株価チャート
株価
5/17
- 前日 (5/16)
- 530
- 始値
- 529
- 高値
- 553
- 安値
- 517
- 終値 +0.75%
- 534
- 出来高 -47.64%
- 609,500
乖離率
- 株価（5日）
移動平均値 - -2.91%
550 - 株価（25日）
移動平均値 - -4.3%
558 - 出来高（5日）
移動平均値 - +8.39%
562,320
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 | 529 | 553 | 517 | 534 | +0.75% | 609,500 | 121億9885万 | -4.3% | 9.38 | 4.22 |
| 05/16 | 576 | 577 | 513 | 530 | -6.85% | 1,164,100 | 121億747万 | -5.02% | 9.31 | 4.18 |
| 05/15 | 570 | 575 | 555 | 569 | +0.89% | 503,200 | 129億9840万 | +1.79% | 10 | 4.49 |
| 05/14 | 554 | 573 | 548 | 564 | +1.99% | 218,200 | 128億8418万 | +1.26% | 9.91 | 4.45 |
| 05/13 | 565 | 575 | 550 | 553 | -2.81% | 316,600 | 126億3289万 | -0.36% | 9.72 | 4.37 |
| 05/10 | 583 | 583 | 568 | 569 | -1.04% | 181,100 | 129億9840万 | +2.89% | 10 | 4.49 |
| 05/09 | 588 | 588 | 573 | 575 | -2.38% | 233,200 | 131億3547万 | +4.55% | 10.1 | 4.54 |
| 05/08 | 586 | 602 | 580 | 589 | +1.03% | 440,100 | 134億5529万 | +7.68% | 10.35 | 4.65 |
| 05/07 | 577 | 583 | 564 | 583 | +1.39% | 309,300 | 133億1822万 | +7.17% | 10.24 | 4.6 |
| 05/02 | 546 | 584 | 544 | 575 | +4.74% | 426,600 | 131億3547万 | +6.28% | 10.1 | 4.54 |
| 05/01 | 551 | 553 | 542 | 549 | -0.9% | 192,500 | 125億4152万 | +2.04% | 9.65 | 4.33 |
| 04/30 | 548 | 561 | 548 | 554 | +1.47% | 311,300 | 126億5574万 | +3.36% | 9.74 | 4.37 |
| 04/26 | 565 | 567 | 546 | 546 | -3.87% | 412,200 | 124億7298万 | +2.06% | 9.59 | 4.31 |
| 04/25 | 571 | 577 | 557 | 568 | -1.73% | 421,500 | 129億7556万 | +6.77% | 9.98 | 4.48 |
| 04/24 | 578 | 587 | 572 | 578 | +1.4% | 393,900 | 132億400万 | +9.26% | 10.16 | 4.56 |
| 04/23 | 572 | 578 | 562 | 570 | +0.18% | 222,600 | 130億2125万 | +8.37% | 10.02 | 4.5 |
| 04/22 | 572 | 581 | 554 | 569 | +1.25% | 327,700 | 129億6836万 | +9% | 10 | 4.49 |
| 04/19 | 567 | 578 | 546 | 562 | -0.88% | 385,900 | 128億882万 | +8.91% | 9.88 | 4.44 |
| 04/18 | 554 | 585 | 554 | 567 | +1.43% | 490,800 | 129億2278万 | +10.96% | 9.96 | 4.48 |
| 04/17 | 559 | 569 | 538 | 559 | +0.18% | 514,600 | 127億4044万 | +10.47% | 9.82 | 4.41 |
| 04/16 | 555 | 567 | 546 | 558 | -1.24% | 482,900 | 127億1765万 | +10.93% | 9.81 | 4.41 |
| 04/15 | 525 | 569 | 525 | 565 | +6% | 604,700 | 128億7719万 | +13.23% | 9.93 | 4.46 |
| 04/12 | 521 | 544 | 521 | 533 | +2.3% | 408,100 | 121億4786万 | +7.46% | 9.37 | 4.21 |
| 04/11 | 508 | 523 | 506 | 521 | +1.96% | 238,900 | 118億7437万 | +5.47% | 9.16 | 4.11 |
| 04/10 | 545 | 550 | 511 | 511 | -5.89% | 499,200 | 116億4645万 | +3.44% | 8.98 | 4.03 |
| 04/09 | 539 | 551 | 534 | 543 | 0% | 342,700 | 123億1898万 | +10.14% | 9.54 | 4.29 |
