株価チャート
株価
5/17
- 前日 (5/16)
- 548
- 始値
- 548
- 高値
- 574
- 安値
- 542
- 終値 +4.56%
- 573
- 出来高 -76.79%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -1.55%
582 - 株価（25日）
移動平均値 - +0.35%
571 - 出来高（5日）
移動平均値 - -56.45%
11,940
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 | 548 | 574 | 542 | 573 | +4.56% | 5,200 | 22億1934万 | +0.35% | - | 4.5 |
| 05/16 | 587 | 587 | 540 | 548 | -6.32% | 22,400 | 21億2251万 | -4.03% | - | 4.3 |
| 05/15 | 611 | 613 | 585 | 585 | -3.94% | 15,100 | 22億6582万 | +2.27% | - | 4.59 |
| 05/14 | 596 | 609 | 596 | 609 | +2.18% | 7,200 | 23億5877万 | +6.65% | - | 4.78 |
| 05/13 | 579 | 599 | 575 | 596 | +3.47% | 9,800 | 23億842万 | +4.93% | - | 4.68 |
| 05/10 | 572 | 589 | 572 | 576 | +0.7% | 2,000 | 22億3096万 | +1.77% | - | 4.52 |
| 05/09 | 575 | 575 | 568 | 572 | +0.7% | 2,400 | 22億1547万 | +1.24% | - | 4.49 |
| 05/08 | 575 | 578 | 568 | 568 | -1.22% | 2,100 | 21億9997万 | +0.35% | - | 4.46 |
| 05/07 | 580 | 587 | 565 | 575 | 0% | 5,000 | 22億2709万 | +1.41% | - | 4.52 |
| 05/02 | 591 | 591 | 573 | 575 | -1.03% | 2,900 | 22億2709万 | +1.41% | - | 4.52 |
| 05/01 | 581 | 595 | 580 | 581 | -1.02% | 6,900 | 22億5032万 | +2.29% | - | 4.56 |
| 04/30 | 575 | 587 | 575 | 587 | +1.56% | 5,100 | 22億7356万 | +3.35% | - | 4.61 |
| 04/26 | 593 | 595 | 571 | 578 | -2.36% | 14,000 | 22億3870万 | +1.58% | - | 4.54 |
| 04/25 | 576 | 593 | 575 | 592 | +2.96% | 9,800 | 22億9293万 | +4.04% | - | 4.65 |
| 04/24 | 568 | 581 | 565 | 575 | -0.52% | 6,800 | 22億2709万 | +1.23% | - | 4.52 |
| 04/23 | 545 | 582 | 545 | 578 | +5.86% | 16,900 | 22億3870万 | +1.58% | - | 4.54 |
| 04/22 | 554 | 554 | 542 | 546 | +0.37% | 4,200 | 21億1476万 | -4.21% | - | 4.29 |
| 04/19 | 545 | 545 | 529 | 544 | -1.45% | 11,300 | 21億702万 | -4.73% | - | 4.27 |
| 04/18 | 538 | 559 | 538 | 552 | +1.28% | 7,400 | 21億3800万 | -3.66% | - | 4.34 |
| 04/17 | 545 | 550 | 536 | 545 | +0.74% | 19,500 | 21億1089万 | -5.05% | - | 4.28 |
| 04/16 | 550 | 550 | 540 | 541 | -3.39% | 6,500 | 20億9540万 | -6.08% | - | 4.25 |
| 04/15 | 567 | 567 | 554 | 560 | -1.58% | 8,100 | 21億6899万 | -3.11% | - | 4.4 |
| 04/12 | 568 | 570 | 561 | 569 | 0% | 1,700 | 22億385万 | -1.73% | - | 4.47 |
| 04/11 | 565 | 570 | 564 | 569 | -1.04% | 6,600 | 22億385万 | -2.07% | - | 4.47 |
| 04/10 | 571 | 575 | 568 | 575 | +0.35% | 11,100 | 22億2709万 | -1.37% | - | 4.52 |
| 04/09 | 570 | 594 | 570 | 573 | +0.88% | 3,600 | 21億1488万 | -2.22% | - | 4.5 |
| 04/08 | 585 | 585 | 560 | 568 | +0.53% | 23,300 | 20億9643万 | -3.4% | - | 4.46 |
