株価チャート
株価
5/14
- 前日 (5/13)
- 1,650
- 始値
- 1,682
- 高値
- 1,690
- 安値
- 1,651
- 終値 +2.42%
- 1,690
- 出来高 -38.46%
- 800
乖離率
- 株価（5日）
移動平均値 - +2.11%
1,655 - 株価（25日）
移動平均値 - +2.92%
1,642 - 出来高（5日）
移動平均値 - -66.67%
2,400
2023/12/08～2024/05/14
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 | 1,682 | 1,690 | 1,651 | 1,690 | +2.42% | 800 | 37億6532万 | +2.92% | 12.85 | 0.96 |
| 05/13 | 1,663 | 1,665 | 1,650 | 1,650 | -1.73% | 1,300 | 36億7620万 | +0.43% | 12.55 | 0.94 |
| 05/10 | 1,683 | 1,683 | 1,648 | 1,679 | -0.24% | 1,600 | 37億4081万 | +2% | 12.77 | 0.96 |
| 05/09 | 1,600 | 1,699 | 1,600 | 1,683 | +6.93% | 7,100 | 37億4972万 | +2.12% | 12.8 | 0.96 |
| 05/08 | 1,609 | 1,610 | 1,573 | 1,574 | -0.51% | 1,200 | 35億687万 | -4.66% | 11.97 | 0.9 |
| 05/07 | 1,584 | 1,608 | 1,582 | 1,582 | +0.57% | 1,800 | 35億2469万 | -4.64% | 12.03 | 0.9 |
| 05/02 | 1,590 | 1,590 | 1,570 | 1,573 | -3.14% | 1,500 | 35億464万 | -5.53% | 11.96 | 0.9 |
| 05/01 | 1,600 | 1,624 | 1,595 | 1,624 | +1.5% | 600 | 36億1827万 | -2.75% | 12.35 | 0.93 |
| 04/30 | 1,615 | 1,615 | 1,600 | 1,600 | -0.93% | 1,300 | 35億6480万 | -4.42% | 12.17 | 0.91 |
| 04/26 | 1,610 | 1,640 | 1,608 | 1,615 | +0.31% | 1,200 | 35億9822万 | -3.87% | 12.28 | 0.92 |
| 04/25 | 1,623 | 1,629 | 1,610 | 1,610 | -0.49% | 1,300 | 35億8708万 | -4.45% | 12.24 | 0.92 |
| 04/24 | 1,618 | 1,639 | 1,618 | 1,618 | +0.37% | 700 | 36億490万 | -4.26% | 12.3 | 0.92 |
| 04/23 | 1,664 | 1,664 | 1,612 | 1,612 | -0.74% | 600 | 35億9153万 | -4.84% | 12.26 | 0.92 |
| 04/22 | 1,635 | 1,635 | 1,624 | 1,624 | -0.49% | 400 | 36億1827万 | -4.47% | 12.35 | 0.93 |
| 04/19 | 1,650 | 1,650 | 1,629 | 1,632 | -1.09% | 2,300 | 36億3609万 | -4.23% | 12.41 | 0.93 |
| 04/18 | 1,652 | 1,674 | 1,650 | 1,650 | -2.48% | 800 | 36億7620万 | -3.34% | 12.55 | 0.94 |
| 04/17 | 1,696 | 1,696 | 1,692 | 1,692 | +0.71% | 200 | 37億6977万 | -1.05% | 12.87 | 0.97 |
| 04/16 | 1,635 | 1,680 | 1,635 | 1,680 | +0.72% | 700 | 37億4304万 | -1.87% | 12.77 | 0.96 |
| 04/15 | 1,668 | 1,668 | 1,668 | 1,668 | +1.96% | 100 | 37億1630万 | -2.68% | 12.68 | 0.95 |
| 04/12 | 1,663 | 1,666 | 1,636 | 1,636 | -0.43% | 700 | 36億4500万 | -4.83% | 12.44 | 0.93 |
| 04/11 | 1,673 | 1,673 | 1,633 | 1,643 | -3.24% | 500 | 36億6060万 | -4.64% | 12.49 | 0.94 |
| 04/10 | 1,644 | 1,698 | 1,601 | 1,698 | +2.91% | 1,900 | 37億8314万 | -1.68% | 12.91 | 0.97 |
| 04/09 | 1,661 | 1,661 | 1,650 | 1,650 | -0.72% | 700 | 36億7620万 | -4.57% | 12.55 | 0.94 |
| 04/08 | 1,710 | 1,710 | 1,655 | 1,662 | -3.03% | 2,100 | 37億293万 | -4.04% | 12.64 | 0.95 |
