株価チャート
株価
5/17
- 前日 (5/16)
- 1,205
- 始値
- 1,205
- 高値
- 1,247
- 安値
- 1,198
- 終値 +3.32%
- 1,245
- 出来高 -50.27%
- 905,900
乖離率
- 株価（5日）
移動平均値 - +2.47%
1,215 - 株価（25日）
移動平均値 - +4.8%
1,188 - 出来高（5日）
移動平均値 - +4.63%
865,780
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 | 1,205 | 1,247 | 1,198 | 1,245 | +3.32% | 905,900 | 908億5855万 | +4.8% | 11.16 | 2.28 |
| 05/16 | 1,170 | 1,228 | 1,142 | 1,205 | +0.42% | 1,821,800 | 879億3940万 | +1.52% | 10.81 | 2.2 |
| 05/15 | 1,233 | 1,233 | 1,195 | 1,200 | -2.12% | 838,200 | 875億7451万 | +1.01% | 10.76 | 2.2 |
| 05/14 | 1,211 | 1,245 | 1,206 | 1,226 | +2.08% | 487,900 | 894億7196万 | +3.29% | 10.99 | 2.24 |
| 05/13 | 1,195 | 1,214 | 1,191 | 1,201 | +0.5% | 275,100 | 876億4749万 | +1.26% | 10.77 | 2.2 |
| 05/10 | 1,220 | 1,220 | 1,192 | 1,195 | -0.99% | 238,400 | 872億962万 | +0.84% | 10.72 | 2.19 |
| 05/09 | 1,223 | 1,227 | 1,201 | 1,207 | -1.55% | 314,500 | 880億8536万 | +1.94% | 10.82 | 2.21 |
| 05/08 | 1,212 | 1,244 | 1,206 | 1,226 | +1.16% | 422,600 | 894億7196万 | +3.55% | 10.99 | 2.24 |
| 05/07 | 1,191 | 1,219 | 1,187 | 1,212 | +2.89% | 401,000 | 884億5025万 | +2.28% | 10.87 | 2.22 |
| 05/02 | 1,187 | 1,196 | 1,176 | 1,178 | -0.34% | 230,700 | 859億6898万 | -0.84% | 10.56 | 2.16 |
| 05/01 | 1,179 | 1,189 | 1,171 | 1,182 | -0.51% | 247,300 | 862億6089万 | -0.84% | 10.6 | 2.16 |
| 04/30 | 1,199 | 1,207 | 1,175 | 1,188 | -0.17% | 286,000 | 866億9876万 | -0.59% | 10.65 | 2.17 |
| 04/26 | 1,182 | 1,199 | 1,179 | 1,190 | -0.67% | 235,800 | 868億4472万 | -0.67% | 10.67 | 2.18 |
| 04/25 | 1,182 | 1,209 | 1,174 | 1,198 | -0.33% | 330,800 | 874億2855万 | -0.33% | 10.74 | 2.19 |
| 04/24 | 1,212 | 1,223 | 1,200 | 1,202 | +0.08% | 334,200 | 877億2047万 | -0.25% | 10.78 | 2.2 |
| 04/23 | 1,189 | 1,213 | 1,182 | 1,201 | +1.95% | 454,500 | 876億4749万 | -0.41% | 10.77 | 2.2 |
| 04/22 | 1,139 | 1,183 | 1,132 | 1,178 | +5.65% | 615,300 | 859億6898万 | -2.48% | 10.56 | 2.16 |
| 04/19 | 1,131 | 1,136 | 1,098 | 1,115 | -2.11% | 1,068,400 | 813億7131万 | -7.62% | 10 | 2.04 |
| 04/18 | 1,111 | 1,150 | 1,109 | 1,139 | +1.33% | 325,000 | 831億2280万 | -5.71% | 10.21 | 2.08 |
| 04/17 | 1,166 | 1,168 | 1,124 | 1,124 | -3.44% | 663,500 | 820億2812万 | -7.03% | 10.08 | 2.06 |
| 04/16 | 1,150 | 1,164 | 1,147 | 1,164 | -0.17% | 449,000 | 849億4727万 | -3.88% | 10.44 | 2.13 |
