株価チャート
株価
5/22
- 前日 (5/21)
- 570
- 始値
- 570
- 高値
- 570
- 安値
- 553
- 終値 -2.98%
- 553
- 出来高 -58.61%
- 18,500
乖離率
- 株価(5日)
移動平均値 - -1.07%
559 - 株価(25日)
移動平均値 - -3.32%
572 - 出来高(5日)
移動平均値 - -35.9%
28,860
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 570 | 570 | 553 | 553 | -2.98% | 18,500 | 85億8167万 | -3.32% | 11.15 | 1.32 |
05/21 | 565 | 575 | 565 | 570 | +1.6% | 44,700 | 88億4548万 | -0.35% | 11.49 | 1.36 |
05/20 | 554 | 564 | 554 | 561 | +1.26% | 22,500 | 87億582万 | -1.75% | 11.31 | 1.34 |
05/17 | 556 | 556 | 547 | 554 | -0.36% | 28,200 | 85億9719万 | -2.81% | 11.17 | 1.32 |
05/16 | 570 | 570 | 554 | 556 | -1.59% | 30,400 | 86億2823万 | -2.46% | 11.21 | 1.32 |
05/15 | 573 | 573 | 560 | 565 | -0.88% | 17,400 | 87億6789万 | -0.7% | 11.39 | 1.34 |
05/14 | 570 | 579 | 566 | 570 | +1.06% | 40,300 | 88億4548万 | +0.35% | 11.49 | 1.36 |
05/13 | 563 | 566 | 548 | 564 | -0.35% | 67,400 | 87億5237万 | -0.53% | 11.37 | 1.34 |
05/10 | 575 | 575 | 562 | 566 | -1.22% | 37,400 | 87億8341万 | 0% | 11.41 | 1.35 |
05/09 | 580 | 580 | 573 | 573 | -0.69% | 14,200 | 88億9204万 | +1.42% | 11.55 | 1.36 |
05/08 | 594 | 594 | 577 | 577 | -3.03% | 36,100 | 89億5411万 | +2.12% | 11.63 | 1.37 |
05/07 | 587 | 601 | 587 | 595 | +2.94% | 63,300 | 92億3344万 | +5.5% | 12 | 1.42 |
05/02 | 581 | 582 | 566 | 578 | +0.52% | 62,300 | 89億6963万 | +2.85% | 11.65 | 1.38 |
05/01 | 568 | 582 | 568 | 575 | +1.05% | 28,800 | 89億2308万 | +2.5% | 11.59 | 1.37 |
04/30 | 569 | 577 | 566 | 569 | +0.35% | 58,900 | 88億2996万 | +1.79% | 11.47 | 1.35 |
04/26 | 600 | 600 | 567 | 567 | -5.5% | 201,100 | 87億9893万 | +1.43% | 11.43 | 1.35 |
04/25 | 598 | 609 | 598 | 600 | +0.33% | 54,600 | 93億1104万 | +7.53% | 12.1 | 1.43 |
04/24 | 600 | 604 | 598 | 598 | -0.17% | 56,000 | 92億8000万 | +7.55% | 12.06 | 1.42 |
04/23 | 604 | 609 | 597 | 599 | 0% | 69,200 | 92億9552万 | +8.12% | 12.08 | 1.43 |
04/22 | 582 | 601 | 571 | 599 | +4.72% | 97,900 | 92億9552万 | +8.51% | 12.08 | 1.43 |
04/19 | 585 | 585 | 561 | 572 | -2.56% | 84,400 | 88億7652万 | +4.19% | 11.53 | 1.36 |
04/18 | 555 | 587 | 555 | 587 | +7.71% | 100,900 | 91億930万 | +7.31% | 11.83 | 1.4 |
04/17 | 549 | 551 | 539 | 545 | 0% | 33,700 | 84億5752万 | -0.18% | 10.99 | 1.3 |
04/16 | 550 | 550 | 543 | 545 | -0.91% | 39,000 | 84億5752万 | -0.18% | 10.99 | 1.3 |
04/15 | 545 | 552 | 545 | 550 | -0.54% | 28,900 | 85億3512万 | +0.92% | 11.09 | 1.31 |
04/12 | 554 | 557 | 550 | 553 | +1.28% | 41,700 | 85億8167万 | +1.47% | 11.15 | 1.32 |
04/11 | 544 | 550 | 543 | 546 | 0% | 16,700 | 84億7304万 | +0.18% | 11.01 | 1.3 |