| 04/05 | 1,717 | 1,717 | 1,714 | 1,714 | -0.06% | 1,000 | 38億1879万 | -1.27% | 13.03 | 0.98 |
| 04/04 | 1,715 | 1,715 | 1,715 | 1,715 | -0.06% | 200 | 38億2102万 | -1.32% | 13.04 | 0.98 |
| 04/03 | 1,700 | 1,716 | 1,690 | 1,716 | -0.06% | 800 | 38億2324万 | -1.38% | 13.05 | 0.98 |
| 04/02 | 1,737 | 1,737 | 1,717 | 1,717 | -2.99% | 400 | 38億2547万 | -1.38% | 13.06 | 0.98 |
| 04/01 | 1,770 | 1,770 | 1,770 | 1,770 | +0.28% | 100 | 39億4356万 | +1.49% | 13.46 | 1.01 |
| 03/29 | 1,730 | 1,765 | 1,730 | 1,765 | +2.02% | 500 | 39億3242万 | +1.26% | 13.42 | 1.01 |
| 03/28 | 1,715 | 1,737 | 1,715 | 1,730 | +0.87% | 300 | 38億5444万 | -0.69% | 13.15 | 0.99 |
| 03/27 | 1,725 | 1,725 | 1,715 | 1,715 | -0.58% | 600 | 38億2102万 | -1.61% | 13.04 | 0.98 |
| 03/26 | 1,768 | 1,768 | 1,715 | 1,725 | -1.71% | 1,600 | 38億4330万 | -1.03% | 13.12 | 0.98 |
| 03/25 | 1,736 | 1,755 | 1,702 | 1,755 | +1.74% | 1,500 | 39億1014万 | +0.69% | 13.34 | 1 |
| 03/22 | 1,730 | 1,745 | 1,725 | 1,725 | -0.63% | 700 | 38億4330万 | -0.98% | 13.12 | 0.98 |
| 03/21 | 1,750 | 1,750 | 1,736 | 1,736 | +0.29% | 400 | 38億6780万 | -0.4% | 13.2 | 0.99 |
| 03/19 | 1,746 | 1,746 | 1,731 | 1,731 | -0.8% | 300 | 38億5666万 | -0.75% | 13.16 | 0.99 |
| 03/18 | 1,740 | 1,745 | 1,739 | 1,745 | +1.45% | 600 | 38億8786万 | +0.06% | 13.27 | 1 |
| 03/15 | 1,732 | 1,732 | 1,720 | 1,720 | 0% | 600 | 38億3216万 | -1.26% | 13.08 | 0.98 |
| 03/14 | 1,733 | 1,733 | 1,720 | 1,720 | -0.29% | 400 | 38億3216万 | -1.32% | 13.08 | 0.98 |
| 03/13 | 1,735 | 1,735 | 1,725 | 1,725 | -0.58% | 200 | 38億4330万 | -1.2% | 13.12 | 0.98 |
| 03/12 | 1,735 | 1,735 | 1,735 | 1,735 | +0.58% | 500 | 38億6558万 | -0.8% | 13.19 | 0.99 |
| 03/11 | 1,782 | 1,789 | 1,720 | 1,725 | -4.17% | 1,900 | 38億4330万 | -1.54% | 13.12 | 0.98 |
| 03/08 | 1,755 | 1,800 | 1,744 | 1,800 | +2.97% | 1,400 | 40億1040万 | +2.51% | 13.69 | 1.03 |
| 03/07 | 1,750 | 1,750 | 1,735 | 1,748 | +0.58% | 700 | 38億9454万 | -0.4% | 13.29 | 1 |
| 03/06 | 1,738 | 1,738 | 1,738 | 1,738 | +0.12% | 200 | 38億7226万 | -1.08% | 13.22 | 0.99 |
| 03/05 | 1,736 | 1,736 | 1,736 | 1,736 | +0.06% | 100 | 38億6780万 | -1.31% | 13.2 | 0.99 |
| 03/04 | 1,760 | 1,760 | 1,735 | 1,735 | -1.42% | 200 | 38億6558万 | -1.48% | 13.19 | 0.99 |
| 03/01 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 39億2128万 | -0.11% | 13.38 | 1 |
| 02/28 | 1,760 | 1,761 | 1,760 | 1,760 | -0.51% | 300 | 39億2128万 | -0.17% | 13.38 | 1 |
| 02/27 | 1,792 | 1,797 | 1,757 | 1,769 | +0.97% | 700 | 39億4133万 | +0.34% | 13.45 | 1.01 |
| 02/26 | 1,778 | 1,779 | 1,737 | 1,752 | -1.3% | 1,900 | 39億345万 | -0.57% | 13.32 | 1 |