| 04/15 | 1,142 | 1,172 | 1,141 | 1,166 | -0.34% | 391,300 | 850億9323万 | -3.64% | 10.46 | 2.13 |
| 04/12 | 1,200 | 1,214 | 1,170 | 1,170 | -1.27% | 316,400 | 853億8515万 | -4.02% | 10.49 | 2.14 |
| 04/11 | 1,190 | 1,195 | 1,181 | 1,185 | -1.9% | 334,100 | 864億7983万 | -3.42% | 10.63 | 2.17 |
| 04/10 | 1,218 | 1,229 | 1,199 | 1,208 | -0.49% | 305,800 | 881億5834万 | -2.27% | 10.83 | 2.21 |
| 04/09 | 1,223 | 1,228 | 1,202 | 1,214 | -0.49% | 317,200 | 885億9621万 | -2.41% | 10.89 | 2.22 |
| 04/08 | 1,201 | 1,225 | 1,190 | 1,220 | +2.01% | 408,800 | 890億3408万 | -2.63% | 10.94 | 2.23 |
| 04/05 | 1,170 | 1,209 | 1,167 | 1,196 | +0.84% | 413,200 | 872億8259万 | -5.23% | 10.72 | 2.19 |
| 04/04 | 1,200 | 1,207 | 1,175 | 1,186 | +0.59% | 476,100 | 865億5281万 | -6.83% | 10.63 | 2.17 |
| 04/03 | 1,153 | 1,204 | 1,139 | 1,179 | -0.34% | 766,400 | 860億4196万 | -8.18% | 10.57 | 2.16 |
| 04/02 | 1,197 | 1,199 | 1,175 | 1,183 | -1.25% | 738,300 | 863億3387万 | -8.79% | 10.61 | 2.16 |
| 04/01 | 1,241 | 1,241 | 1,196 | 1,198 | -4.39% | 947,300 | 874億2855万 | -8.55% | 10.74 | 2.19 |
| 03/29 | 1,285 | 1,287 | 1,237 | 1,253 | -1.8% | 726,200 | 914億4238万 | -5% | 20.96 | 2.29 |
| 03/28 | 1,250 | 1,303 | 1,248 | 1,276 | +0.16% | 636,500 | 931億2090万 | -3.84% | 21.35 | 2.33 |
| 03/27 | 1,283 | 1,310 | 1,264 | 1,274 | +0.87% | 693,600 | 929億7494万 | -4.64% | 21.31 | 2.33 |
| 03/26 | 1,255 | 1,278 | 1,241 | 1,263 | -0.24% | 599,800 | 921億7217万 | -6.24% | 21.13 | 2.31 |
| 03/25 | 1,270 | 1,309 | 1,266 | 1,266 | -1.33% | 723,700 | 923億9111万 | -6.84% | 21.18 | 2.32 |
| 03/22 | 1,290 | 1,325 | 1,271 | 1,283 | +0.16% | 926,600 | 936億3175万 | -6.08% | 21.46 | 2.35 |
| 03/21 | 1,257 | 1,291 | 1,238 | 1,281 | +3.56% | 872,700 | 934億8579万 | -6.29% | 21.43 | 2.34 |
| 03/19 | 1,240 | 1,258 | 1,225 | 1,237 | -1.04% | 781,300 | 902億7472万 | -9.71% | 20.69 | 2.26 |
| 03/18 | 1,200 | 1,257 | 1,199 | 1,250 | +9.17% | 2,294,300 | 912億2345万 | -9.09% | 20.91 | 2.29 |
| 03/15 | 1,140 | 1,151 | 1,121 | 1,145 | -0.43% | 1,035,600 | 835億6068万 | -16.97% | 19.16 | 2.09 |
| 03/14 | 1,139 | 1,155 | 1,105 | 1,150 | -0.09% | 2,096,800 | 839億2557万 | -17.15% | 19.24 | 2.1 |
| 03/13 | 1,167 | 1,177 | 1,141 | 1,151 | -1.37% | 1,779,300 | 839億9855万 | -17.67% | 19.26 | 2.11 |
| 03/12 | 1,113 | 1,169 | 1,071 | 1,167 | +1.3% | 4,422,500 | 851億6621万 | -17.18% | 19.52 | 2.14 |
