株価チャート
株価
5/17
- 前日 (5/16)
- 767
- 始値
- 762
- 高値
- 777
- 安値
- 756
- 終値 -0.78%
- 761
- 出来高 -16.23%
- 342,800
乖離率
- 株価（5日）
移動平均値 - +0.66%
756 - 株価（25日）
移動平均値 - +15.3%
660 - 出来高（5日）
移動平均値 - -39.4%
565,700
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 | 762 | 777 | 756 | 761 | -0.78% | 342,800 | 305億8302万 | +15.3% | - | 10.55 |
| 05/16 | 757 | 780 | 757 | 767 | +1.46% | 409,200 | 308億2415万 | +16.74% | - | 10.64 |
| 05/15 | 763 | 770 | 740 | 756 | 0% | 588,000 | 303億8208万 | +15.77% | - | 10.48 |
| 05/14 | 752 | 798 | 742 | 756 | +1.89% | 1,438,500 | 303億8208万 | +16.67% | - | 10.48 |
| 05/13 | 742 | 742 | 742 | 742 | +15.58% | 50,000 | 298億1945万 | +15.22% | - | 10.29 |
| 05/10 | 654 | 660 | 630 | 642 | -0.62% | 387,500 | 258億66万 | +0.16% | - | 8.9 |
| 05/09 | 654 | 661 | 636 | 646 | 0% | 287,800 | 259億6141万 | +0.62% | - | 8.96 |
| 05/08 | 633 | 654 | 632 | 646 | +2.05% | 305,300 | 259億6141万 | +0.31% | - | 8.96 |
| 05/07 | 629 | 639 | 629 | 633 | +2.93% | 209,300 | 254億3896万 | -2.31% | - | 8.78 |
| 05/02 | 610 | 619 | 608 | 615 | +0.65% | 110,300 | 247億1558万 | -5.67% | - | 8.53 |
| 05/01 | 612 | 618 | 602 | 611 | -0.81% | 152,800 | 245億5483万 | -7% | - | 8.47 |
| 04/30 | 619 | 625 | 611 | 616 | +0.33% | 98,300 | 247億5577万 | -6.95% | - | 8.54 |
| 04/26 | 623 | 623 | 610 | 614 | -1.29% | 197,500 | 246億7539万 | -7.95% | - | 8.51 |
| 04/25 | 620 | 630 | 613 | 622 | -1.27% | 194,900 | 249億9690万 | -7.58% | - | 8.63 |
| 04/24 | 636 | 638 | 627 | 630 | +0.64% | 87,100 | 253億1840万 | -7.22% | - | 8.74 |
| 04/23 | 646 | 646 | 624 | 626 | -1.88% | 160,600 | 251億5765万 | -8.48% | - | 8.68 |
| 04/22 | 637 | 642 | 623 | 638 | +1.75% | 233,600 | 256億1821万 | -7.67% | - | 8.85 |
| 04/19 | 642 | 644 | 616 | 627 | -2.64% | 483,600 | 251億7652万 | -9.91% | - | 8.7 |
| 04/18 | 638 | 653 | 634 | 644 | +1.1% | 205,400 | 258億5913万 | -8.52% | - | 8.93 |
| 04/17 | 635 | 648 | 614 | 637 | -0.47% | 455,700 | 255億7806万 | -10.41% | - | 8.83 |
| 04/16 | 633 | 643 | 628 | 640 | -0.78% | 190,600 | 256億9852万 | -10.86% | - | 8.88 |
| 04/15 | 640 | 649 | 637 | 645 | -0.62% | 167,200 | 258億9929万 | -10.66% | - | 8.94 |
| 04/12 | 680 | 680 | 648 | 649 | -3.71% | 338,900 | 260億5990万 | -10.61% | - | 9 |
| 04/11 | 663 | 679 | 651 | 674 | +0.75% | 200,500 | 270億6375万 | -7.67% | - | 9.35 |
| 04/10 | 669 | 677 | 661 | 669 | 0% | 215,800 | 268億6298万 | -8.98% | - | 9.28 |
