株価チャート
株価
5/16
- 前日 (5/15)
- 452
- 始値
- 459
- 高値
- 460
- 安値
- 439
- 終値 -2.65%
- 440
- 出来高 -41.12%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -1.57%
447 - 株価（25日）
移動平均値 - -1.57%
447 - 出来高（5日）
移動平均値 - -16%
7,500
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 | 459 | 460 | 439 | 440 | -2.65% | 6,300 | 17億5080万 | -1.57% | 19.64 | 40.32 |
| 05/15 | 485 | 485 | 449 | 452 | -3.42% | 10,700 | 17億9855万 | +1.12% | 20.18 | 41.42 |
| 05/14 | 452 | 476 | 445 | 468 | +7.09% | 12,400 | 18億6221万 | +5.17% | 20.89 | 42.89 |
| 05/13 | 436 | 446 | 433 | 437 | 0% | 2,400 | 17億3886万 | -1.35% | 19.51 | 40.05 |
| 05/10 | 437 | 448 | 431 | 437 | +0.23% | 5,700 | 17億3886万 | -1.35% | 19.51 | 40.05 |
| 05/09 | 450 | 452 | 436 | 436 | -2.9% | 9,600 | 17億3488万 | -1.58% | 19.47 | 39.96 |
| 05/08 | 445 | 450 | 445 | 449 | +1.81% | 1,700 | 17億8661万 | +1.35% | 20.05 | 41.15 |
| 05/07 | 443 | 446 | 438 | 441 | +0.68% | 3,300 | 17億5478万 | -0.45% | 19.69 | 40.42 |
| 05/02 | 435 | 438 | 430 | 438 | +0.23% | 3,800 | 17億4284万 | -1.13% | 19.55 | 40.14 |
| 05/01 | 432 | 443 | 432 | 437 | 0% | 1,400 | 17億3886万 | -1.35% | 19.51 | 40.05 |
| 04/30 | 428 | 444 | 428 | 437 | +0.46% | 6,000 | 17億3886万 | -1.58% | 19.51 | 40.05 |
| 04/26 | 434 | 437 | 431 | 435 | +0.69% | 3,200 | 17億3090万 | -2.47% | 19.42 | 39.87 |
| 04/25 | 440 | 441 | 431 | 432 | -2.48% | 8,500 | 17億1897万 | -3.57% | 19.29 | 39.59 |
| 04/24 | 450 | 456 | 443 | 443 | -1.12% | 5,900 | 17億6274万 | -1.77% | 19.78 | 40.6 |
| 04/23 | 454 | 459 | 448 | 448 | -0.88% | 10,500 | 17億8263万 | -0.88% | 20 | 41.06 |
| 04/22 | 474 | 478 | 446 | 452 | -2.16% | 15,800 | 17億9855万 | +0.44% | 20.18 | 41.42 |
| 04/19 | 480 | 483 | 440 | 462 | -3.75% | 44,600 | 18億3834万 | +3.36% | 20.63 | 42.34 |
| 04/18 | 464 | 517 | 457 | 480 | +7.14% | 124,300 | 19億996万 | +8.35% | 21.43 | 43.99 |
| 04/17 | 463 | 470 | 447 | 448 | -2.61% | 19,400 | 17億8263万 | +2.05% | 20 | 41.06 |
| 04/16 | 462 | 495 | 457 | 460 | +0.44% | 54,000 | 18億3038万 | +5.26% | 20.54 | 42.16 |
| 04/15 | 470 | 488 | 457 | 458 | -7.66% | 68,900 | 18億2242万 | +5.29% | 20.45 | 41.97 |
| 04/12 | 468 | 528 | 466 | 496 | +10.71% | 302,000 | 19億7363万 | +14.81% | 22.14 | 45.46 |
| 04/11 | 426 | 448 | 420 | 448 | +3.94% | 4,300 | 17億8263万 | +4.67% | 20 | 41.06 |