| 03/11 | 1,272 | 1,296 | 1,082 | 1,152 | -16.34% | 6,819,500 | 840億7153万 | -18.76% | 19.27 | 2.11 |
| 03/08 | 1,357 | 1,398 | 1,350 | 1,377 | 0% | 885,300 | 1004億9175万 | -3.37% | 23.04 | 2.52 |
| 03/07 | 1,441 | 1,441 | 1,371 | 1,377 | -3.23% | 1,210,500 | 1004億9175万 | -3.37% | 23.04 | 2.52 |
| 03/06 | 1,378 | 1,437 | 1,357 | 1,423 | +1.07% | 1,063,500 | 1038億4877万 | -0.14% | 23.81 | 2.6 |
| 03/05 | 1,413 | 1,417 | 1,361 | 1,408 | -1.95% | 1,416,400 | 1027億5409万 | -1.19% | 23.56 | 2.58 |
| 03/04 | 1,459 | 1,482 | 1,427 | 1,436 | -0.97% | 907,900 | 1047億9750万 | +0.77% | 24.02 | 2.63 |
| 03/01 | 1,498 | 1,499 | 1,436 | 1,450 | -0.89% | 684,000 | 1058億1920万 | +1.83% | 24.26 | 2.65 |
| 02/29 | 1,447 | 1,471 | 1,427 | 1,463 | -0.34% | 720,600 | 1067億6792万 | +2.81% | 24.48 | 2.68 |
| 02/28 | 1,506 | 1,529 | 1,466 | 1,468 | -2.52% | 846,900 | 1071億3282万 | +3.31% | 24.56 | 2.69 |
| 02/27 | 1,537 | 1,537 | 1,485 | 1,506 | +0.4% | 887,100 | 1099億601万 | +6.28% | 25.19 | 2.76 |
| 02/26 | 1,428 | 1,521 | 1,405 | 1,500 | +6.16% | 1,496,800 | 1094億6814万 | +6.31% | 25.09 | 2.74 |
| 02/22 | 1,463 | 1,474 | 1,402 | 1,413 | -2.42% | 1,458,000 | 1031億1899万 | +0.57% | 23.64 | 2.59 |
| 02/21 | 1,479 | 1,491 | 1,441 | 1,448 | -4.55% | 1,345,000 | 1056億7324万 | +3.35% | 24.22 | 2.65 |
| 02/20 | 1,543 | 1,548 | 1,502 | 1,517 | -2.38% | 1,240,500 | 1107億878万 | +8.43% | 25.38 | 2.78 |
| 02/19 | 1,563 | 1,598 | 1,537 | 1,554 | +0.78% | 1,750,900 | 1134億899万 | +11.4% | 26 | 2.84 |
| 02/16 | 1,500 | 1,565 | 1,463 | 1,542 | +6.86% | 2,796,300 | 1125億3325万 | +11.02% | 25.8 | 2.82 |
| 02/15 | 1,400 | 1,497 | 1,397 | 1,443 | +9.4% | 3,425,900 | 1053億835万 | +4.26% | 24.14 | 2.64 |
| 02/14 | 1,341 | 1,345 | 1,310 | 1,319 | -2.51% | 1,278,800 | 962億5898万 | -4.63% | 22.07 | 2.41 |
| 02/13 | 1,366 | 1,388 | 1,346 | 1,353 | 0% | 659,500 | 987億4026万 | -2.45% | 22.64 | 2.48 |
| 02/09 | 1,356 | 1,374 | 1,351 | 1,353 | -0.37% | 424,400 | 987億4026万 | -2.59% | 22.64 | 2.48 |
| 02/08 | 1,380 | 1,387 | 1,353 | 1,358 | -1.16% | 463,200 | 991億515万 | -2.58% | 22.72 | 2.48 |
| 02/07 | 1,394 | 1,401 | 1,363 | 1,374 | -1.72% | 627,500 | 1002億7281万 | -1.58% | 22.99 | 2.51 |
| 02/06 | 1,411 | 1,411 | 1,386 | 1,398 | -2.24% | 639,200 | 1020億2430万 | 0% | 23.39 | 2.56 |