| 02/22 | 1,761 | 1,775 | 1,732 | 1,775 | +0.85% | 900 | 39億5470万 | +0.62% | 13.5 | 1.01 |
| 02/21 | 1,734 | 1,760 | 1,734 | 1,760 | +2.27% | 500 | 39億2128万 | +0.06% | 13.38 | 1 |
| 02/20 | 1,754 | 1,755 | 1,714 | 1,721 | -1.88% | 900 | 38億3438万 | -1.83% | 13.09 | 0.98 |
| 02/16 | 1,730 | 1,754 | 1,730 | 1,754 | +1.39% | 400 | 39億791万 | +0.29% | 13.34 | 1 |
| 02/15 | 1,780 | 1,780 | 1,730 | 1,730 | +0.23% | 2,200 | 38億5444万 | -0.75% | 13.15 | 0.99 |
| 02/14 | 1,726 | 1,752 | 1,707 | 1,726 | 0% | 2,600 | 38億4552万 | -0.63% | 13.12 | 0.98 |
| 02/13 | 1,760 | 1,769 | 1,726 | 1,726 | -1.88% | 500 | 38億4552万 | -0.35% | 13.12 | 0.98 |
| 02/09 | 1,732 | 1,759 | 1,732 | 1,759 | +1.21% | 800 | 39億1905万 | +1.85% | 13.38 | 1 |
| 02/08 | 1,735 | 1,738 | 1,734 | 1,738 | +0.06% | 800 | 38億7226万 | +1.05% | 13.22 | 0.99 |
| 02/07 | 1,700 | 1,737 | 1,700 | 1,737 | +2.18% | 200 | 38億7003万 | +1.46% | 13.21 | 0.99 |
| 02/06 | 1,755 | 1,755 | 1,700 | 1,700 | -3.13% | 1,100 | 37億8760万 | -0.29% | 12.93 | 0.97 |
| 02/05 | 1,809 | 1,809 | 1,755 | 1,755 | -1.68% | 6,100 | 39億1014万 | +3.3% | 13.34 | 1 |
| 02/02 | 1,797 | 1,802 | 1,785 | 1,785 | -0.78% | 800 | 39億7698万 | +5.5% | 13.57 | 1.02 |
| 02/01 | 1,797 | 1,827 | 1,797 | 1,799 | -1.37% | 1,000 | 40億817万 | +6.83% | 13.68 | 1.03 |
| 01/31 | 1,810 | 1,824 | 1,810 | 1,824 | +1.05% | 600 | 40億6387万 | +8.96% | 13.87 | 1.04 |
| 01/30 | 1,788 | 1,805 | 1,788 | 1,805 | +0.95% | 200 | 40億2154万 | +8.47% | 13.73 | 1.03 |
| 01/29 | 1,788 | 1,788 | 1,788 | 1,788 | -0.22% | 200 | 39億8366万 | +8.04% | 13.6 | 1.02 |
| 01/26 | 1,799 | 1,800 | 1,791 | 1,792 | +0.5% | 1,100 | 39億9257万 | +8.87% | 13.63 | 1.02 |
| 01/25 | 1,783 | 1,783 | 1,783 | 1,783 | 0% | 100 | 39億7252万 | +8.92% | 13.56 | 1.02 |
| 01/24 | 1,769 | 1,798 | 1,769 | 1,783 | +0.79% | 800 | 39億7252万 | +9.45% | 13.56 | 1.02 |
| 01/23 | 1,764 | 1,769 | 1,764 | 1,769 | -0.56% | 500 | 39億4133万 | +9.2% | 13.45 | 1.01 |
| 01/22 | 1,761 | 1,800 | 1,760 | 1,779 | +1.37% | 1,200 | 39億6361万 | +10.29% | 13.53 | 1.02 |
| 01/19 | 1,778 | 1,778 | 1,750 | 1,755 | +0.23% | 2,200 | 39億1014万 | +9.28% | 13.34 | 1 |
| 01/18 | 1,785 | 1,823 | 1,750 | 1,751 | -2.72% | 2,800 | 39億122万 | +9.44% | 13.31 | 1 |
| 01/17 | 1,666 | 1,830 | 1,666 | 1,800 | +8.04% | 16,700 | 40億1040万 | +12.92% | 13.69 | 1.03 |
| 01/16 | 1,612 | 1,680 | 1,612 | 1,666 | +3.41% | 2,800 | 37億1184万 | +5.04% | 12.67 | 0.95 |
| 01/15 | 1,615 | 1,647 | 1,601 | 1,611 | -0.06% | 3,300 | 35億8930万 | +1.77% | 12.25 | 0.92 |
