株価チャート
株価
5/17
- 前日 (5/16)
- 310
- 始値
- 314
- 高値
- 323
- 安値
- 310
- 終値 +3.55%
- 321
- 出来高 -72.63%
- 44,800
乖離率
- 株価（5日）
移動平均値 - -3.6%
333 - 株価（25日）
移動平均値 - -11.08%
361 - 出来高（5日）
移動平均値 - -64.92%
127,720
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 | 314 | 323 | 310 | 321 | +3.55% | 44,800 | 40億3240万 | -11.08% | 16.13 | 3.73 |
| 05/16 | 327 | 327 | 297 | 310 | -5.2% | 163,700 | 38億9422万 | -14.84% | 15.58 | 3.6 |
| 05/15 | 336 | 338 | 327 | 327 | -2.1% | 90,700 | 41億777万 | -10.66% | 16.43 | 3.8 |
| 05/14 | 350 | 355 | 330 | 334 | -10.46% | 308,100 | 41億9570万 | -9.24% | 16.78 | 3.88 |
| 05/13 | 372 | 373 | 362 | 373 | +0.27% | 31,300 | 46億8562万 | +0.81% | 18.74 | 4.33 |
| 05/10 | 377 | 377 | 371 | 372 | -1.33% | 21,400 | 46億7306万 | +0.54% | 18.69 | 4.32 |
| 05/09 | 378 | 380 | 374 | 377 | +0.27% | 14,600 | 47億3587万 | +1.62% | 18.94 | 4.38 |
| 05/08 | 374 | 377 | 374 | 376 | +0.53% | 15,300 | 47億2331万 | +1.08% | 18.89 | 4.36 |
| 05/07 | 371 | 375 | 369 | 374 | +0.54% | 15,000 | 46億9818万 | +0.27% | 18.79 | 4.34 |
| 05/02 | 369 | 374 | 368 | 372 | +0.54% | 7,100 | 46億7306万 | -0.8% | 18.69 | 4.32 |
| 05/01 | 369 | 373 | 365 | 370 | -1.07% | 15,800 | 46億4794万 | -1.86% | 18.59 | 4.3 |
| 04/30 | 366 | 376 | 366 | 374 | +2.19% | 14,900 | 46億9818万 | -1.32% | 18.79 | 4.34 |
| 04/26 | 370 | 370 | 365 | 366 | -1.08% | 79,800 | 45億9769万 | -4.19% | 18.39 | 4.25 |
| 04/25 | 365 | 378 | 365 | 370 | -0.8% | 21,900 | 46億4794万 | -3.65% | 18.59 | 4.3 |
| 04/24 | 377 | 377 | 372 | 373 | +0.27% | 95,000 | 46億8562万 | -3.37% | 18.74 | 4.33 |
| 04/23 | 366 | 373 | 364 | 372 | +1.92% | 15,600 | 46億7306万 | -4.12% | 18.69 | 4.32 |
| 04/22 | 353 | 365 | 353 | 365 | +4.58% | 22,500 | 45億8513万 | -6.41% | 18.34 | 4.24 |
| 04/19 | 360 | 360 | 346 | 349 | -3.86% | 46,800 | 43億8413万 | -10.97% | 17.54 | 4.05 |
| 04/18 | 354 | 365 | 354 | 363 | +3.13% | 36,200 | 45億6000万 | -8.1% | 18.24 | 4.21 |
| 04/17 | 354 | 355 | 329 | 352 | -0.28% | 124,100 | 44億2182万 | -11.34% | 17.69 | 4.09 |
| 04/16 | 357 | 359 | 353 | 353 | -3.02% | 48,700 | 44億3438万 | -11.53% | 17.74 | 4.1 |
| 04/15 | 382 | 382 | 355 | 364 | -2.67% | 66,000 | 45億7256万 | -9.23% | 18.29 | 4.23 |
| 04/12 | 376 | 378 | 373 | 374 | -0.53% | 23,100 | 46億9818万 | -7.2% | 18.79 | 4.34 |
| 04/11 | 376 | 378 | 369 | 376 | -0.53% | 23,600 | 47億2331万 | -7.16% | 18.89 | 4.36 |
| 04/10 | 384 | 385 | 377 | 378 | -1.05% | 25,400 | 47億4843万 | -7.13% | 18.99 | 4.39 |
| 04/09 | 381 | 383 | 377 | 382 | +2.14% | 44,600 | 47億9868万 | -6.6% | 19.19 | 4.43 |
