株価チャート
株価
5/17
- 前日 (5/16)
- 1,491
- 始値
- 1,499
- 高値
- 1,499
- 安値
- 1,460
- 終値 -0.4%
- 1,485
- 出来高 -34.78%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,492 - 株価（25日）
移動平均値 - -0.93%
1,499 - 出来高（5日）
移動平均値 - +50%
1,000
2023/12/14～2024/05/17
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 | 1,499 | 1,499 | 1,460 | 1,485 | -0.4% | 1,500 | 15億9414万 | -0.93% | 31.01 | 0.92 |
| 05/16 | 1,505 | 1,505 | 1,485 | 1,491 | -0.07% | 2,300 | 16億58万 | -0.53% | 31.13 | 0.92 |
| 05/15 | 1,493 | 1,493 | 1,492 | 1,492 | -0.53% | 600 | 16億166万 | -0.47% | 31.16 | 0.92 |
| 05/14 | 1,495 | 1,500 | 1,495 | 1,500 | +0.54% | 300 | 16億1025万 | +0.07% | 31.32 | 0.93 |
| 05/13 | 1,492 | 1,492 | 1,492 | 1,492 | 0% | 300 | 16億166万 | -0.47% | 31.16 | 0.92 |
| 05/10 | 1,495 | 1,510 | 1,492 | 1,492 | -1.26% | 700 | 16億166万 | -0.47% | 31.16 | 0.92 |
| 05/09 | 1,510 | 1,511 | 1,510 | 1,511 | +1.41% | 600 | 16億2205万 | +0.73% | 31.55 | 0.93 |
| 05/08 | 1,500 | 1,500 | 1,490 | 1,490 | -0.07% | 800 | 15億9951万 | -0.73% | 31.11 | 0.92 |
| 05/07 | 1,491 | 1,491 | 1,491 | 1,491 | -0.13% | 100 | 16億58万 | -0.73% | 31.13 | 0.92 |
| 05/01 | 1,492 | 1,493 | 1,492 | 1,493 | +0.2% | 200 | 16億273万 | -0.67% | 31.18 | 0.92 |
| 04/30 | 1,488 | 1,490 | 1,488 | 1,490 | -0.86% | 800 | 15億9951万 | -0.93% | 31.11 | 0.92 |
| 04/26 | 1,506 | 1,506 | 1,503 | 1,503 | -0.2% | 700 | 16億1347万 | -0.2% | 31.39 | 0.93 |
| 04/25 | 1,506 | 1,506 | 1,506 | 1,506 | 0% | 300 | 16億1669万 | 0% | 31.45 | 0.93 |
| 04/24 | 1,523 | 1,523 | 1,506 | 1,506 | +0.2% | 400 | 16億1669万 | 0% | 31.45 | 0.93 |
| 04/23 | 1,503 | 1,503 | 1,503 | 1,503 | -0.2% | 100 | 16億1347万 | -0.2% | 31.39 | 0.93 |
| 04/22 | 1,502 | 1,506 | 1,501 | 1,506 | +0.33% | 600 | 16億1669万 | +0.07% | 31.45 | 0.93 |
| 04/19 | 1,509 | 1,510 | 1,500 | 1,501 | -0.27% | 2,300 | 16億1132万 | -0.27% | 31.34 | 0.93 |
| 04/18 | 1,519 | 1,519 | 1,505 | 1,505 | +0.27% | 500 | 16億1561万 | +0.07% | 31.43 | 0.93 |
| 04/17 | 1,523 | 1,523 | 1,501 | 1,501 | -1.57% | 1,400 | 16億1132万 | -0.2% | 31.34 | 0.93 |
| 04/16 | 1,510 | 1,525 | 1,510 | 1,525 | +1.13% | 1,000 | 16億3708万 | +1.46% | 31.84 | 0.94 |
| 04/15 | 1,492 | 1,508 | 1,492 | 1,508 | +0.8% | 700 | 16億1883万 | +0.47% | 31.49 | 0.93 |
| 04/12 | 1,495 | 1,496 | 1,493 | 1,496 | +0.13% | 700 | 16億595万 | -0.2% | 31.24 | 0.92 |
| 04/11 | 1,492 | 1,494 | 1,492 | 1,494 | +0.07% | 300 | 16億380万 | -0.27% | 31.2 | 0.92 |
| 04/10 | 1,495 | 1,495 | 1,493 | 1,493 | -0.07% | 1,200 | 16億273万 | -0.27% | 31.18 | 0.92 |
| 04/09 | 1,495 | 1,495 | 1,494 | 1,494 | -0.07% | 500 | 16億380万 | -0.2% | 31.2 | 0.92 |
| 04/08 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 100 | 16億488万 | -0.13% | 31.22 | 0.92 |