| 01/12 | 1,615 | 1,615 | 1,600 | 1,612 | +1.07% | 2,500 | 35億9153万 | +1.9% | 12.26 | 0.92 |
| 01/11 | 1,599 | 1,620 | 1,595 | 1,595 | -0.25% | 4,900 | 35億5366万 | +0.89% | 12.13 | 0.91 |
| 01/10 | 1,595 | 1,600 | 1,595 | 1,599 | +1.01% | 500 | 35億6257万 | +1.14% | 12.16 | 0.91 |
| 01/09 | 1,600 | 1,600 | 1,582 | 1,583 | -1.06% | 700 | 35億2692万 | +0.13% | 12.04 | 0.9 |
| 01/05 | 1,588 | 1,600 | 1,588 | 1,600 | +0.76% | 3,500 | 35億6480万 | +1.2% | 12.17 | 0.91 |
| 01/04 | 1,551 | 1,594 | 1,550 | 1,588 | +2.45% | 4,900 | 35億3806万 | +0.51% | 12.08 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 1,565 | 1,565 | 1,541 | 1,550 | 0% | 800 | 34億5340万 | -1.96% | 11.79 | 0.93 |
| 12/28 | 1,550 | 1,555 | 1,550 | 1,550 | -0.32% | 2,600 | 34億5340万 | -2.02% | 11.79 | 0.93 |
| 12/27 | 1,563 | 1,564 | 1,535 | 1,555 | -1.95% | 4,100 | 34億6454万 | -1.77% | 11.82 | 0.93 |
| 12/26 | 1,593 | 1,593 | 1,565 | 1,586 | +1.34% | 2,500 | 35億3360万 | +0.13% | 12.06 | 0.95 |
| 12/25 | 1,564 | 1,565 | 1,560 | 1,565 | -0.32% | 1,400 | 34億8682万 | -1.2% | 11.9 | 0.94 |
| 12/22 | 1,566 | 1,570 | 1,565 | 1,570 | +0.26% | 500 | 34億9796万 | -0.95% | 11.94 | 0.94 |
| 12/21 | 1,567 | 1,567 | 1,564 | 1,566 | -0.06% | 1,000 | 34億8904万 | -1.2% | 11.91 | 0.94 |
| 12/20 | 1,563 | 1,584 | 1,563 | 1,567 | -0.82% | 900 | 34億9127万 | -1.2% | 11.92 | 0.94 |
| 12/19 | 1,574 | 1,580 | 1,562 | 1,580 | +1.02% | 700 | 35億2024万 | -0.75% | 12.01 | 0.95 |
| 12/18 | 1,569 | 1,569 | 1,564 | 1,564 | -0.32% | 400 | 34億8459万 | -2.01% | 11.89 | 0.94 |
| 12/15 | 1,573 | 1,573 | 1,569 | 1,569 | -0.76% | 600 | 34億9573万 | -2% | 11.93 | 0.94 |
| 12/13 | 1,590 | 1,590 | 1,580 | 1,581 | -0.82% | 500 | 35億2246万 | -1.56% | 12.02 | 0.95 |
| 12/12 | 1,593 | 1,594 | 1,593 | 1,594 | +0.06% | 200 | 35億5143万 | -1.06% | 12.12 | 0.96 |
| 12/11 | 1,600 | 1,600 | 1,593 | 1,593 | -0.69% | 1,000 | 35億4920万 | -1.42% | 12.11 | 0.96 |
| 12/08 | 1,601 | 1,604 | 1,597 | 1,604 | +0.12% | 4,300 | 35億7371万 | -0.99% | 12.2 | 0.96 |
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 | 5,490 12/25 | 2,901 5/13 | 1,034,500 12/28 | 119億232万 | 64億6342万 | +18.4% 6/29 | -9.59% 8/23 |
| 2022年 9月期 | 3,560 10/13 | 1,783 3/9 | 108,800 5/30 | 79億3168万 | 39億7252万 | +18.64% 5/31 | -19.48% 12/2 |
| 2023年 9月期 | 2,330 2/7 | 1,450 12/28 | 327,100 2/7 | 51億9124万 | 32億3060万 | +36.29% 2/8 | -12.33% 11/16 |
| 最新 | 1,690 2024/5/14 | 800 | 37億6532万 | +2.92% 1,642 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/14 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,450円（2022/12/28） - 17%（1.17倍）
1,690円（5/14）