 | 711 | 719 | +1.99% | 2,900 | 38億34万 | +2.28% | 9.68 | 1.36 |
| 01/05 | 712 | 714 | 705 | 705 | -0.98% | 3,400 | 37億2634万 | 0% | 9.49 | 1.33 |
| 01/04 | 684 | 712 | 684 | 712 | +4.86% | 4,800 | 37億6334万 | +0.85% | 9.59 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 678 | 684 | 678 | 679 | -1.31% | 2,300 | 35億8892万 | -3.82% | 9.14 | 1.42 |
| 12/28 | 667 | 689 | 667 | 688 | +2.69% | 9,000 | 36億3649万 | -2.69% | 9.26 | 1.44 |
| 12/27 | 666 | 677 | 666 | 670 | +0.45% | 7,800 | 35億4135万 | -5.37% | 9.02 | 1.4 |
| 12/26 | 676 | 685 | 667 | 667 | -1.62% | 9,000 | 35億2549万 | -5.92% | 8.98 | 1.39 |
| 12/25 | 689 | 689 | 672 | 678 | -1.31% | 14,600 | 35億8363万 | -4.78% | 9.13 | 1.42 |
| 12/22 | 688 | 702 | 686 | 687 | +0.29% | 7,700 | 36億3120万 | -3.65% | 9.25 | 1.44 |
| 12/21 | 688 | 691 | 679 | 685 | -1.3% | 14,900 | 36億2063万 | -4.06% | 9.22 | 1.43 |
| 12/20 | 700 | 702 | 694 | 694 | -0.86% | 4,500 | 36億6820万 | -2.8% | 9.34 | 1.45 |
| 12/19 | 700 | 708 | 692 | 700 | -0.57% | 5,600 | 36億9992万 | -2.37% | 9.42 | 1.46 |
| 12/18 | 696 | 704 | 680 | 704 | +1.44% | 11,800 | 37億2106万 | -2.22% | 9.48 | 1.47 |
| 12/15 | 706 | 706 | 690 | 694 | -1.56% | 10,300 | 36億6820万 | -3.88% | 9.34 | 1.45 |
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 | |
| 2008年 9月期 | 728 72,800 10/12 | 180 18,000 9/30 | 17,700 177 12/10 | - | - | +3.28% 2/15 | -37.42% 10/16 |
| 2009年 9月期 | 320 32,000 6/1 | 111 11,100 2/25 | 30,500 305 3/25 | - | - | +86.79% 6/1 | -23.68% 2/24 |
| 2010年 9月期 | 279 27,860 4/21 | 152 15,230 2/9 | 67,700 677 4/21 | - | - | +47.67% 4/21 | -19.86% 5/28 |
| 2011年 9月期 | 232 23,200 1/17 | 130 13,000 3/16 | 39,900 399 5/10 | 12億2625万 | 6億8712万 | +25.57% 1/14 | -35.91% 3/16 |
| 2012年 9月期 | 485 48,500 6/5 | 118 11,890 11/14 11,840 11/11 他3件 | 1,154,600 11,546 5/23 | 25億6351万 | 6億2422万 | +91.71% 6/4 | -14.49% 6/27 |
| 2013年 9月期 | 392 39,200 5/9 | 219 21,900 2/15 | 121,500 1,215 5/10 | 20億7195万 | 11億5754万 | +49.68% 5/9 | -22.57% 6/7 |
| 2014年 9月期 | 459 11/20 | 276 11/1 | 698,100 11/18 | 24億2609万 | 14億5882万 | +46.71% 11/19 | -17.01% 2/4 |
| 2015年 9月期 | 734 6/11 | 302 10/22 10/21 他2件 | 3,928,100 3/4 | 38億7963万 | 15億9625万 | +35.12% 3/4 | -25.99% 8/24 |
| 2016年 9月期 | 623 11/17 | 365 2/12 | 305,300 11/18 | 32億9292万 | 19億2924万 | +22.11% 11/17 | -16.59% 1/21 |
| 2017年 9月期 | 567 11/16 | 393 8/22 | 190,600 11/17 | 29億9693万 | 20億7724万 | +11.91% 11/14 | -10.24% 4/14 |
| 2018年 9月期 | 525 5/7 | 384 8/16 | 69,200 5/1 | 27億7494万 | 20億2967万 | +12.31% 5/1 | -11.43% 10/11 |
| 2019年 9月期 | 480 11/26 | 303 12/25 | 760,900 11/26 | 25億3708万 | 16億153万 | +14.72% 11/26 | -17.85% 12/26 |
| 2020年 9月期 | 418 10/16 10/11 | 192 3/13 | 293,100 4/17 | 22億938万 | 10億1483万 | +18.86% 6/9 | -36.56% 3/13 |
| 2021年 9月期 | 320 9/30 12/29 | 229 12/17 12/8 | 579,500 12/30 | 16億9139万 | 12億1040万 | +30.46% 12/29 | -9.17% 11/26 |
| 2022年 9月期 | 357 8/25 | 225 5/16 4/28 | 919,400 8/24 | 18億8695万 | 11億8926万 | +28.48% 10/17 | -13.05% 12/2 |
| 2023年 9月期 | 1,133 6/14 | 301 10/4 10/3 | 928,200 5/29 | 59億8858万 | 15億9096万 | +54.86% 5/29 | -18.19% 8/14 |
| 最新 | 859 2024/5/16 | 29,000 | 45億4033万 | +9.99% 781 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/05/16 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
111円（2009/02/25） - 674%（7.74倍）
859円（5/16）