| 04/08 | 370 | 378 | 369 | 374 | +2.19% | 31,100 | 46億9818万 | -9% | 18.79 | 4.34 |
| 04/05 | 375 | 376 | 361 | 366 | -3.43% | 106,300 | 45億9769万 | -11.17% | 18.39 | 4.25 |
| 04/04 | 384 | 387 | 378 | 379 | -0.79% | 44,000 | 47億6099万 | -8.67% | 19.04 | 4.4 |
| 04/03 | 384 | 388 | 379 | 382 | -1.55% | 29,800 | 47億9868万 | -8.17% | 19.19 | 4.43 |
| 04/02 | 400 | 400 | 377 | 388 | -3.48% | 186,100 | 48億7405万 | -6.95% | 19.5 | 4.5 |
| 04/01 | 418 | 424 | 400 | 402 | -3.83% | 113,700 | 50億4992万 | -4.06% | 20.2 | 4.67 |
| 03/29 | 408 | 424 | 408 | 418 | +0.48% | 140,100 | 52億5091万 | -0.48% | 21 | 4.85 |
| 03/28 | 423 | 428 | 413 | 416 | -3.03% | 59,100 | 52億2579万 | -0.95% | 20.9 | 4.83 |
| 03/27 | 422 | 431 | 421 | 429 | +2.14% | 30,700 | 53億8909万 | +2.14% | 21.56 | 4.98 |
| 03/26 | 425 | 427 | 420 | 420 | -1.64% | 44,400 | 52億7604万 | 0% | 21.1 | 4.88 |
| 03/25 | 427 | 434 | 425 | 427 | -0.23% | 86,300 | 53億6397万 | +1.67% | 21.46 | 4.96 |
| 03/22 | 425 | 433 | 422 | 428 | +0.47% | 37,700 | 53億7653万 | +2.15% | 21.51 | 4.97 |
| 03/21 | 427 | 430 | 422 | 426 | +1.43% | 40,400 | 53億5141万 | +1.91% | 21.41 | 4.95 |
| 03/19 | 425 | 425 | 416 | 420 | -0.24% | 29,300 | 52億7604万 | +0.48% | 21.1 | 4.88 |
| 03/18 | 415 | 421 | 413 | 421 | +1.45% | 66,700 | 52億8860万 | +0.72% | 21.15 | 4.89 |
| 03/15 | 418 | 418 | 411 | 415 | +0.24% | 25,600 | 52億1323万 | -0.95% | 20.85 | 4.82 |
| 03/14 | 410 | 414 | 407 | 414 | +1.22% | 27,000 | 52億66万 | -1.19% | 20.8 | 4.81 |
| 03/13 | 416 | 417 | 407 | 409 | -1.21% | 32,200 | 51億3785万 | -2.62% | 20.55 | 4.75 |
| 03/12 | 409 | 415 | 405 | 414 | +0.73% | 29,400 | 52億66万 | -1.9% | 20.8 | 4.81 |
| 03/11 | 413 | 418 | 407 | 411 | -1.44% | 47,300 | 51億6298万 | -2.61% | 20.65 | 4.77 |
| 03/08 | 420 | 426 | 415 | 417 | -0.71% | 63,600 | 52億3835万 | -1.42% | 20.95 | 4.84 |
| 03/07 | 429 | 429 | 418 | 420 | -2.1% | 50,000 | 52億7604万 | -0.94% | 21.1 | 4.88 |
| 03/06 | 419 | 434 | 419 | 429 | +2.63% | 79,800 | 53億8909万 | +0.94% | 21.56 | 4.98 |
| 03/05 | 416 | 423 | 409 | 418 | -0.48% | 55,500 | 52億5091万 | -1.88% | 21 | 4.85 |
| 03/04 | 419 | 424 | 412 | 420 | 0% | 57,400 | 52億7604万 | -1.41% | 21.1 | 4.88 |
| 03/01 | 422 | 424 | 414 | 420 | 0% | 36,300 | 52億7604万 | -1.64% | 21.1 | 4.88 |
| 02/29 | 423 | 424 | 417 | 420 | +0.24% | 38,600 | 52億7604万 | -1.87% | 21.1 | 4.88 |
| 02/28 | 417 | 427 | 417 | 419 | +0.96% | 23,600 | 52億6347万 | -2.1% | 21.05 | 4.86 |