| 04/05 | 561 | 565 | 531 | 565 | +4.05% | 38,700 | 20億8535万 | -4.07% | - | 4.44 |
| 04/04 | 540 | 549 | 540 | 543 | -1.27% | 7,300 | 20億415万 | -8.12% | - | 4.26 |
| 04/03 | 550 | 553 | 530 | 550 | -0.9% | 22,200 | 20億2999万 | -7.41% | - | 4.32 |
| 04/02 | 582 | 582 | 552 | 555 | -4.64% | 27,100 | 20億4844万 | -7.04% | - | 4.36 |
| 04/01 | 608 | 614 | 581 | 582 | -1.02% | 10,800 | 21億4810万 | -2.68% | - | 4.57 |
| 03/29 | 589 | 596 | 587 | 588 | 0% | 7,600 | 21億7024万 | -1.84% | - | 4.39 |
| 03/28 | 606 | 609 | 588 | 588 | -1.34% | 72,800 | 21億7024万 | -2.16% | - | 4.39 |
| 03/27 | 601 | 612 | 592 | 596 | +0.85% | 28,400 | 21億9977万 | -0.83% | - | 4.45 |
| 03/26 | 590 | 592 | 580 | 591 | -0.34% | 21,300 | 21億8132万 | -1.66% | - | 4.42 |
| 03/25 | 625 | 639 | 590 | 593 | +1.37% | 175,900 | 21億8870万 | -1.17% | - | 4.43 |
| 03/22 | 578 | 591 | 572 | 585 | +1.39% | 19,300 | 21億5917万 | -2.17% | - | 4.37 |
| 03/21 | 585 | 597 | 577 | 577 | -2.04% | 7,200 | 21億2964万 | -2.86% | - | 4.31 |
| 03/19 | 594 | 607 | 589 | 589 | -0.84% | 7,100 | 21億7394万 | -0.51% | - | 4.4 |
| 03/18 | 574 | 599 | 574 | 594 | +3.66% | 20,700 | 21億9239万 | +0.85% | - | 4.44 |
| 03/15 | 647 | 647 | 566 | 573 | -4.02% | 90,700 | 21億1488万 | -2.22% | - | 4.28 |
| 03/14 | 587 | 606 | 577 | 597 | +1.19% | 16,300 | 22億346万 | +2.23% | - | 4.46 |
| 03/13 | 584 | 597 | 574 | 590 | 0% | 17,500 | 21億7763万 | +1.55% | - | 4.41 |
| 03/12 | 586 | 590 | 586 | 590 | +1.03% | 2,800 | 21億7763万 | +2.08% | - | 4.41 |
| 03/11 | 587 | 593 | 581 | 584 | -1.18% | 4,500 | 21億5548万 | +1.57% | - | 4.36 |
| 03/08 | 617 | 617 | 591 | 591 | -3.75% | 18,300 | 21億8132万 | +3.32% | - | 4.42 |
| 03/07 | 631 | 645 | 608 | 614 | -2.54% | 32,500 | 22億6621万 | +7.91% | - | 4.59 |
| 03/06 | 649 | 649 | 623 | 630 | -3.52% | 23,800 | 23億2526万 | +11.5% | - | 4.71 |
| 03/05 | 608 | 653 | 597 | 653 | +7.76% | 26,600 | 24億1015万 | +16.4% | - | 4.88 |
| 03/04 | 609 | 616 | 605 | 606 | -0.49% | 8,700 | 22億3668万 | +8.99% | - | 4.53 |
| 03/01 | 609 | 628 | 601 | 609 | -0.33% | 19,600 | 22億4775万 | +10.13% | - | 4.55 |
| 02/29 | 614 | 624 | 607 | 611 | -1.13% | 6,900 | 22億5513万 | +11.09% | - | 4.57 |
| 02/28 | 629 | 652 | 615 | 618 | -0.8% | 30,500 | 22億8097万 | +13.19% | - | 4.62 |
| 02/27 | 588 | 626 | 586 | 623 | +5.77% | 26,600 | 22億9943万 | +14.94% | - | 4.66 |
| 02/26 | 599 | 610 | 580 | 589 | -1.51% | 37,700 | 21億7394万 | +9.48% | - | 4.4 |
| 02/22 | 631 | 642 | 588 | 598 | -5.08% | 91,100 | 22億715万 | +11.78% | - | 4.47 |