| 04/05 | 1,517 | 1,517 | 1,494 | 1,494 | -0.07% | 1,300 | 16億380万 | -0.27% | 31.2 | 0.92 |
| 04/04 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 16億488万 | -0.33% | 31.22 | 0.92 |
| 04/03 | 1,490 | 1,495 | 1,489 | 1,495 | 0% | 1,300 | 16億488万 | -0.33% | 31.22 | 0.92 |
| 04/02 | 1,510 | 1,516 | 1,491 | 1,495 | -1.52% | 1,900 | 16億488万 | -0.33% | 31.22 | 0.92 |
| 04/01 | 1,519 | 1,519 | 1,518 | 1,518 | 0% | 200 | 16億2957万 | +1.34% | 31.7 | 0.94 |
| 03/29 | 1,526 | 1,526 | 1,518 | 1,518 | -0.33% | 1,100 | 16億2957万 | +1.47% | 31.7 | 0.93 |
| 03/28 | 1,523 | 1,541 | 1,523 | 1,523 | +0.07% | 1,100 | 16億3494万 | +1.94% | 31.8 | 0.93 |
| 03/27 | 1,522 | 1,523 | 1,522 | 1,522 | 0% | 1,100 | 16億3386万 | +2.01% | 31.78 | 0.93 |
| 03/26 | 1,522 | 1,524 | 1,522 | 1,522 | 0% | 800 | 16億3386万 | +2.22% | 31.78 | 0.93 |
| 03/25 | 1,522 | 1,522 | 1,521 | 1,522 | +0.79% | 500 | 16億3386万 | +2.35% | 31.78 | 0.93 |
| 03/22 | 1,510 | 1,512 | 1,510 | 1,510 | +0.67% | 700 | 16億2098万 | +1.68% | 31.53 | 0.93 |
| 03/21 | 1,505 | 1,513 | 1,491 | 1,500 | -0.33% | 1,600 | 16億1025万 | +1.21% | 31.32 | 0.92 |
| 03/19 | 1,491 | 1,505 | 1,488 | 1,505 | +0.94% | 2,000 | 16億1561万 | +1.55% | 31.43 | 0.92 |
| 03/18 | 1,491 | 1,491 | 1,491 | 1,491 | 0% | 600 | 16億58万 | +0.47% | 31.13 | 0.91 |
| 03/15 | 1,494 | 1,502 | 1,483 | 1,491 | -0.13% | 1,800 | 16億58万 | +0.27% | 31.13 | 0.91 |
| 03/13 | 1,505 | 1,505 | 1,490 | 1,493 | -0.86% | 1,000 | 16億273万 | +0.27% | 31.18 | 0.91 |
| 03/12 | 1,469 | 1,510 | 1,469 | 1,506 | +2.52% | 700 | 16億1669万 | +0.94% | 31.45 | 0.92 |
| 03/11 | 1,457 | 1,470 | 1,457 | 1,469 | -0.14% | 2,200 | 15億7697万 | -1.67% | 30.68 | 0.9 |
| 03/08 | 1,470 | 1,471 | 1,461 | 1,471 | +0.07% | 1,000 | 15億7911万 | -1.74% | 30.72 | 0.9 |
| 03/07 | 1,470 | 1,471 | 1,467 | 1,470 | 0% | 900 | 15億7804万 | -2% | 30.7 | 0.9 |
| 03/06 | 1,480 | 1,500 | 1,469 | 1,470 | +0.07% | 700 | 15億7804万 | -2.26% | 30.7 | 0.9 |
| 03/05 | 1,478 | 1,478 | 1,469 | 1,469 | -0.94% | 1,400 | 15億7697万 | -2.59% | 30.68 | 0.9 |
| 03/04 | 1,504 | 1,507 | 1,483 | 1,483 | -1.59% | 2,200 | 15億9200万 | -1.85% | 30.97 | 0.91 |
| 03/01 | 1,524 | 1,524 | 1,507 | 1,507 | -0.99% | 2,000 | 16億1776万 | -0.4% | 31.47 | 0.92 |
| 02/29 | 1,525 | 1,529 | 1,510 | 1,522 | -0.39% | 900 | 16億3386万 | +0.53% | 31.78 | 0.93 |
| 02/28 | 1,490 | 1,528 | 1,480 | 1,528 | +1.8% | 1,300 | 16億4030万 | +0.92% | 31.91 | 0.94 |
| 02/27 | 1,485 | 1,501 | 1,482 | 1,501 | +1.01% | 1,500 | 16億1132万 | -0.86% | 31.34 | 0.92 |
| 02/26 | 1,476 | 1,489 | 1,470 | 1,486 | +1.43% | 1,200 | 15億9522万 | -1.91% | 31.03 | 0.91 |
| 02/22 | 1,476 | 1,476 | 1,465 | 1,465 | 0% | 1,200 | 15億7267万 | -3.43% | 30.59 | 0.9 |
| 02/21 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 600 | 15億7267万 | -3.62% | 30.59 | 0.9 |