| 04/08 | 531 | 552 | 524 | 543 | +3.04% | 801,100 | 123億7578万 | +10.37% | 9.54 | 4.29 |
| 04/05 | 506 | 532 | 505 | 527 | +3.13% | 694,500 | 120億1112万 | +7.55% | 9.26 | 4.16 |
| 04/04 | 504 | 525 | 489 | 511 | +2.82% | 672,300 | 116億4645万 | +4.71% | 8.98 | 4.03 |
| 04/03 | 498 | 509 | 495 | 497 | 0% | 337,500 | 113億2737万 | +1.84% | 8.73 | 3.92 |
| 04/02 | 505 | 508 | 492 | 497 | -1.78% | 214,600 | 113億2737万 | +1.64% | 8.73 | 3.92 |
| 04/01 | 514 | 514 | 496 | 506 | -0.59% | 226,700 | 115億3249万 | +3.27% | 8.89 | 4 |
| 03/29 | 505 | 511 | 498 | 509 | +1.19% | 169,500 | 116億87万 | +3.67% | 8.94 | 4.01 |
| 03/28 | 499 | 509 | 494 | 503 | +0.8% | 194,400 | 114億6412万 | +2.24% | 8.84 | 3.96 |
| 03/27 | 509 | 515 | 494 | 499 | -1.77% | 288,100 | 113億7295万 | +1.01% | 8.77 | 3.93 |
| 03/26 | 516 | 519 | 504 | 508 | -2.12% | 548,400 | 115億7808万 | +2.42% | 8.93 | 4 |
| 03/25 | 490 | 529 | 488 | 519 | +6.35% | 1,381,900 | 118億2878万 | +4.22% | 9.12 | 4.09 |
| 03/22 | 492 | 493 | 477 | 488 | -0.61% | 514,700 | 111億2225万 | -2.01% | 8.58 | 3.84 |
| 03/21 | 498 | 498 | 490 | 491 | +0.2% | 595,100 | 111億3926万 | -2.58% | 8.63 | 3.85 |
| 03/19 | 472 | 496 | 468 | 490 | +3.38% | 869,000 | 111億1658万 | -3.73% | 8.61 | 3.84 |
| 03/18 | 443 | 479 | 443 | 474 | +11.01% | 1,141,300 | 107億5359万 | -7.78% | 8.33 | 3.72 |
| 03/15 | 431 | 445 | 423 | 427 | -1.61% | 376,400 | 96億8730万 | -17.73% | 7.5 | 3.35 |
| 03/14 | 434 | 435 | 421 | 434 | -1.81% | 755,400 | 98億4611万 | -17.49% | 7.63 | 3.4 |
| 03/13 | 468 | 470 | 441 | 442 | -5.56% | 963,000 | 100億2760万 | -17.07% | 7.77 | 3.47 |
| 03/12 | 465 | 472 | 455 | 468 | -0.43% | 561,700 | 106億1746万 | -13.01% | 8.22 | 3.67 |
| 03/11 | 476 | 486 | 465 | 470 | -2.89% | 701,600 | 106億6284万 | -13.12% | 8.26 | 3.69 |
| 03/08 | 495 | 497 | 479 | 484 | -2.22% | 797,400 | 109億8045万 | -11.03% | 8.51 | 3.8 |
| 03/07 | 508 | 510 | 490 | 495 | -2.37% | 844,800 | 112億3001万 | -9.34% | 8.7 | 3.88 |
| 03/06 | 500 | 516 | 498 | 507 | +1.6% | 526,800 | 115億225万 | -7.48% | 8.91 | 3.98 |
| 03/05 | 498 | 503 | 488 | 499 | -0.2% | 340,800 | 113億2076万 | -9.11% | 8.77 | 3.91 |
| 03/04 | 509 | 514 | 498 | 500 | -0.4% | 374,900 | 113億4345万 | -9.09% | 8.79 | 3.92 |
| 03/01 | 490 | 503 | 487 | 502 | +2.45% | 324,800 | 113億8882万 | -8.73% | 8.82 | 3.94 |
| 02/29 | 505 | 506 | 489 | 490 | -2.97% | 782,600 | 111億1658万 | -11.07% | 8.61 | 3.84 |
| 02/28 | 516 | 526 | 504 | 505 | -2.13% | 495,800 | 114億5688万 | -8.35% | 8.87 | 3.96 |
| 02/27 | 534 | 543 | 509 | 516 | -1.53% | 547,800 | 117億644万 | -6.35% | 9.07 | 4.05 |
| 02/26 | 512 | 527 | 501 | 524 | +0.38% | 842,000 | 118億8793万 | -4.9% | 9.21 | 4.11 |