| 02/21 | 595 | 696 | 574 | 630 | +5.7% | 385,900 | 23億2526万 | +18.64% | - | 4.71 |
| 02/20 | 595 | 620 | 591 | 596 | +0.51% | 36,300 | 21億9977万 | +13.09% | - | 4.45 |
| 02/19 | 572 | 611 | 557 | 593 | +3.67% | 48,100 | 21億8870万 | +13.17% | - | 4.43 |
| 02/16 | 529 | 572 | 529 | 572 | +8.13% | 53,700 | 21億1119万 | +9.58% | - | 4.28 |
| 02/15 | 530 | 538 | 515 | 529 | +5.8% | 19,500 | 19億5248万 | +1.54% | - | 3.95 |
| 02/14 | 502 | 512 | 500 | 500 | -2.91% | 9,200 | 18億4545万 | -4.21% | - | 3.74 |
| 02/13 | 510 | 525 | 492 | 515 | +1.38% | 18,500 | 19億81万 | -1.72% | - | 3.85 |
| 02/09 | 525 | 525 | 508 | 508 | -2.87% | 18,800 | 18億7497万 | -3.24% | - | 3.8 |
| 02/08 | 538 | 560 | 521 | 523 | -0.95% | 56,300 | 19億3034万 | -0.76% | - | 3.91 |
| 02/07 | 512 | 584 | 508 | 528 | +1.73% | 254,800 | 19億4879万 | 0% | - | 3.95 |
| 02/06 | 519 | 612 | 508 | 519 | +0.19% | 518,900 | 19億1557万 | -1.7% | - | 3.88 |
| 02/05 | 510 | 525 | 490 | 518 | +1.57% | 18,800 | 19億1188万 | -1.89% | - | 3.87 |
| 02/02 | 513 | 519 | 509 | 510 | 0% | 900 | 18億8235万 | -3.41% | - | 3.81 |
| 02/01 | 515 | 515 | 509 | 510 | -1.16% | 2,700 | 18億8235万 | -3.23% | - | 3.81 |
| 01/31 | 519 | 522 | 514 | 516 | -1.71% | 3,200 | 19億450万 | -2.09% | - | 3.86 |
| 01/30 | 536 | 536 | 525 | 525 | -0.76% | 5,500 | 19億3772万 | -0.38% | - | 3.92 |
| 01/29 | 543 | 543 | 525 | 529 | -0.75% | 2,200 | 19億5248万 | +0.57% | - | 3.95 |
| 01/26 | 523 | 535 | 520 | 533 | +0.57% | 2,600 | 19億6724万 | +1.52% | - | 3.98 |
| 01/25 | 522 | 530 | 521 | 530 | +1.73% | 5,500 | 19億5617万 | +1.15% | - | 3.96 |
| 01/24 | 517 | 521 | 517 | 521 | +0.77% | 1,400 | 19億2295万 | -0.19% | - | 3.89 |
| 01/23 | 521 | 524 | 517 | 517 | -0.77% | 2,700 | 19億819万 | -0.58% | - | 3.86 |
| 01/22 | 514 | 533 | 514 | 521 | +1.56% | 10,100 | 19億2295万 | +0.58% | - | 3.89 |
| 01/19 | 516 | 520 | 513 | 513 | -0.19% | 3,200 | 18億9343万 | -0.58% | - | 3.83 |
| 01/18 | 515 | 516 | 513 | 514 | -0.39% | 3,300 | 18億9712万 | -0.19% | - | 3.84 |
| 01/17 | 525 | 534 | 516 | 516 | -2.27% | 7,800 | 19億450万 | -0.39% | - | 3.86 |
| 01/16 | 522 | 547 | 522 | 528 | +0.76% | 11,400 | 19億4879万 | +1.34% | - | 3.95 |
| 01/15 | 530 | 530 | 524 | 524 | -2.24% | 3,900 | 19億3403万 | 0% | - | 3.92 |
| 01/12 | 546 | 546 | 532 | 536 | -1.83% | 11,200 | 19億7832万 | +1.52% | - | 4.01 |
| 01/11 | 546 | 548 | 546 | 546 | -0.18% | 1,100 | 20億1523万 | +2.82% | - | 4.08 |
| 01/10 | 548 | 550 | 546 | 547 | -0.18% | 3,700 | 20億1892万 | +2.43% | - | 4.09 |
