株価チャート
株価
5/14
- 前日 (5/13)
- 1,099
- 始値
- 1,099
- 高値
- 1,117
- 安値
- 1,067
- 終値 +0.09%
- 1,100
- 出来高 -47.65%
- 405,400
乖離率
- 株価（5日）
移動平均値 - -11.08%
1,237 - 株価（25日）
移動平均値 - -17.29%
1,330 - 出来高（5日）
移動平均値 - -16.24%
484,000
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,099 | 1,117 | 1,067 | 1,100 | +0.09% | 405,400 | 172億8821万 | -17.29% | 15.77 | 2.8 |
| 05/13 | 1,158 | 1,160 | 1,076 | 1,099 | -5.01% | 774,400 | 172億7249万 | -18.11% | 15.75 | 2.8 |
| 05/10 | 1,230 | 1,230 | 1,132 | 1,157 | -17.94% | 975,700 | 181億8405万 | -14.68% | 16.58 | 2.94 |
| 05/09 | 1,422 | 1,439 | 1,403 | 1,410 | -0.7% | 151,900 | 221億6034万 | +3.15% | 20.21 | 3.59 |
| 05/08 | 1,417 | 1,442 | 1,408 | 1,420 | +1.07% | 112,600 | 223億1751万 | +3.65% | 20.35 | 3.61 |
| 05/07 | 1,417 | 1,422 | 1,380 | 1,405 | +3.54% | 112,300 | 220億8176万 | +2.18% | 20.14 | 3.58 |
| 05/02 | 1,363 | 1,381 | 1,346 | 1,357 | -0.29% | 66,400 | 213億2737万 | -1.74% | 19.45 | 3.45 |
| 05/01 | 1,346 | 1,378 | 1,336 | 1,361 | +1.11% | 43,000 | 213億9023万 | -2.16% | 19.51 | 3.46 |
| 04/30 | 1,335 | 1,360 | 1,328 | 1,346 | +2.51% | 90,500 | 211億5448万 | -4.06% | 19.29 | 3.43 |
| 04/26 | 1,356 | 1,356 | 1,308 | 1,313 | -1.5% | 58,400 | 206億3584万 | -7.01% | 18.82 | 3.34 |
| 04/25 | 1,356 | 1,374 | 1,333 | 1,333 | -1.84% | 56,800 | 209億5017万 | -6.32% | 19.1 | 3.39 |
| 04/24 | 1,335 | 1,378 | 1,326 | 1,358 | +3.11% | 71,800 | 210億9769万 | -5.1% | 19.46 | 3.46 |
| 04/23 | 1,318 | 1,335 | 1,298 | 1,317 | -0.08% | 92,300 | 204億6072万 | -8.41% | 18.88 | 3.35 |
| 04/22 | 1,320 | 1,324 | 1,297 | 1,318 | +1.07% | 95,800 | 204億7626万 | -8.98% | 18.89 | 3.35 |
| 04/19 | 1,330 | 1,346 | 1,278 | 1,304 | -3.76% | 148,900 | 202億5876万 | -10.44% | 18.69 | 3.32 |
| 04/18 | 1,321 | 1,375 | 1,321 | 1,355 | +2.11% | 57,300 | 210億5109万 | -7.76% | 19.42 | 3.45 |
| 04/17 | 1,335 | 1,380 | 1,319 | 1,327 | -0.6% | 154,300 | 206億1608万 | -10.34% | 19.02 | 3.38 |
| 04/16 | 1,310 | 1,347 | 1,283 | 1,335 | +0.68% | 86,800 | 207億4037万 | -10.64% | 19.13 | 3.4 |
| 04/15 | 1,320 | 1,336 | 1,310 | 1,326 | -1.04% | 67,200 | 206億55万 | -11.95% | 19 | 3.37 |
| 04/12 | 1,367 | 1,390 | 1,340 | 1,340 | -0.22% | 98,000 | 208億1805万 | -11.9% | 19.21 | 3.41 |
| 04/11 | 1,376 | 1,402 | 1,341 | 1,343 | -3.8% | 207,100 | 208億6465万 | -12.51% | 19.25 | 3.42 |
| 04/10 | 1,424 | 1,427 | 1,396 | 1,396 | -1.69% | 92,200 | 216億8806万 | -10.05% | 20.01 | 3.55 |
| 04/09 | 1,422 | 1,432 | 1,402 | 1,420 | 0% | 54,500 | 220億6092万 | -9.32% | 20.35 | 3.61 |
| 04/08 | 1,399 | 1,425 | 1,382 | 1,420 | +1.65% | 55,600 | 220億6092万 | -10.07% | 20.35 | 3.61 |
| 04/05 | 1,370 | 1,410 | 1,349 | 1,397 | -0.21% | 107,400 | 217億359万 | -12.25% | 20.02 | 3.56 |
| 04/04 | 1,440 | 1,441 | 1,398 | 1,400 | -2.17% | 143,500 | 217億5020万 | -12.83% | 20.07 | 3.56 |
| 04/03 | 1,426 | 1,453 | 1,407 | 1,431 | -1.04% | 79,500 | 222億3181万 | -11.67% | 20.51 | 3.64 |
| 04/02 | 1,503 | 1,504 | 1,442 | 1,446 | -3.15% | 100,800 | 224億6485万 | -11.51% | 20.72 | 3.68 |