04/10 | 543 | 548 | 543 | 546 | +0.55% | 18,200 | 84億7304万 | +0.18% | 11.01 | 1.3 |
04/09 | 548 | 549 | 539 | 543 | +0.56% | 41,600 | 84億477万 | -0.18% | 10.95 | 1.29 |
04/08 | 541 | 545 | 535 | 540 | +0.56% | 23,700 | 83億7993万 | -0.74% | 10.89 | 1.29 |
04/05 | 540 | 542 | 537 | 537 | -0.92% | 20,200 | 83億3338万 | -1.1% | 10.83 | 1.28 |
04/04 | 553 | 553 | 542 | 542 | -0.91% | 40,300 | 84億1097万 | -0.37% | 10.93 | 1.29 |
04/03 | 544 | 552 | 543 | 547 | -0.91% | 46,800 | 84億8856万 | +0.55% | 11.03 | 1.3 |
04/02 | 561 | 561 | 548 | 552 | -1.08% | 37,900 | 85億6615万 | +1.47% | 11.13 | 1.31 |
04/01 | 558 | 567 | 555 | 558 | +0.72% | 37,300 | 86億5926万 | +2.57% | 11.25 | 1.33 |
03/29 | 550 | 556 | 549 | 554 | +0.91% | 41,800 | 85億9719万 | +2.03% | 11.17 | 1.32 |
03/28 | 548 | 553 | 545 | 549 | +1.1% | 32,300 | 85億1960万 | +1.1% | 11.07 | 1.31 |
03/27 | 549 | 549 | 543 | 543 | -0.18% | 25,700 | 84億2649万 | 0% | 10.95 | 1.29 |
03/26 | 549 | 551 | 543 | 544 | -0.91% | 40,200 | 84億4200万 | +0.18% | 10.97 | 1.29 |
03/25 | 552 | 558 | 549 | 549 | -0.18% | 49,100 | 85億1960万 | +1.29% | 11.07 | 1.31 |
03/22 | 557 | 563 | 547 | 550 | -0.72% | 57,400 | 85億3512万 | +1.48% | 11.09 | 1.31 |
03/21 | 553 | 556 | 549 | 554 | +1.09% | 38,500 | 85億7503万 | +2.4% | 11.17 | 1.31 |
03/19 | 540 | 548 | 535 | 548 | +1.67% | 36,900 | 84億8216万 | +1.48% | 11.05 | 1.3 |
03/18 | 532 | 543 | 532 | 539 | +1.7% | 45,600 | 83億4285万 | -0.55% | 10.87 | 1.28 |
03/15 | 532 | 537 | 527 | 530 | -0.75% | 40,400 | 82億355万 | -2.57% | 10.68 | 1.26 |
03/14 | 543 | 545 | 533 | 534 | -1.66% | 33,400 | 82億6546万 | -2.38% | 10.77 | 1.27 |
03/13 | 546 | 554 | 537 | 543 | -0.91% | 67,500 | 84億477万 | -1.27% | 10.95 | 1.29 |
03/12 | 532 | 549 | 524 | 548 | +3.01% | 30,400 | 84億8216万 | -0.9% | 11.05 | 1.3 |
03/11 | 549 | 549 | 527 | 532 | -3.97% | 40,900 | 82億3450万 | -4.32% | 10.73 | 1.26 |
03/08 | 541 | 556 | 539 | 554 | +2.21% | 69,500 | 85億7503万 | -0.89% | 11.17 | 1.31 |
03/07 | 550 | 551 | 534 | 542 | -0.73% | 37,500 | 83億8929万 | -3.56% | 10.93 | 1.29 |
03/06 | 535 | 552 | 531 | 546 | +3.21% | 55,100 | 84億5120万 | -3.19% | 11.01 | 1.3 |
03/05 | 527 | 533 | 523 | 529 | -0.38% | 26,400 | 81億8807万 | -6.7% | 10.66 | 1.26 |
03/04 | 537 | 540 | 526 | 531 | 0% | 37,300 | 82億1903万 | -7.01% | 10.71 | 1.26 |
03/01 | 543 | 546 | 531 | 531 | -2.03% | 31,400 | 82億1903万 | -7.65% | 10.71 | 1.26 |
02/29 | 550 | 550 | 542 | 542 | -1.45% | 66,700 | 83億8929万 | -6.39% | 10.93 | 1.29 |