| 02/20 | 1,463 | 1,465 | 1,463 | 1,465 | +0.27% | 600 | 15億7267万 | -3.81% | 30.59 | 0.9 |
| 02/19 | 1,463 | 1,484 | 1,461 | 1,461 | +0.34% | 2,600 | 15億6838万 | -4.26% | 30.51 | 0.9 |
| 02/16 | 1,469 | 1,469 | 1,456 | 1,456 | -0.75% | 2,100 | 15億6301万 | -4.77% | 30.4 | 0.89 |
| 02/15 | 1,440 | 1,470 | 1,440 | 1,467 | -0.2% | 1,000 | 15億7482万 | -4.31% | 30.63 | 0.9 |
| 02/14 | 1,437 | 1,490 | 1,425 | 1,470 | +2.37% | 2,500 | 15億7804万 | -4.3% | 30.7 | 0.9 |
| 02/13 | 1,480 | 1,493 | 1,436 | 1,436 | -4.9% | 7,800 | 15億4154万 | -6.69% | 29.99 | 0.88 |
| 02/09 | 1,551 | 1,553 | 1,500 | 1,510 | -2.64% | 6,700 | 16億2098万 | -2.14% | 31.53 | 0.93 |
| 02/08 | 1,551 | 1,552 | 1,551 | 1,551 | 0% | 800 | 16億6499万 | +0.45% | 32.39 | 0.95 |
| 02/07 | 1,560 | 1,569 | 1,551 | 1,551 | -0.83% | 900 | 16億6499万 | +0.58% | 32.39 | 0.95 |
| 02/06 | 1,550 | 1,577 | 1,550 | 1,564 | +0.9% | 2,300 | 16億7895万 | +1.56% | 32.66 | 0.96 |
| 02/05 | 1,558 | 1,560 | 1,550 | 1,550 | -0.45% | 1,500 | 16億6392万 | +0.78% | 32.37 | 0.95 |
| 02/02 | 1,557 | 1,558 | 1,557 | 1,557 | +0.13% | 400 | 16億7143万 | +1.37% | 32.51 | 0.95 |
| 02/01 | 1,554 | 1,573 | 1,554 | 1,555 | +0.13% | 1,600 | 16億6929万 | +1.37% | 32.47 | 0.95 |
| 01/31 | 1,557 | 1,568 | 1,552 | 1,553 | -0.13% | 1,800 | 16億6714万 | +1.37% | 32.43 | 0.95 |
| 01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -0.58% | 1,600 | 16億6929万 | +1.63% | 32.47 | 0.95 |
| 01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +1.36% | 1,600 | 16億7895万 | +2.36% | 32.66 | 0.96 |
| 01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +0.33% | 1,800 | 16億5641万 | +1.11% | 32.22 | 0.95 |
| 01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +0.46% | 500 | 16億5104万 | +0.92% | 32.12 | 0.94 |
| 01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +0.07% | 600 | 16億4352万 | +0.46% | 31.97 | 0.94 |
| 01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -0.13% | 2,300 | 16億4245万 | +0.39% | 31.95 | 0.94 |
| 01/22 | 1,529 | 1,546 | 1,516 | 1,532 | 0% | 3,300 | 16億4460万 | +0.46% | 31.99 | 0.94 |
| 01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +0.26% | 500 | 16億4460万 | +0.33% | 31.99 | 0.94 |
| 01/18 | 1,523 | 1,528 | 1,523 | 1,528 | 0% | 200 | 16億4030万 | 0% | 31.91 | 0.94 |
| 01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -0.84% | 2,100 | 16億4030万 | -0.07% | 31.91 | 0.94 |
| 01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -0.13% | 1,500 | 16億5426万 | +0.65% | 32.18 | 0.94 |
| 01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -0.45% | 1,300 | 16億5641万 | +0.78% | 32.22 | 0.95 |
| 01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +0.52% | 1,000 | 16億6392万 | +1.11% | 32.37 | 0.95 |