| 04/01 | 1,543 | 1,543 | 1,482 | 1,493 | -3.24% | 166,500 | 231億9503万 | -9.24% | 21.4 | 3.8 |
| 03/29 | 1,550 | 1,596 | 1,531 | 1,543 | -0.45% | 101,600 | 239億7183万 | -6.6% | 22.11 | 3.88 |
| 03/28 | 1,630 | 1,661 | 1,540 | 1,550 | -3.85% | 117,200 | 240億8058万 | -6.51% | 22.22 | 3.9 |
| 03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -2.18% | 75,800 | 250億4380万 | -3.42% | 23.1 | 4.06 |
| 03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +3.84% | 88,900 | 256億309万 | -1.85% | 23.62 | 4.15 |
| 03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +0.89% | 148,900 | 246億5540万 | -5.65% | 22.75 | 3.99 |
| 03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +1.94% | 104,000 | 244億3790万 | -6.81% | 22.54 | 3.96 |
| 03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +1.18% | 60,400 | 239億7183万 | -9.07% | 22.11 | 3.88 |
| 03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -1.99% | 171,000 | 236億9218万 | -10.45% | 21.86 | 3.84 |
| 03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +1.3% | 105,700 | 241億7379万 | -8.31% | 22.3 | 3.91 |
| 03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -5.82% | 200,300 | 238億6308万 | -9.11% | 22.01 | 3.86 |
| 03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +0.18% | 48,300 | 253億3898万 | -3.09% | 23.38 | 4.1 |
| 03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -2.98% | 50,800 | 252億9238万 | -2.69% | 23.33 | 4.1 |
| 03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +2.5% | 81,100 | 260億6917万 | +0.9% | 24.05 | 4.22 |
| 03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -2.68% | 136,900 | 254億3220万 | -0.91% | 23.46 | 4.12 |
| 03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -0.83% | 92,000 | 261億3131万 | +2.56% | 24.11 | 4.23 |
| 03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -4.67% | 131,700 | 263億4881万 | +4.37% | 24.31 | 4.27 |
| 03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +2.24% | 61,800 | 276億3829万 | +10.5% | 25.5 | 4.48 |
| 03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +0.4% | 66,900 | 270億3239万 | +9.3% | 24.94 | 4.38 |
| 03/04 | 1,770 | 1,778 | 1,720 | 1,733 | -0.86% | 51,200 | 269億2364万 | +10.03% | 24.84 | 4.36 |
| 03/01 | 1,760 | 1,809 | 1,739 | 1,748 | -0.68% | 68,400 | 271億5668万 | +12.12% | 25.05 | 4.4 |
| 02/29 | 1,725 | 1,778 | 1,703 | 1,760 | +1.09% | 85,000 | 273億4311万 | +14.14% | 25.22 | 4.43 |
| 02/28 | 1,800 | 1,824 | 1,730 | 1,741 | -2.36% | 108,800 | 270億4793万 | +14.31% | 24.95 | 4.38 |
| 02/27 | 1,739 | 1,785 | 1,720 | 1,783 | +3.12% | 124,400 | 277億43万 | +18.55% | 25.55 | 4.49 |
| 02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +3.59% | 138,200 | 268億6150万 | +16.67% | 24.78 | 4.35 |
| 02/22 | 1,722 | 1,738 | 1,650 | 1,669 | -1.59% | 122,800 | 259億2935万 | +14.24% | 23.92 | 4.2 |
| 02/21 | 1,773 | 1,773 | 1,683 | 1,696 | -6.04% | 201,400 | 263億2371万 | +17.61% | 24.31 | 4.26 |
| 02/20 | 1,879 | 1,890 | 1,791 | 1,805 | -3.48% | 160,400 | 280億1551万 | +26.93% | 25.87 | 4.54 |
| 02/19 | 1,721 | 1,870 | 1,718 | 1,870 | +8.53% | 244,300 | 290億2438万 | +33.67% | 26.8 | 4.7 |