| 04/10 | 420 | 438 | 420 | 431 | +3.36% | 8,500 | 17億1499万 | +1.17% | 19.24 | 39.5 |
| 04/09 | 423 | 435 | 417 | 417 | -1.65% | 4,300 | 16億5928万 | -1.88% | 18.62 | 38.22 |
| 04/08 | 417 | 438 | 417 | 424 | +1.92% | 13,500 | 16億8713万 | 0% | 18.93 | 38.86 |
| 04/05 | 411 | 420 | 411 | 416 | -1.42% | 10,600 | 16億5530万 | -1.65% | 18.57 | 38.13 |
| 04/04 | 428 | 430 | 420 | 422 | -1.4% | 8,900 | 16億7918万 | -0.24% | 18.84 | 38.68 |
| 04/03 | 427 | 450 | 427 | 428 | -1.15% | 12,100 | 17億305万 | +1.42% | 19.11 | 39.23 |
| 04/02 | 460 | 460 | 427 | 433 | -2.48% | 20,900 | 17億2295万 | +2.61% | 19.33 | 39.68 |
| 04/01 | 464 | 464 | 442 | 444 | -2.63% | 11,600 | 17億6672万 | +5.46% | 19.82 | 40.69 |
| 03/29 | 432 | 456 | 432 | 456 | +4.83% | 9,000 | 18億1446万 | +8.83% | 20.36 | 41.79 |
| 03/28 | 441 | 460 | 432 | 435 | -1.36% | 12,000 | 17億3090万 | +4.32% | 19.42 | 39.87 |
| 03/27 | 456 | 457 | 438 | 441 | -3.29% | 21,900 | 17億5478万 | +6.27% | 19.69 | 40.42 |
| 03/26 | 482 | 482 | 454 | 456 | -3.59% | 27,500 | 18億1446万 | +10.41% | 20.36 | 41.79 |
| 03/25 | 473 | 486 | 468 | 473 | -2.47% | 57,600 | 18億8211万 | +15.09% | 21.12 | 43.35 |
| 03/22 | 499 | 513 | 469 | 485 | -8.32% | 191,600 | 19億2986万 | +19.16% | 21.65 | 44.45 |
| 03/21 | 463 | 540 | 431 | 529 | +14.25% | 750,400 | 21億494万 | +30.62% | 23.62 | 48.48 |
| 03/19 | 398 | 463 | 398 | 463 | +20.89% | 249,800 | 18億4232万 | +14.6% | 20.67 | 42.43 |
| 03/18 | 398 | 398 | 383 | 383 | +1.06% | 9,900 | 15億2399万 | -5.67% | 17.1 | 35.1 |
| 03/15 | 380 | 382 | 368 | 379 | +0.26% | 10,200 | 15億807万 | -7.79% | 16.92 | 34.73 |
| 03/14 | 379 | 388 | 371 | 378 | -0.79% | 27,500 | 15億409万 | -9.35% | 16.88 | 34.64 |
| 03/13 | 395 | 395 | 375 | 381 | -3.54% | 24,500 | 15億1603万 | -9.72% | 17.01 | 34.92 |
| 03/12 | 395 | 395 | 390 | 395 | -0.25% | 9,100 | 15億7174万 | -7.71% | 17.63 | 36.2 |
| 03/11 | 393 | 398 | 392 | 396 | 0% | 5,700 | 15億7572万 | -8.55% | 17.68 | 36.29 |
| 03/08 | 397 | 398 | 394 | 396 | -1% | 5,200 | 15億7572万 | -9.59% | 17.68 | 36.29 |
| 03/07 | 397 | 400 | 395 | 400 | +1.52% | 4,500 | 15億9164万 | -9.71% | 17.86 | 36.66 |
| 03/06 | 392 | 398 | 392 | 394 | -1.5% | 4,000 | 15億6776万 | -12.05% | 17.59 | 36.11 |
| 03/05 | 399 | 400 | 394 | 400 | +0.25% | 7,000 | 15億9164万 | -11.7% | 17.86 | 36.66 |