| 02/22 | 537 | 541 | 518 | 522 | -2.06% | 467,600 | 118億4256万 | -4.92% | 9.17 | 4.09 |
| 02/21 | 554 | 554 | 531 | 533 | -4.14% | 442,800 | 120億7905万 | -2.56% | 9.37 | 4.17 |
| 02/20 | 564 | 571 | 547 | 556 | -1.42% | 627,300 | 126億29万 | +1.83% | 9.77 | 4.35 |
| 02/19 | 540 | 588 | 536 | 564 | +4.25% | 904,400 | 127億8159万 | +3.68% | 9.91 | 4.42 |
| 02/16 | 528 | 542 | 499 | 541 | +2.08% | 1,586,700 | 122億6035万 | -0.18% | 9.51 | 4.24 |
| 02/15 | 556 | 561 | 529 | 530 | -15.34% | 2,323,100 | 120億1107万 | -1.85% | 9.31 | 4.15 |
| 02/14 | 624 | 630 | 609 | 626 | -0.48% | 941,500 | 141億8666万 | +15.93% | 11 | 4.9 |
| 02/13 | 620 | 633 | 602 | 629 | +2.95% | 1,102,200 | 142億5464万 | +17.57% | 11.05 | 4.93 |
| 02/09 | 610 | 626 | 604 | 611 | +0.66% | 493,800 | 138億4672万 | +15.07% | 10.74 | 4.79 |
| 02/08 | 604 | 613 | 592 | 607 | +1% | 478,400 | 137億5607万 | +14.74% | 10.67 | 4.75 |
| 02/07 | 599 | 602 | 586 | 601 | -0.5% | 618,000 | 136億2010万 | +14.04% | 10.56 | 4.71 |
| 02/06 | 580 | 607 | 563 | 604 | +4.5% | 823,400 | 136億8808万 | +15.05% | 10.61 | 4.73 |
| 02/05 | 545 | 582 | 532 | 578 | +7.43% | 924,600 | 130億9886万 | +10.52% | 10.16 | 4.53 |
| 02/02 | 538 | 558 | 535 | 538 | +0.19% | 403,600 | 121億9237万 | +3.07% | 9.45 | 4.21 |
| 02/01 | 537 | 549 | 533 | 537 | -0.56% | 312,600 | 121億6970万 | +2.68% | 9.44 | 4.21 |
| 01/31 | 540 | 540 | 528 | 540 | -0.92% | 354,000 | 122億3769万 | +3.25% | 9.49 | 4.23 |
| 01/30 | 537 | 547 | 532 | 545 | +1.87% | 356,200 | 123億5100万 | +4.01% | 9.58 | 4.27 |
| 01/29 | 517 | 540 | 516 | 535 | +3.88% | 561,500 | 121億2438万 | +2.1% | 9.4 | 4.19 |
| 01/26 | 512 | 521 | 505 | 515 | +0.39% | 265,900 | 116億7113万 | -1.72% | 9.05 | 4.03 |
| 01/25 | 508 | 513 | 500 | 513 | +0.59% | 242,700 | 116億2581万 | -2.1% | 9.01 | 4.02 |
| 01/24 | 510 | 523 | 504 | 510 | +1.8% | 363,400 | 115億5782万 | -2.86% | 8.96 | 3.99 |
| 01/23 | 513 | 521 | 496 | 501 | -1.57% | 554,400 | 113億5386万 | -4.39% | 8.8 | 3.92 |
| 01/22 | 511 | 511 | 499 | 509 | +2.62% | 256,400 | 115億2574万 | -3.23% | 8.94 | 3.98 |
| 01/19 | 486 | 513 | 482 | 496 | +3.12% | 813,200 | 112億3137万 | -6.42% | 8.72 | 3.88 |
| 01/18 | 477 | 490 | 476 | 481 | -0.41% | 364,200 | 108億9171万 | -9.93% | 8.45 | 3.76 |
| 01/17 | 499 | 500 | 482 | 483 | -3.4% | 761,200 | 109億3700万 | -10.39% | 8.49 | 3.78 |
| 01/16 | 506 | 512 | 497 | 500 | -0.6% | 504,900 | 113億2195万 | -8.26% | 8.79 | 3.91 |
| 01/15 | 514 | 517 | 496 | 503 | -1.37% | 527,300 | 113億8988万 | -8.55% | 8.84 | 3.94 |
| 01/12 | 501 | 517 | 496 | 510 | +0.79% | 964,300 | 115億4838万 | -8.27% | 8.96 | 3.99 |