| 04/09 | 677 | 690 | 665 | 669 | +0.3% | 369,000 | 266億9953万 | -9.47% | - | 9.28 |
| 04/08 | 654 | 674 | 649 | 667 | +1.99% | 477,600 | 267億8268万 | -10.47% | - | 9.25 |
| 04/05 | 648 | 669 | 643 | 654 | 0% | 369,300 | 262億6067万 | -12.92% | - | 9.07 |
| 04/04 | 658 | 662 | 643 | 654 | -0.61% | 304,000 | 262億6067万 | -13.72% | - | 9.07 |
| 04/03 | 647 | 667 | 643 | 658 | -0.75% | 473,200 | 264億2129万 | -13.99% | - | 9.12 |
| 04/02 | 687 | 687 | 657 | 663 | -3.49% | 376,700 | 266億2206万 | -14.01% | - | 9.19 |
| 04/01 | 741 | 741 | 687 | 687 | -7.91% | 816,900 | 275億8575万 | -11.47% | - | 9.53 |
| 03/29 | 744 | 768 | 744 | 746 | +0.27% | 241,400 | 299億5484万 | -4.36% | - | 10.34 |
| 03/28 | 733 | 760 | 733 | 744 | +1.5% | 284,600 | 298億7453万 | -4.74% | - | 10.31 |
| 03/27 | 749 | 749 | 731 | 733 | -1.48% | 256,900 | 294億3284万 | -6.39% | - | 10.16 |
| 03/26 | 747 | 755 | 743 | 744 | -0.4% | 217,500 | 297億1433万 | -5.34% | - | 10.26 |
| 03/25 | 754 | 757 | 745 | 747 | -2.35% | 374,000 | 298億3414万 | -4.72% | - | 10.3 |
| 03/22 | 765 | 777 | 757 | 765 | +0.13% | 281,600 | 305億5304万 | -1.92% | - | 10.55 |
| 03/21 | 781 | 785 | 757 | 764 | -0.52% | 325,000 | 304億9094万 | -1.55% | - | 10.53 |
| 03/19 | 780 | 782 | 762 | 768 | -2.66% | 229,200 | 306億5058万 | -0.39% | - | 10.58 |
| 03/18 | 770 | 795 | 765 | 789 | +2.2% | 344,900 | 314億8868万 | +3.27% | - | 10.87 |
| 03/15 | 801 | 801 | 769 | 772 | -5.85% | 704,400 | 308億1022万 | +1.98% | - | 10.64 |
| 03/14 | 833 | 839 | 812 | 820 | -0.61% | 465,300 | 327億2588万 | +9.33% | - | 11.3 |
| 03/13 | 805 | 834 | 797 | 825 | +3.77% | 811,700 | 329億2543万 | +11.34% | - | 11.37 |
| 03/12 | 748 | 798 | 742 | 795 | +7.58% | 639,600 | 317億2814万 | +8.46% | - | 10.95 |
| 03/11 | 745 | 757 | 730 | 739 | -1.99% | 387,100 | 294億9320万 | +1.93% | - | 10.18 |
| 03/08 | 761 | 771 | 748 | 754 | -0.53% | 348,900 | 300億9185万 | +4.72% | - | 10.39 |
| 03/07 | 787 | 789 | 751 | 758 | -4.05% | 646,900 | 302億5148万 | +6.16% | - | 10.44 |
| 03/06 | 776 | 809 | 772 | 790 | +1.28% | 504,000 | 315億2859万 | +11.42% | - | 10.89 |
| 03/05 | 794 | 797 | 770 | 780 | -3.58% | 507,400 | 311億2950万 | +11.27% | - | 10.75 |
| 03/04 | 817 | 831 | 807 | 809 | -1.34% | 390,900 | 322億8688万 | +16.4% | - | 11.15 |
| 03/01 | 847 | 855 | 813 | 820 | -1.68% | 524,000 | 327億2588万 | +19.53% | - | 11.3 |