| 02/05 | 1,388 | 1,447 | 1,385 | 1,430 | +3.62% | 933,300 | 1043億5962万 | +2.29% | 23.92 | 2.62 |
| 02/02 | 1,349 | 1,390 | 1,345 | 1,380 | +3.06% | 751,000 | 1007億1069万 | -1.08% | 23.09 | 2.52 |
| 02/01 | 1,346 | 1,357 | 1,327 | 1,339 | -2.33% | 848,100 | 977億1856万 | -4.01% | 22.4 | 2.45 |
| 01/31 | 1,361 | 1,379 | 1,335 | 1,371 | -1.44% | 1,308,000 | 1000億5388万 | -1.79% | 22.94 | 2.51 |
| 01/30 | 1,420 | 1,426 | 1,383 | 1,391 | -1.63% | 827,600 | 1015億1345万 | -0.36% | 23.27 | 2.54 |
| 01/29 | 1,424 | 1,430 | 1,396 | 1,414 | +0.21% | 561,000 | 1031億9196万 | +1.14% | 23.66 | 2.59 |
| 01/26 | 1,397 | 1,450 | 1,395 | 1,411 | -0.35% | 750,200 | 1029億7303万 | +0.79% | 23.61 | 2.58 |
| 01/25 | 1,409 | 1,423 | 1,388 | 1,416 | +0.35% | 584,900 | 1033億3792万 | +1.14% | 23.69 | 2.59 |
| 01/24 | 1,412 | 1,423 | 1,393 | 1,411 | -0.14% | 487,200 | 1029億7303万 | +0.86% | 23.61 | 2.58 |
| 01/23 | 1,410 | 1,433 | 1,392 | 1,413 | +2.39% | 1,099,600 | 1031億1899万 | +1.29% | 23.64 | 2.59 |
| 01/22 | 1,363 | 1,389 | 1,342 | 1,380 | +1.69% | 600,100 | 1007億1069万 | -0.79% | 23.09 | 2.52 |
| 01/19 | 1,336 | 1,373 | 1,331 | 1,357 | +2.11% | 671,700 | 990億3218万 | -2.3% | 22.7 | 2.48 |
| 01/18 | 1,318 | 1,345 | 1,309 | 1,329 | -0.3% | 711,800 | 969億8877万 | -4.32% | 22.23 | 2.43 |
| 01/17 | 1,395 | 1,404 | 1,329 | 1,333 | -4.31% | 1,431,600 | 972億8068万 | -4.1% | 22.3 | 2.44 |
| 01/16 | 1,415 | 1,444 | 1,393 | 1,393 | -1.76% | 649,000 | 1016億5941万 | +0.07% | 23.3 | 2.55 |
| 01/15 | 1,415 | 1,422 | 1,392 | 1,418 | +1% | 676,300 | 1034億8388万 | +1.72% | 23.72 | 2.59 |
| 01/12 | 1,418 | 1,419 | 1,386 | 1,404 | -1.06% | 611,000 | 1024億6218万 | +0.65% | 23.49 | 2.57 |
| 01/11 | 1,430 | 1,434 | 1,389 | 1,419 | +0.42% | 686,100 | 1035億5686万 | +1.43% | 23.74 | 2.6 |
| 01/10 | 1,415 | 1,429 | 1,398 | 1,413 | +0.28% | 469,200 | 1031億1899万 | +0.71% | 23.64 | 2.59 |
| 01/09 | 1,433 | 1,456 | 1,387 | 1,409 | -0.7% | 920,700 | 1028億2707万 | 0% | 23.57 | 2.58 |
| 01/05 | 1,471 | 1,478 | 1,419 | 1,419 | -3.14% | 636,000 | 1035億5686万 | +0.21% | 23.74 | 2.6 |
| 01/04 | 1,402 | 1,465 | 1,386 | 1,465 | +3.17% | 655,400 | 1069億1388万 | +3.24% | 24.51 | 2.68 |
| 2023 | ||||||||||
| 12/29 | 1,410 | 1,444 | 1,401 | 1,420 | 0% | 591,000 | 1036億2984万 | 0% | 23.76 | 2.41 |