| 03/04 | 405 | 405 | 398 | 399 | -1.48% | 5,200 | 15億8766万 | -13.07% | 17.81 | 36.57 |
| 03/01 | 407 | 407 | 400 | 405 | 0% | 8,100 | 16億1153万 | -12.72% | 18.08 | 37.12 |
| 02/29 | 402 | 411 | 402 | 405 | +0.25% | 2,800 | 16億1153万 | -13.65% | 18.08 | 37.12 |
| 02/28 | 408 | 410 | 402 | 404 | -0.98% | 3,800 | 16億755万 | -14.95% | 18.04 | 37.03 |
| 02/27 | 409 | 416 | 406 | 408 | -0.24% | 8,100 | 16億2347万 | -15% | 18.22 | 37.39 |
| 02/26 | 405 | 414 | 399 | 409 | +3.02% | 7,600 | 16億2745万 | -15.67% | 18.26 | 37.48 |
| 02/22 | 418 | 418 | 386 | 397 | -1.73% | 13,900 | 15億7970万 | -18.98% | 17.72 | 36.38 |
| 02/21 | 395 | 415 | 395 | 404 | +2.8% | 12,100 | 16億755万 | -18.38% | 18.04 | 37.03 |
| 02/20 | 401 | 409 | 391 | 393 | -2% | 11,300 | 15億6378万 | -21.4% | 17.55 | 36.02 |
| 02/19 | 420 | 420 | 401 | 401 | -1.23% | 9,100 | 15億9561万 | -20.75% | 17.9 | 36.75 |
| 02/16 | 396 | 418 | 388 | 406 | +11.54% | 48,000 | 16億1551万 | -20.7% | 18.13 | 37.21 |
| 02/15 | 418 | 425 | 363 | 364 | -14.55% | 99,500 | 14億4839万 | -29.59% | 16.25 | 33.36 |
| 02/14 | 490 | 490 | 426 | 426 | -19.01% | 87,400 | 16億9509万 | -18.86% | 19.02 | 39.04 |
| 02/13 | 502 | 526 | 502 | 526 | +4.37% | 8,900 | 20億9300万 | -0.75% | 23.48 | 48.21 |
| 02/09 | 507 | 512 | 504 | 504 | -0.59% | 5,100 | 20億546万 | -5.08% | 22.5 | 46.19 |
| 02/08 | 512 | 512 | 504 | 507 | -1.55% | 5,300 | 20億1740万 | -4.7% | 22.63 | 46.47 |
| 02/07 | 517 | 521 | 511 | 515 | -0.39% | 6,700 | 20億4923万 | -3.38% | 22.99 | 47.2 |
| 02/06 | 524 | 524 | 515 | 517 | -1.15% | 4,700 | 20億5719万 | -3% | 23.08 | 47.38 |
| 02/05 | 522 | 527 | 516 | 523 | +0.58% | 7,000 | 20億8106万 | -1.88% | 23.35 | 47.93 |
| 02/02 | 522 | 525 | 519 | 520 | +0.97% | 1,400 | 20億6913万 | -2.44% | 23.22 | 47.66 |
| 02/01 | 525 | 525 | 515 | 515 | -1.9% | 4,300 | 20億4923万 | -3.38% | 22.99 | 47.2 |
| 01/31 | 528 | 528 | 522 | 525 | -0.38% | 4,200 | 20億8902万 | -1.32% | 23.44 | 48.11 |
| 01/30 | 530 | 534 | 527 | 527 | -0.57% | 4,200 | 20億9698万 | -0.94% | 23.53 | 48.3 |
| 01/29 | 535 | 535 | 527 | 530 | -0.75% | 2,100 | 21億892万 | -0.38% | 23.66 | 48.57 |
| 01/26 | 532 | 541 | 524 | 534 | 0% | 7,700 | 21億2483万 | +0.38% | 23.84 | 48.94 |