| 01/09 | 550 | 557 | 545 | 548 | -0.54% | 9,600 | 20億2261万 | +2.05% | - | 4.1 |
| 01/05 | 546 | 551 | 546 | 551 | -0.36% | 19,700 | 20億3368万 | +1.85% | - | 4.12 |
| 01/04 | 545 | 558 | 540 | 553 | +2.41% | 24,700 | 20億4106万 | +1.84% | - | 4.13 |
| 2023 | ||||||||||
| 12/29 | 536 | 549 | 536 | 540 | +0.56% | 14,300 | 19億9308万 | -0.92% | - | 4 |
| 12/28 | 516 | 547 | 516 | 537 | +4.07% | 48,400 | 19億8201万 | -2.01% | - | 3.98 |
| 12/27 | 508 | 522 | 508 | 516 | +1.78% | 16,100 | 19億450万 | -6.35% | - | 3.82 |
| 12/26 | 501 | 512 | 501 | 507 | +1.2% | 21,200 | 18億7128万 | -8.65% | - | 3.76 |
| 12/25 | 506 | 518 | 501 | 501 | -0.99% | 8,500 | 18億4914万 | -10.54% | - | 3.71 |
| 12/22 | 505 | 509 | 499 | 506 | -0.39% | 12,100 | 18億6759万 | -10.12% | - | 3.75 |
| 12/21 | 500 | 508 | 496 | 508 | -0.39% | 16,100 | 18億7497万 | -10.41% | - | 3.76 |
| 12/20 | 511 | 528 | 505 | 510 | +0.59% | 32,900 | 18億8235万 | -10.53% | - | 3.78 |
| 12/19 | 499 | 524 | 499 | 507 | +0.4% | 36,300 | 18億7128万 | -11.52% | - | 3.76 |
| 12/18 | 482 | 505 | 476 | 505 | +4.34% | 54,300 | 18億6390万 | -12.48% | - | 3.74 |
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 | |
| 2014年 9月期 | 4,565 9/18 | 2,710 9/30 | 982,300 9/19 | 123億4558万 | 73億2892万 | - | -19.47% 10/24 |
| 2015年 9月期 | 3,800 11/13 | 1,600 9/25 | 1,305,300 11/13 | 102億7672万 | 43億4864万 | +44.31% 3/9 | -36.3% 8/24 |
| 2016年 9月期 | 4,445 1/26 | 1,603 10/5 | 928,900 2/23 | 120億9262万 | 43億5438万 | +61.17% 1/12 | -37.39% 2/12 |
| 2017年 9月期 | 2,970 1/31 | 1,458 12/26 | 689,800 1/4 | 81億2681万 | 39億8952万 | +43.85% 1/30 | -17.31% 3/15 |
| 2018年 9月期 | 1,763 1/9 | 952 8/16 | 1,100,700 5/2 | 48億3837万 | 32億6593万 | +25.09% 1/9 | -16.48% 10/26 |
| 2019年 9月期 | 1,300 10/2 | 505 12/25 | 944,500 2/27 | 44億5978万 | 17億3245万 | +23.71% 2/27 | -35.44% 12/25 |
| 2020年 9月期 | 1,491 2/27 | 341 3/23 | 2,582,100 2/26 | 51億1502万 | 11億6983万 | +91.04% 2/26 | -49.66% 3/19 |
| 2021年 9月期 | 853 11/5 | 502 10/30 | 1,931,100 11/4 | 29億2630万 | 17億2216万 | +34.45% 11/6 | -14.67% 5/17 |
| 2022年 9月期 | 1,563 11/22 | 530 10/8 | 4,109,500 11/22 | 53億6202万 | 18億1821万 | +73.25% 11/24 | -23.79% 1/17 |
| 2023年 9月期 | 1,064 3/10 | 576 8/18 | 1,264,100 3/10 | 39億2711万 | 21億2595万 | +39.31% 10/2 | -18.99% 8/18 |
| 最新 | 573 2024/5/17 | 5,200 | 22億1934万 | +0.35% 571 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- -26%（0.74倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
341円（2020/03/23） - 68%（1.68倍）
573円（5/17）