| 02/29 | 822 | 838 | 818 | 834 | +0.24% | 486,200 | 332億8462万 | +23.19% | - | 11.49 |
| 02/28 | 813 | 850 | 813 | 832 | +3.48% | 860,500 | 332億480万 | +24.74% | - | 11.46 |
| 02/27 | 793 | 810 | 781 | 804 | +2.29% | 509,100 | 320億8733万 | +22.19% | - | 11.08 |
| 02/26 | 780 | 805 | 763 | 786 | +2.08% | 667,300 | 313億6895万 | +21.3% | - | 10.83 |
| 02/22 | 787 | 797 | 769 | 770 | -0.65% | 551,000 | 307億3040万 | +20.31% | - | 10.61 |
| 02/21 | 796 | 802 | 765 | 775 | -3.97% | 840,300 | 308億4470万 | +22.63% | - | 10.65 |
| 02/20 | 799 | 822 | 782 | 807 | +1.77% | 2,022,900 | 321億1829万 | +28.91% | - | 11.09 |
| 02/19 | 702 | 793 | 695 | 793 | +14.43% | 2,500,200 | 315億6109万 | +28.32% | - | 10.9 |
| 02/16 | 659 | 696 | 651 | 693 | +6.78% | 908,000 | 275億8113万 | +13.61% | - | 9.52 |
| 02/15 | 682 | 690 | 646 | 649 | -3.57% | 847,500 | 258億2995万 | +7.1% | - | 8.92 |
| 02/14 | 650 | 686 | 626 | 673 | +6.66% | 1,708,100 | 267億8514万 | +11.24% | - | 9.25 |
| 02/13 | 619 | 631 | 611 | 631 | +4.47% | 795,800 | 251億1355万 | +4.82% | - | 8.67 |
| 02/09 | 603 | 613 | 602 | 604 | +0.17% | 267,200 | 240億3896万 | +0.33% | - | 8.3 |
| 02/08 | 609 | 612 | 595 | 603 | -0.33% | 403,700 | 239億9916万 | 0% | - | 8.29 |
| 02/07 | 603 | 608 | 597 | 605 | -0.17% | 211,600 | 240億7876万 | +0.17% | - | 8.31 |
| 02/06 | 606 | 609 | 597 | 606 | -1.14% | 264,400 | 241億1856万 | 0% | - | 8.33 |
| 02/05 | 607 | 615 | 602 | 613 | +1.32% | 171,300 | 243億9716万 | +1.16% | - | 8.42 |
| 02/02 | 607 | 620 | 605 | 605 | +0.17% | 254,600 | 240億7876万 | -0.17% | - | 8.31 |
| 02/01 | 606 | 613 | 600 | 604 | -1.95% | 238,200 | 240億3896万 | -0.49% | - | 8.3 |
| 01/31 | 612 | 619 | 600 | 616 | -0.16% | 360,800 | 245億1656万 | +1.48% | - | 8.46 |
| 01/30 | 607 | 623 | 600 | 617 | +1.82% | 445,100 | 245億5636万 | +1.65% | - | 8.48 |
| 01/29 | 612 | 612 | 606 | 606 | -0.33% | 136,200 | 241億1856万 | -0.33% | - | 8.33 |
| 01/26 | 593 | 620 | 590 | 608 | +1.33% | 495,700 | 241億9816万 | -0.33% | - | 8.35 |
| 01/25 | 596 | 600 | 583 | 600 | +0.33% | 294,000 | 238億7977万 | -1.8% | - | 8.24 |
| 01/24 | 592 | 606 | 591 | 598 | +1.53% | 274,800 | 238億17万 | -2.13% | - | 8.22 |
| 01/23 | 596 | 606 | 586 | 589 | -0.34% | 421,100 | 234億4197万 | -3.6% | - | 8.09 |
| 01/22 | 573 | 594 | 564 | 591 | +3.68% | 345,600 | 232億5207万 | -3.43% | - | 8.03 |