| 01/25 | 536 | 538 | 525 | 534 | -1.11% | 7,400 | 21億2483万 | +0.19% | 23.84 | 48.94 |
| 01/24 | 537 | 540 | 531 | 540 | +0.56% | 3,800 | 21億4871万 | +1.31% | 24.11 | 49.49 |
| 01/23 | 538 | 544 | 537 | 537 | -0.19% | 8,500 | 21億3677万 | +0.56% | 23.97 | 49.21 |
| 01/22 | 545 | 545 | 537 | 538 | +0.19% | 3,900 | 21億4075万 | +0.56% | 24.02 | 49.31 |
| 01/19 | 532 | 540 | 525 | 537 | +2.09% | 10,200 | 21億3677万 | +0.37% | 23.97 | 49.21 |
| 01/18 | 516 | 529 | 516 | 526 | 0% | 8,600 | 20億9300万 | -1.87% | 23.48 | 48.21 |
| 01/17 | 530 | 540 | 508 | 526 | -0.75% | 24,400 | 20億9300万 | -2.23% | 23.48 | 48.21 |
| 01/16 | 537 | 545 | 529 | 530 | -1.3% | 8,400 | 21億892万 | -1.49% | 23.66 | 48.57 |
| 01/15 | 544 | 547 | 537 | 537 | -1.29% | 8,600 | 21億3677万 | -0.37% | 23.97 | 49.21 |
| 01/12 | 549 | 549 | 543 | 544 | -0.91% | 6,900 | 21億6463万 | +0.74% | 24.29 | 49.86 |
| 01/11 | 556 | 564 | 549 | 549 | -1.44% | 12,100 | 21億8452万 | +1.67% | 24.51 | 50.31 |
| 01/10 | 546 | 558 | 542 | 557 | +2.01% | 10,400 | 22億1635万 | +3.15% | 24.87 | 51.05 |
| 01/09 | 569 | 569 | 541 | 546 | +0.18% | 12,600 | 21億7258万 | +1.11% | 24.38 | 50.04 |
| 01/05 | 543 | 549 | 538 | 545 | +2.06% | 9,500 | 21億6860万 | +0.93% | 24.33 | 49.95 |
| 01/04 | 538 | 538 | 530 | 534 | -1.29% | 6,000 | 21億2483万 | -1.11% | 23.84 | 48.94 |
| 2023 | ||||||||||
| 12/29 | 529 | 545 | 528 | 541 | +3.05% | 7,800 | 21億5269万 | 0% | 24.15 | 196.8 |
| 12/28 | 515 | 560 | 512 | 525 | +2.54% | 30,400 | 20億8902万 | -3.14% | 23.44 | 190.98 |
| 12/27 | 510 | 523 | 510 | 512 | +0.39% | 23,900 | 20億3729万 | -5.71% | 22.86 | 186.25 |
| 12/26 | 510 | 512 | 501 | 510 | -0.78% | 21,100 | 20億2934万 | -6.25% | 22.77 | 185.52 |
| 12/25 | 498 | 514 | 490 | 514 | +1.38% | 23,000 | 20億4525万 | -5.86% | 22.95 | 186.98 |
| 12/22 | 520 | 520 | 505 | 507 | -1.17% | 8,200 | 20億1740万 | -7.48% | 22.63 | 184.43 |
| 12/21 | 528 | 529 | 509 | 513 | -4.29% | 24,000 | 20億4127万 | -6.56% | 22.9 | 186.61 |
| 12/20 | 544 | 548 | 532 | 536 | -0.37% | 10,200 | 21億3279万 | -2.37% | 23.93 | 194.98 |
| 12/19 | 540 | 554 | 531 | 538 | -0.37% | 15,200 | 21億4075万 | -2.36% | 24.02 | 195.71 |
| 12/18 | 550 | 550 | 533 | 540 | -1.82% | 12,900 | 21億4871万 | -2.7% | 24.11 | 196.44 |
| 12/15 | 551 | 563 | 542 | 550 | -0.18% | 20,500 | 21億8850万 | -1.43% | 24.55 | 200.07 |