| 02/16 | 1,745 | 1,751 | 1,675 | 1,723 | -1.15% | 180,200 | 267億4278万 | +25.4% | 24.69 | 4.33 |
| 02/15 | 1,777 | 1,781 | 1,701 | 1,743 | -2.46% | 198,000 | 270億5320万 | +28.73% | 24.98 | 4.38 |
| 02/14 | 1,732 | 1,810 | 1,708 | 1,787 | +5.61% | 729,200 | 277億3613万 | +33.96% | 25.61 | 4.49 |
| 02/13 | 1,632 | 1,692 | 1,525 | 1,692 | +21.55% | 609,800 | 262億6163万 | +29.16% | 24.25 | 4.25 |
| 02/09 | 1,385 | 1,418 | 1,380 | 1,392 | +0.87% | 133,300 | 216億531万 | +7.91% | 19.95 | 3.5 |
| 02/08 | 1,352 | 1,381 | 1,337 | 1,380 | +2.15% | 80,300 | 214億1906万 | +7.31% | 19.78 | 3.47 |
| 02/07 | 1,370 | 1,384 | 1,346 | 1,351 | -1.82% | 65,800 | 209億6895万 | +5.46% | 19.36 | 3.4 |
| 02/06 | 1,385 | 1,394 | 1,355 | 1,376 | -0.65% | 49,100 | 213億5697万 | +7.67% | 19.72 | 3.46 |
| 02/05 | 1,419 | 1,423 | 1,375 | 1,385 | -0.57% | 82,800 | 214億9666万 | +8.88% | 19.85 | 3.48 |
| 02/02 | 1,372 | 1,408 | 1,355 | 1,393 | +3.19% | 126,000 | 216億2083万 | +10.12% | 19.96 | 3.5 |
| 02/01 | 1,346 | 1,366 | 1,317 | 1,350 | +3.53% | 124,400 | 209億5343万 | +7.4% | 19.35 | 3.39 |
| 01/31 | 1,325 | 1,325 | 1,285 | 1,304 | -1.21% | 75,500 | 202億3946万 | +4.24% | 18.69 | 3.28 |
| 01/30 | 1,325 | 1,334 | 1,291 | 1,320 | -0.3% | 83,000 | 204億8779万 | +5.85% | 18.92 | 3.32 |
| 01/29 | 1,312 | 1,329 | 1,302 | 1,324 | +0.15% | 50,400 | 205億4988万 | +6.43% | 18.98 | 3.33 |
| 01/26 | 1,297 | 1,340 | 1,294 | 1,322 | 0% | 47,700 | 205億1884万 | +6.53% | 18.95 | 3.32 |
| 01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -0.45% | 67,600 | 205億1884万 | +6.61% | 18.95 | 3.32 |
| 01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +2.95% | 73,100 | 206億1196万 | +7.18% | 19.03 | 3.34 |
| 01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +1.1% | 140,200 | 200億2216万 | +4.37% | 18.49 | 3.24 |
| 01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +4.16% | 175,500 | 198億372万 | +3.24% | 18.29 | 3.21 |
| 01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +2.08% | 126,500 | 190億1219万 | -0.89% | 17.56 | 3.08 |
| 01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +0.93% | 145,600 | 186億2419万 | -3.07% | 17.2 | 3.02 |
| 01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -1.74% | 231,200 | 184億5347万 | -4.04% | 17.04 | 2.99 |
| 01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -1.39% | 173,700 | 187億7939万 | -2.58% | 17.34 | 3.04 |
| 01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -0.65% | 84,800 | 190億4323万 | -1.45% | 17.59 | 3.08 |
| 01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +0.08% | 104,400 | 191億6739万 | -0.88% | 17.7 | 3.1 |
| 01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +0.16% | 125,500 | 191億5187万 | -0.88% | 17.69 | 3.1 |
| 01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +3.18% | 127,900 | 191億2083万 | -0.96% | 17.66 | 3.1 |
| 01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -0.67% | 160,500 | 185億3107万 | -3.94% | 17.11 | 3 |