| 01/11 | 515 | 516 | 504 | 506 | -1.36% | 524,300 | 114億5781万 | -10.28% | 8.89 | 3.96 |
| 01/10 | 516 | 521 | 511 | 513 | -1.54% | 382,100 | 116億1632万 | -10% | 9.01 | 4.01 |
| 01/09 | 530 | 531 | 513 | 521 | -0.76% | 617,800 | 117億9747万 | -9.55% | 9.16 | 4.08 |
| 01/05 | 549 | 551 | 522 | 525 | -4.72% | 722,800 | 118億8804万 | -9.95% | 9.23 | 4.11 |
| 01/04 | 552 | 554 | 536 | 551 | -1.96% | 453,700 | 124億7678万 | -6.61% | 9.68 | 4.31 |
| 2023 | ||||||||||
| 12/29 | 560 | 573 | 553 | 562 | +0.72% | 380,400 | 127億2587万 | -5.86% | 9.88 | 5.05 |
| 12/28 | 559 | 561 | 545 | 558 | +0.18% | 264,500 | 126億3529万 | -7.77% | 9.81 | 5.01 |
| 12/27 | 551 | 557 | 543 | 557 | +1.46% | 467,400 | 126億1265万 | -9.28% | 9.79 | 5 |
| 12/26 | 555 | 573 | 546 | 549 | -1.44% | 443,900 | 124億3150万 | -11.59% | 9.65 | 4.93 |
| 12/25 | 548 | 562 | 542 | 557 | +2.2% | 413,500 | 126億1265万 | -11.59% | 9.79 | 5 |
| 12/22 | 557 | 562 | 539 | 545 | -2.33% | 456,700 | 123億4092万 | -14.44% | 9.58 | 4.9 |
| 12/21 | 542 | 570 | 542 | 558 | +1.09% | 763,300 | 124億6108万 | -13.49% | 9.81 | 4.94 |
| 12/20 | 541 | 563 | 531 | 552 | +5.34% | 1,016,900 | 123億2709万 | -15.21% | 9.7 | 4.89 |
| 12/19 | 501 | 526 | 498 | 524 | +2.54% | 531,400 | 117億181万 | -19.75% | 9.21 | 4.64 |
| 12/18 | 522 | 526 | 502 | 511 | -3.95% | 671,700 | 114億1149万 | -22.1% | 8.98 | 4.53 |
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 | 1,028 3,085 8/3 | 641 1,923 9/6 | 8,464,200 2,821,400 8/3 | 178億2636万 | 111億1186万 | +18.48% 9/22 | -7.84% 9/8 |
| 2018年 9月期 | 2,327 6,980 7/19 | 708 2,123 10/10 | 2,360,400 786,800 11/13 | 426億7851万 | 123億1658万 | +61.27% 7/3 | -30.64% 2/14 |
| 2019年 9月期 | 2,753 10/17 | 365 8/19 | 11,267,300 8/20 | 505億7563万 | 67億1870万 | +34.38% 7/4 | -44.25% 8/19 |
| 2020年 9月期 | 612 11/21 | 139 3/19 | 7,697,900 6/18 | 112億6532万 | 25億7113万 | +52.94% 6/19 | -47.59% 3/19 |
| 2021年 9月期 | 480 10/12 | 173 8/16 | 2,522,700 8/27 | 98億6928万 | 37億7465万 | +18.51% 3/31 | -27.57% 8/16 |
| 2022年 9月期 | 327 8/23 | 84 1/31 1/28 | 20,771,500 2/2 | 71億3474万 | 18億3277万 | +52.62% 8/19 | -22.76% 1/12 |
| 2023年 9月期 | 825 9/7 | 218 12/23 | 8,713,800 2/16 | 183億3876万 | 47億6059万 | +35.48% 2/16 | -15.67% 7/10 |
| 最新 | 534 2024/5/17 | 609,500 | 121億9885万 | -4.3% 558 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -58%（0.42倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- -50%（0.5倍）
- 2022/12/30 vs 2021/12/30
- 94%（1.94倍）
- 2023/12/29 vs 2022/12/30
- 137%（2.37倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
84円（2022/01/31） - 536%（6.36倍）
534円（5/17）