| 02/27 | 423 | 426 | 415 | 415 | -2.35% | 31,100 | 52億1323万 | -3.26% | 20.85 | 4.82 |
| 02/26 | 419 | 428 | 415 | 425 | +1.67% | 47,600 | 53億3885万 | -1.16% | 21.36 | 4.93 |
| 02/22 | 424 | 424 | 415 | 418 | +0.24% | 47,400 | 52億5091万 | -2.56% | 21 | 4.85 |
| 02/21 | 430 | 430 | 416 | 417 | -3.25% | 90,400 | 52億3835万 | -2.8% | 20.95 | 4.84 |
| 02/20 | 424 | 432 | 422 | 431 | +1.89% | 68,800 | 54億1422万 | +0.23% | 21.66 | 5 |
| 02/19 | 410 | 424 | 409 | 423 | +1.68% | 74,500 | 53億1372万 | -1.4% | 21.25 | 4.91 |
| 02/16 | 402 | 419 | 401 | 416 | +3.74% | 76,900 | 52億2579万 | -3.03% | 20.9 | 4.83 |
| 02/15 | 418 | 418 | 400 | 401 | -2.2% | 86,300 | 50億3736万 | -6.74% | 20.15 | 4.65 |
| 02/14 | 425 | 425 | 404 | 410 | -4.87% | 136,700 | 51億5042万 | -5.31% | 20.6 | 4.76 |
| 02/13 | 429 | 435 | 425 | 431 | +0.7% | 112,700 | 54億1422万 | -0.69% | 21.66 | 5 |
| 02/09 | 429 | 436 | 425 | 428 | 0% | 47,800 | 53億7653万 | -1.15% | 21.51 | 4.97 |
| 02/08 | 433 | 438 | 423 | 428 | -0.93% | 69,100 | 53億7653万 | -1.15% | 21.51 | 4.97 |
| 02/07 | 433 | 440 | 426 | 432 | -0.46% | 92,800 | 54億2678万 | -0.23% | 21.71 | 5.01 |
| 02/06 | 445 | 445 | 433 | 434 | -1.59% | 37,700 | 54億5190万 | +0.7% | 21.81 | 5.04 |
| 02/05 | 439 | 445 | 435 | 441 | +1.85% | 51,600 | 55億3984万 | +2.56% | 22.16 | 5.12 |
| 02/02 | 439 | 442 | 432 | 433 | -0.23% | 48,600 | 54億3934万 | +0.93% | 21.76 | 5.03 |
| 02/01 | 439 | 443 | 428 | 434 | -1.59% | 61,700 | 54億5190万 | +1.4% | 21.81 | 5.04 |
| 01/31 | 444 | 445 | 434 | 441 | -0.45% | 59,100 | 55億3984万 | +3.52% | 22.16 | 5.12 |
| 01/30 | 444 | 448 | 433 | 443 | -0.23% | 84,100 | 55億6496万 | +3.99% | 22.26 | 5.14 |
| 01/29 | 440 | 444 | 437 | 444 | +2.07% | 51,200 | 55億7752万 | +3.26% | 22.31 | 5.15 |
| 01/26 | 432 | 441 | 429 | 435 | -0.46% | 65,800 | 54億6447万 | +0.46% | 21.86 | 5.05 |
| 01/25 | 438 | 442 | 433 | 437 | -0.23% | 70,200 | 54億8959万 | 0% | 21.96 | 5.07 |
| 01/24 | 430 | 443 | 430 | 438 | +0.92% | 34,800 | 55億215万 | -0.68% | 22.01 | 5.08 |
| 01/23 | 440 | 441 | 427 | 434 | -1.14% | 76,100 | 54億5190万 | -2.69% | 21.81 | 5.04 |
| 01/22 | 428 | 439 | 428 | 439 | +3.29% | 73,800 | 55億1471万 | -2.66% | 22.06 | 5.1 |
| 01/19 | 425 | 428 | 420 | 425 | +1.19% | 32,400 | 53億3885万 | -6.8% | 21.36 | 4.93 |
| 01/18 | 419 | 423 | 417 | 420 | +0.48% | 26,100 | 52億7604万 | -9.09% | 21.1 | 4.88 |
| 01/17 | 423 | 428 | 418 | 418 | -0.95% | 83,400 | 52億5091万 | -10.87% | 21 | 4.85 |
| 01/16 | 426 | 431 | 418 | 422 | -0.94% | 114,600 | 53億116万 | -11.34% | 21.2 | 4.9 |