| 01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -5.28% | 198,300 | 186億5523万 | -3.38% | 17.23 | 3.02 |
| 01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +0.24% | 72,700 | 196億9508万 | +1.93% | 18.19 | 3.19 |
| 2023 | ||||||||||
| 12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -1.25% | 105,300 | 196億4852万 | +1.93% | 18.14 | 3.35 |
| 12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +4.65% | 164,300 | 198億9684万 | +3.3% | 18.37 | 3.39 |
| 12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +2.08% | 172,800 | 190億1219万 | -1.13% | 17.56 | 3.24 |
| 12/26 | 1,205 | 1,225 | 1,190 | 1,200 | 0% | 90,400 | 186億2419万 | -3.23% | 17.2 | 3.18 |
| 12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +0.59% | 89,600 | 186億2419万 | -3.3% | 17.2 | 3.18 |
| 12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -0.75% | 196,000 | 185億1555万 | -3.87% | 17.1 | 3.16 |
| 12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -3.38% | 250,300 | 186億5234万 | -3.22% | 17.23 | 3.18 |
| 12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -0.96% | 197,400 | 193億409万 | 0% | 17.83 | 3.29 |
| 12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -3.61% | 122,200 | 194億9030万 | +0.88% | 18 | 3.32 |
| 12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +1.32% | 62,500 | 202億1964万 | +4.49% | 18.67 | 3.45 |
| 12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +1.5% | 143,700 | 199億5583万 | +2.96% | 18.43 | 3.4 |
| 12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -0.86% | 99,100 | 196億6100万 | +1.28% | 18.16 | 3.35 |
| 12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -0.08% | 74,700 | 198億3169万 | +1.91% | 18.32 | 3.38 |
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 | |
| 2015年 9月期 | 2,040 12/17 | 526 9/25 | 12,217,200 12/17 | 255億9396万 | 69億8404万 | +29.8% 1/27 | -37.54% 8/25 |
| 2016年 9月期 | 1,174 9/28 | 330 2/12 | 2,111,900 12/8 | 155億8797万 | 43億8162万 | +30.6% 9/13 | -25.01% 1/21 |
| 2017年 9月期 | 1,490 10/18 | 656 2/7 | 8,572,500 3/15 | 197億8371万 | 87億8230万 | +32.49% 3/15 | -23.3% 11/15 |
| 2018年 9月期 | 2,273 5/21 | 793 11/2 | 10,533,500 5/15 | 316億6211万 | 107億4805万 | +40.33% 4/5 | -19.81% 10/29 |
| 2019年 9月期 | 2,544 2/27 | 1,078 8/29 | 899,700 11/15 | 374億8624万 | 162億8875万 | +31.78% 2/26 | -27.76% 5/15 |
| 2020年 9月期 | 1,635 6/10 | 538 3/23 | 1,683,700 4/3 | 248億9313万 | 81億8306万 | +47.2% 4/20 | -35.88% 3/16 |
| 2021年 9月期 | 2,194 2/15 | 1,133 12/28 | 415,100 2/15 | 334億400万 | 172億5010万 | +29.15% 8/26 | -12.78% 10/6 |
| 2022年 9月期 | 1,814 9/29 | 808 1/28 | 882,200 5/17 | 277億242万 | 123億2875万 | +22.25% 3/1 | -22.79% 1/28 |
| 2023年 9月期 | 2,050 2/16 | 1,173 6/27 | 913,700 2/15 | 314億6249万 | 181億6725万 | +20.28% 2/15 | -17.15% 6/27 |
| 最新 | 1,100 2024/5/14 | 405,400 | 172億8821万 | -17.29% 1,330 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -56%（0.44倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 63%（1.63倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/05/14 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
330円（2016/02/12） - 233%（3.33倍）
1,100円（5/14）