| 01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -0.06% | 1,400 | 16億5533万 | +0.46% | 32.2 | 0.94 |
| 01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -0.52% | 1,200 | 16億5641万 | +0.52% | 32.22 | 0.95 |
| 01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +0.58% | 2,500 | 16億6499万 | +1.11% | 32.39 | 0.95 |
| 01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +0.65% | 4,100 | 16億5533万 | +0.52% | 32.2 | 0.94 |
| 01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +2% | 1,000 | 16億4460万 | -0.2% | 31.99 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -0.2% | 1,700 | 16億1239万 | -2.28% | 31.36 | 0.92 |
| 12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -0.07% | 900 | 16億1561万 | -2.27% | 31.43 | 0.92 |
| 12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +0.07% | 1,200 | 16億1669万 | -2.4% | 31.45 | 0.92 |
| 12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +0.53% | 1,800 | 16億1561万 | -2.65% | 31.43 | 0.92 |
| 12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -0.13% | 4,800 | 16億702万 | -3.36% | 31.26 | 0.92 |
| 12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -0.4% | 1,200 | 16億917万 | -3.48% | 31.3 | 0.92 |
| 12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -0.86% | 2,500 | 16億1561万 | -3.34% | 31.43 | 0.92 |
| 12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +0.53% | 1,300 | 16億2957万 | -2.75% | 31.7 | 0.93 |
| 12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +0.67% | 1,900 | 16億2098万 | -3.51% | 31.53 | 0.93 |
| 12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -2.47% | 2,700 | 16億1025万 | -4.46% | 31.32 | 0.92 |
| 12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +0.33% | 7,000 | 16億5104万 | -2.47% | 32.12 | 0.94 |
| 12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -1.41% | 2,800 | 16億4567万 | -3.16% | 32.01 | 0.94 |
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 | |
| 2018年 9月期 | 6,210 11/27 | 2,137 8/14 | 2,632,400 10/6 | 63億2594万 | 22億4207万 | +59.66% 11/27 | -21.35% 11/15 |
| 2019年 9月期 | 2,497 10/2 | 1,230 7/16 | 19,200 5/10 | 26億1977万 | 13億1979万 | +9.83% 11/5 | -27.57% 12/25 |
| 2020年 9月期 | 1,631 7/17 | 800 3/13 | 149,100 7/17 | 17億5087万 | 8億5880万 | +16.07% 4/28 | -28.47% 3/13 |
| 2021年 9月期 | 3,345 7/7 | 1,030 12/24 | 329,500 3/30 | 35億9085万 | 11億570万 | +63.81% 2/22 | -22.75% 5/18 |
| 2022年 9月期 | 3,080 10/18 | 1,127 1/28 | 433,900 8/25 | 33億638万 | 12億983万 | +24.54% 8/24 | -29.16% 12/2 |
| 2023年 9月期 | 2,451 5/31 | 1,375 10/3 | 1,544,100 5/31 | 26億3114万 | 14億7606万 | +44.34% 5/30 | -9.63% 5/15 |
| 最新 | 1,485 2024/5/17 | 1,500 | 15億9414万 | -0.93% 1,499 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
800円（2020/03/13） - 86%（1.86倍）
1,485円（5/17）