02/28 | 548 | 555 | 548 | 550 | +0.73% | 28,300 | 85億1312万 | -5.66% | 11.09 | 1.31 |
02/27 | 551 | 556 | 546 | 546 | -1.8% | 21,400 | 84億5120万 | -6.98% | 11.01 | 1.3 |
02/26 | 551 | 559 | 548 | 556 | +2.58% | 34,600 | 86億599万 | -5.76% | 11.21 | 1.32 |
02/22 | 548 | 552 | 542 | 542 | -0.18% | 20,400 | 83億8929万 | -8.45% | 10.93 | 1.29 |
02/21 | 546 | 548 | 543 | 543 | -0.37% | 14,800 | 83億7762万 | -8.59% | 10.95 | 1.28 |
02/20 | 555 | 560 | 545 | 545 | -0.18% | 50,500 | 84億847万 | -8.56% | 10.99 | 1.29 |
02/19 | 528 | 547 | 528 | 546 | +3.41% | 47,200 | 84億2390万 | -8.85% | 11.01 | 1.29 |
02/16 | 526 | 531 | 521 | 528 | -0.19% | 70,100 | 81億4619万 | -12.15% | 10.64 | 1.25 |
02/15 | 532 | 532 | 522 | 529 | +0.19% | 47,100 | 81億6162万 | -12.71% | 10.66 | 1.25 |
02/14 | 530 | 549 | 528 | 528 | -1.49% | 73,600 | 81億4619万 | -13.44% | 10.64 | 1.25 |
02/13 | 571 | 571 | 533 | 536 | -9.31% | 147,900 | 82億6962万 | -12.7% | 10.81 | 1.27 |
02/09 | 593 | 597 | 588 | 591 | -0.67% | 40,000 | 91億1818万 | -4.37% | 11.91 | 1.4 |
02/08 | 606 | 607 | 593 | 595 | -2.14% | 64,100 | 91億7989万 | -4.03% | 12 | 1.41 |
02/07 | 615 | 618 | 608 | 608 | -1.14% | 40,200 | 93億8046万 | -2.25% | 12.26 | 1.44 |
02/06 | 617 | 622 | 612 | 615 | -1.13% | 30,500 | 94億8846万 | -1.28% | 12.4 | 1.45 |
02/05 | 616 | 630 | 616 | 622 | +1.14% | 50,500 | 95億9646万 | -0.16% | 12.54 | 1.47 |
02/02 | 606 | 619 | 606 | 615 | +0.99% | 27,200 | 94億8846万 | -1.44% | 12.4 | 1.45 |
02/01 | 614 | 615 | 605 | 609 | -1.3% | 26,900 | 93億9589万 | -2.4% | 12.28 | 1.44 |
01/31 | 612 | 619 | 607 | 617 | +0.98% | 34,500 | 95億1932万 | -1.12% | 12.44 | 1.46 |
01/30 | 625 | 625 | 611 | 611 | -0.65% | 125,500 | 94億2675万 | -2.08% | 12.32 | 1.45 |
01/29 | 624 | 628 | 615 | 615 | -1.44% | 37,700 | 94億8846万 | -1.6% | 12.4 | 1.45 |
01/26 | 638 | 638 | 622 | 624 | -2.19% | 51,500 | 96億2732万 | -0.16% | 12.58 | 1.48 |
01/25 | 633 | 641 | 632 | 638 | +0.79% | 52,400 | 98億452万 | +2.08% | 12.86 | 1.5 |
01/24 | 634 | 639 | 630 | 633 | +0.16% | 41,400 | 97億2769万 | +1.44% | 12.76 | 1.49 |
01/23 | 634 | 656 | 625 | 632 | -1.86% | 216,400 | 97億1232万 | +1.28% | 12.74 | 1.49 |
01/22 | 633 | 645 | 621 | 644 | +0.94% | 107,200 | 98億8385万 | +3.37% | 12.98 | 1.52 |
01/19 | 615 | 641 | 608 | 638 | +5.45% | 150,700 | 97億9176万 | +2.41% | 12.86 | 1.5 |
01/18 | 592 | 606 | 592 | 605 | +2.02% | 62,300 | 92億8529万 | -2.89% | 12.2 | 1.42 |
01/17 | 597 | 608 | 593 | 593 | 0% | 68,300 | 91億112万 | -4.97% | 11.96 | 1.4 |
01/16 | 611 | 614 | 592 | 593 | -2.95% | 43,300 | 91億112万 | -5.12% | 11.96 | 1.4 |