| 12/28 | 1,400 | 1,420 | 1,359 | 1,420 | +1.79% | 645,000 | 1036億2984万 | -0.28% | 23.76 | 2.41 |
| 12/27 | 1,365 | 1,407 | 1,348 | 1,395 | +2.35% | 896,200 | 1018億537万 | -2.45% | 23.34 | 2.37 |
| 12/26 | 1,361 | 1,393 | 1,359 | 1,363 | -0.58% | 676,900 | 994億7005万 | -5.08% | 22.8 | 2.31 |
| 12/25 | 1,386 | 1,402 | 1,366 | 1,371 | -0.22% | 674,100 | 1000億5388万 | -5.06% | 22.94 | 2.32 |
| 12/22 | 1,373 | 1,389 | 1,357 | 1,374 | +0.07% | 672,700 | 1002億7281万 | -5.5% | 22.99 | 2.33 |
| 12/21 | 1,400 | 1,413 | 1,361 | 1,373 | -4.12% | 824,500 | 1001億9984万 | -6.22% | 22.97 | 2.33 |
| 12/20 | 1,460 | 1,469 | 1,432 | 1,432 | -1.58% | 829,700 | 1045億558万 | -3.05% | 23.96 | 2.43 |
| 12/19 | 1,410 | 1,456 | 1,407 | 1,455 | +3.05% | 797,300 | 1061億8409万 | -2.02% | 24.34 | 2.47 |
| 12/18 | 1,412 | 1,414 | 1,353 | 1,412 | +1.29% | 744,700 | 1030億4601万 | -5.36% | 23.62 | 2.39 |
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 | |
| 2016年 9月期 | 280 4,480 9/30 | 176 2,811 9/28 | 24,734,400 1,545,900 9/29 | 141億5680万 | 88億8276万 | - | -22.39% 11/4 |
| 2017年 9月期 | 574 9,180 8/30 | 233 3,720 11/9 | 34,532,800 2,158,300 10/4 | 297億4411万 | 117億5520万 | +25.48% 1/12 | -22.45% 11/9 |
| 2018年 9月期 | 724 11,590 11/8 | 365 5,840 3/26 | 5,371,200 335,700 11/15 | 375億5275万 | 196億1247万 | +22.54% 9/18 | -23.87% 12/1 |
| 2019年 9月期 | 1,166 4,665 1/25 | 428 1,713 8/29 | 4,731,600 1,182,900 5/17 | 638億4145万 | 268億3311万 | +39.24% 11/29 | -26.82% 5/17 |
| 2020年 9月期 | 6,390 12,780 9/28 | 476 1,902 10/21 | 15,785,400 7,892,700 9/30 | 4032億1411万 | 297億9368万 | +44.97% 9/2 | -26.35% 3/13 |
| 2021年 9月期 | 5,200 10,400 11/16 | 2,021 8/16 | 10,676,000 5,338,000 10/6 | 3487億9032万 | 1468億8539万 | +15.47% 4/7 | -19.33% 8/16 |
| 2022年 3月期 | 2,557 11/22 | 1,303 1/28 | 5,982,100 11/17 | 1858億4164万 | 950億1210万 | +19.79% 3/1 | -20.17% 1/27 |
| 2023年 3月期 | 2,717 2/16 | 1,541 5/19 | 2,913,400 2/15 | 1982億3112万 | 1124億3068万 | +22.69% 6/29 | -12.4% 1/6 |
| 2024年 3月期 | 2,581 5/16 | 1,071 3/12 | 6,819,500 3/11 | 1883億2927万 | 781億6025万 | +12.11% 6/19 | -18.74% 3/11 |
| 最新 | 1,245 2024/5/17 | 905,900 | 908億5855万 | +4.8% 1,188 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- 109%（2.09倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 385%（4.85倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
176円（2016/09/28） - 609%（7.09倍）
1,245円（5/17）