| 01/19 | 575 | 582 | 564 | 570 | +0.71% | 441,000 | 224億2586万 | -7.01% | - | 7.74 |
| 01/18 | 586 | 588 | 563 | 566 | -4.07% | 779,800 | 222億6848万 | -7.82% | - | 7.69 |
| 01/17 | 606 | 610 | 590 | 590 | -2.64% | 480,400 | 232億1273万 | -4.22% | - | 8.01 |
| 01/16 | 613 | 630 | 606 | 606 | -0.33% | 527,200 | 238億4223万 | -1.94% | - | 8.23 |
| 01/15 | 600 | 612 | 592 | 608 | +2.01% | 464,700 | 239億2091万 | -1.78% | - | 8.26 |
| 01/12 | 603 | 606 | 586 | 596 | -1.65% | 778,800 | 234億4879万 | -3.87% | - | 8.1 |
| 01/11 | 610 | 612 | 598 | 606 | -0.66% | 557,200 | 238億4223万 | -2.57% | - | 8.23 |
| 01/10 | 613 | 621 | 608 | 610 | -0.65% | 347,300 | 239億9960万 | -2.09% | - | 8.29 |
| 01/09 | 615 | 625 | 607 | 614 | +0.82% | 300,400 | 241億5698万 | -1.6% | - | 8.34 |
| 01/05 | 625 | 631 | 606 | 609 | -4.09% | 768,300 | 239億6026万 | -2.72% | - | 8.27 |
| 01/04 | 620 | 637 | 613 | 635 | -0.31% | 450,100 | 249億8319万 | +1.28% | - | 8.63 |
| 2023 | ||||||||||
| 12/29 | 633 | 643 | 630 | 637 | -0.31% | 303,200 | 250億6188万 | +1.27% | - | 9.57 |
| 12/28 | 623 | 642 | 614 | 639 | +2.57% | 392,700 | 251億4057万 | +1.43% | - | 9.6 |
| 12/27 | 613 | 623 | 598 | 623 | +1.8% | 623,000 | 245億1107万 | -1.27% | - | 9.36 |
| 12/26 | 618 | 626 | 611 | 612 | -0.33% | 234,700 | 240億7829万 | -3.62% | - | 9.19 |
| 12/25 | 627 | 634 | 613 | 614 | -1.44% | 248,000 | 241億5698万 | -3.91% | - | 9.22 |
| 12/22 | 620 | 641 | 620 | 623 | +0.97% | 345,000 | 245億1107万 | -2.96% | - | 9.36 |
| 12/21 | 628 | 631 | 612 | 617 | -3.74% | 417,800 | 242億7501万 | -4.49% | - | 9.27 |
| 12/20 | 641 | 657 | 636 | 641 | +0.16% | 381,100 | 252億1925万 | -1.38% | - | 9.63 |
| 12/19 | 623 | 642 | 623 | 640 | +1.11% | 278,300 | 251億7991万 | -1.39% | - | 9.61 |
| 12/18 | 620 | 639 | 618 | 633 | +2.76% | 342,900 | 249億450万 | -2.76% | - | 9.51 |
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 | |
| 2021年 9月期 | 5,080 4/20 | 2,150 8/6 | 6,502,100 12/18 | 1920億9461万 | 814億5683万 | +23.37% 4/19 | -29.69% 5/14 |
| 2022年 9月期 | 3,195 11/18 | 360 8/10 | 54,619,800 9/6 | 1210億6142万 | 138億9452万 | +67% 9/5 | -53.48% 5/12 |
| 2023年 9月期 | 1,135 11/25 | 525 10/3 | 22,960,000 11/25 | 438億1883万 | 202億6284万 | +32.81% 11/24 | -25.1% 12/28 |
| 最新 | 761 2024/5/17 | 342,800 | 305億8302万 | +15.3% 660 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
360円（2022/08/10） - 111%（2.11倍）
761円（5/17）