| 01/15 | 435 | 437 | 423 | 426 | -0.23% | 97,600 | 53億5141万 | -11.98% | 21.41 | 4.95 |
| 01/12 | 440 | 440 | 422 | 427 | -3.17% | 185,100 | 53億6397万 | -13.39% | 21.46 | 4.96 |
| 01/11 | 460 | 461 | 441 | 441 | -3.5% | 252,700 | 55億3984万 | -12.5% | 22.16 | 5.12 |
| 01/10 | 445 | 468 | 437 | 457 | +3.39% | 378,200 | 57億4083万 | -11.09% | 22.96 | 5.31 |
| 01/09 | 430 | 444 | 427 | 442 | +6% | 232,400 | 55億5240万 | -15.65% | 22.21 | 5.13 |
| 01/05 | 435 | 445 | 417 | 417 | -2.34% | 353,600 | 52億3835万 | -21.91% | 20.95 | 4.84 |
| 01/04 | 409 | 431 | 405 | 427 | +4.4% | 206,300 | 53億6397万 | -21.51% | 21.46 | 4.96 |
| 2023 | ||||||||||
| 12/29 | 407 | 414 | 401 | 409 | +1.49% | 147,800 | 51億3785万 | -26.17% | 20.55 | 3.27 |
| 12/28 | 401 | 404 | 391 | 403 | 0% | 207,100 | 50億6248万 | -28.42% | 20.25 | 3.22 |
| 12/27 | 410 | 415 | 396 | 403 | -1.71% | 373,200 | 50億6248万 | -29.55% | 20.25 | 3.22 |
| 12/26 | 418 | 427 | 405 | 410 | -0.49% | 453,500 | 51億5042万 | -29.43% | 20.6 | 3.27 |
| 12/25 | 396 | 417 | 373 | 412 | +6.19% | 561,300 | 51億7554万 | -30.05% | 20.7 | 3.29 |
| 12/22 | 419 | 426 | 385 | 388 | -10.8% | 1,398,900 | 48億7405万 | -35.01% | 19.5 | 3.1 |
| 12/21 | 456 | 459 | 435 | 435 | -18.69% | 457,500 | 54億6447万 | -28.22% | 21.86 | 3.47 |
| 12/20 | 532 | 545 | 531 | 535 | +1.13% | 61,600 | 67億2067万 | -12.72% | 26.88 | 4.27 |
| 12/19 | 530 | 535 | 518 | 529 | 0% | 116,900 | 66億4529万 | -13.98% | 26.58 | 4.22 |
| 12/18 | 541 | 549 | 520 | 529 | -3.99% | 150,600 | 66億4529万 | -13.98% | 26.58 | 4.22 |
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 | |
| 2017年 9月期 | 1,470 7,350 1/30 | 464 9/6 | 14,370,000 2,874,000 1/6 | 130億2714万 | 41億9827万 | +50.47% 1/30 | -34.23% 8/22 |
| 2018年 9月期 | 1,112 9/25 | 466 11/15 | 7,238,500 11/22 | 100億7305万 | 42億1636万 | +36.65% 11/24 | -22.96% 10/25 |
| 2019年 9月期 | 1,770 2/25 | 688 10/29 | 2,158,300 1/30 | 174億2388万 | 62億3224万 | +32.18% 1/31 | -23.05% 3/20 |
| 2020年 9月期 | 890 12/4 | 293 3/13 | 2,897,500 9/4 | 92億6534万 | 30億5027万 | +50.65% 9/14 | -38.55% 3/13 |
| 2021年 9月期 | 964 4/7 | 503 10/23 | 7,233,000 10/30 | 117億6735万 | 58億4491万 | +28.29% 2/18 | -18.13% 8/17 |
| 2022年 9月期 | 748 12/9 | 387 5/19 | 4,062,300 8/29 | 91億6457万 | 47億5762万 | +20.8% 8/29 | -24.81% 1/19 |
| 2023年 9月期 | 777 9/8 | 405 12/27 | 2,489,700 3/3 | 97億6067万 | 49億7890万 | +25.66% 3/2 | -17.28% 10/4 |
| 最新 | 321 2024/5/17 | 44,800 | 40億3240万 | -11.08% 361 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
293円（2020/03/13） - 10%（1.1倍）
321円（5/17）