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 | 1,740 174,000 11/22 | 558 55,800 8/20 | 12,200 122 2/15 | - | - | +14.19% 7/14 | -41.58% 8/15 |
| 2009年 9月期 | 1,002 100,200 1/5 | 606 60,600 10/30 | 15,000 150 10/29 | - | - | +21.93% 12/30 | -17.05% 3/5 |
| 2010年 9月期 | 900 90,000 6/21 90,000 5/26 | 700 70,000 10/2 | 3,200 32 4/28 | - | - | +15.48% 5/26 | -6.49% 10/22 |
| 2011年 9月期 | 840 84,000 1/5 84,000 12/20 | 700 70,000 4/21 70,000 4/18 | 2,200 22 4/18 | 20億9924万 | 17億4937万 | +5.28% 6/7 | -6.7% 5/6 |
| 2012年 9月期 | 850 85,000 3/28 | 700 70,000 9/5 | 2,400 24 9/14 | 21億2423万 | 17億4937万 | +7.34% 12/28 | -5.54% 7/3 |
| 2013年 9月期 | 825 82,500 12/28 | 707 70,700 7/12 | 12,500 125 9/25 | 20億6175万 | 17億6686万 | +5.24% 5/24 | -3.46% 8/20 |
| 2014年 9月期 | 1,350 12/10 | 590 5/15 3/26 他2件 | 95,800 12/11 | 33億7378万 | 14億8314万 | +72.68% 12/10 | -14.27% 2/6 |
| 2015年 9月期 | 693 3/3 | 396 8/25 | 127,300 6/11 | 17億4206万 | 9億9546万 | +160.88% 11/19 | -13.55% 12/25 |
| 2016年 9月期 | 1,670 6/10 | 415 10/7 | 1,174,800 5/25 | 41億9804万 | 10億4322万 | +96.24% 11/20 | -24.58% 12/24 |
| 2017年 9月期 | 1,945 7/20 | 750 11/4 | 1,025,800 2/17 | 48億8934万 | 18億8535万 | +36.33% 9/29 | -24.2% 8/24 |
| 2018年 9月期 | 2,600 12/13 | 1,098 11/16 | 2,670,700 12/12 | 65億3588万 | 27億6015万 | +65.22% 3/15 | -19.16% 7/5 |
| 2019年 9月期 | 2,360 12/7 | 1,084 6/4 | 749,900 5/30 | 59億3256万 | 27億2495万 | +37.64% 12/3 | -30.25% 2/15 |
| 2020年 9月期 | 1,760 11/13 | 302 4/6 | 498,000 2/20 | 44億2428万 | 7億5916万 | +43.09% 9/1 | -53.93% 3/19 |
| 2021年 9月期 | 1,375 12/2 | 581 8/19 | 1,216,400 9/13 | 34億5647万 | 15億8508万 | +66.86% 12/3 | -19.65% 5/13 |
| 2022年 9月期 | 957 11/19 | 328 9/30 | 1,211,200 11/18 | 26億9979万 | 10億5570万 | +35.81% 10/24 | -16.83% 12/21 |
| 2023年 9月期 | 1,000 7/27 | 264 12/28 12/26 | 3,143,500 10/25 | 39億7910万 | 9億2429万 | +28.44% 6/5 | -19.52% 8/16 |
| 最新 | 440 2024/5/16 | 6,300 | 17億5080万 | -1.57% 447 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/07 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/22 vs 2009/12/07
- 1%（1.01倍）
- 2011/12/29 vs 2010/12/22
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 97%（1.97倍）
- 2024/05/16 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
264円（2022/12/28） - 67%（1.67倍）
440円（5/16）