01/15 | 600 | 615 | 600 | 611 | +2% | 63,900 | 93億7738万 | -2.4% | 12.32 | 1.44 |
01/12 | 632 | 634 | 599 | 599 | -6.41% | 103,200 | 91億9321万 | -4.47% | 12.08 | 1.41 |
01/11 | 642 | 643 | 633 | 640 | -0.16% | 66,900 | 98億2246万 | +1.91% | 12.9 | 1.51 |
01/10 | 635 | 645 | 634 | 641 | +0.79% | 85,800 | 98億3781万 | +2.23% | 12.92 | 1.51 |
01/09 | 634 | 637 | 630 | 636 | +0.47% | 46,200 | 97億6107万 | +1.44% | 12.82 | 1.5 |
01/05 | 633 | 640 | 627 | 633 | 0% | 54,500 | 97億1503万 | +1.12% | 12.76 | 1.49 |
01/04 | 631 | 633 | 621 | 633 | -0.31% | 28,300 | 97億1503万 | +1.28% | 12.76 | 1.49 |
2023 | ||||||||||
12/29 | 626 | 636 | 626 | 635 | +0.63% | 30,800 | 97億4572万 | +1.76% | 12.8 | 1.6 |
12/28 | 630 | 634 | 622 | 631 | -0.32% | 34,700 | 96億8433万 | +1.45% | 12.72 | 1.59 |
12/27 | 628 | 635 | 626 | 633 | +0.32% | 71,300 | 97億1503万 | +2.1% | 12.76 | 1.6 |
12/26 | 620 | 634 | 619 | 631 | +1.45% | 70,800 | 96億8433万 | +2.27% | 12.72 | 1.59 |
12/25 | 629 | 636 | 618 | 622 | +1.3% | 63,000 | 95億4620万 | +1.3% | 12.54 | 1.57 |
12/22 | 611 | 623 | 611 | 614 | 0% | 27,000 | 94億2342万 | +0.33% | 12.38 | 1.55 |
12/21 | 619 | 624 | 605 | 614 | -2.38% | 50,000 | 94億2342万 | +0.82% | 12.38 | 1.55 |
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 | |
2008年 9月期 | 187 74,900 6/6 74,900 6/4 | 81 32,350 9/30 | 111,600 279 6/5 279 6/4 | - | - | +31.1% 5/13 | -35.51% 10/10 |
2009年 9月期 | 94 37,700 6/15 | 50 20,010 3/10 | 151,600 379 6/15 | - | - | +27.5% 4/14 | -24.98% 2/10 |
2010年 9月期 | 285 114,000 4/19 | 56 22,300 11/27 | 2,945,600 7,364 4/7 | - | - | +97.94% 4/7 | -28.43% 5/18 |
2011年 9月期 | 161 64,300 12/21 | 93 37,050 3/16 | 445,600 1,114 12/13 | 23億8147万 | 13億7222万 | +25.95% 11/25 | -23.55% 3/15 |
2012年 9月期 | 254 1,015 3/15 | 102 406 11/22 | 2,367,200 591,800 3/15 | 37億5925万 | 15億370万 | +44.59% 3/14 | -27.89% 5/15 |
2013年 9月期 | 640 2,560 5/15 | 133 530 10/1 | 1,513,200 378,300 5/15 | 94億8147万 | 19億6296万 | +82.42% 5/15 | -28.04% 6/7 |
2014年 9月期 | 448 1,790 11/7 | 248 992 2/5 | 829,600 207,400 9/25 | 66億2962万 | 36億7407万 | +19.89% 7/1 | -20.57% 2/5 |
2015年 9月期 | 425 1,700 10/1 | 188 750 9/4 | 968,800 242,200 8/11 | 62億9629万 | 27億7777万 | +11.33% 11/5 | -26.78% 8/25 |
2016年 9月期 | 327 1,309 12/8 | 181 722 2/12 | 614,400 153,600 4/15 | 48億4814万 | 26億7407万 | +27.86% 11/10 | -22.93% 2/12 |
2017年 9月期 | 323 1,290 8/9 | 246 986 4/14 985 4/12 | 347,600 86,900 8/8 | 47億7777万 | 36億5184万 | +16.47% 11/1 | -8.91% 4/12 |
2018年 9月期 | 520 1,040 4/26 | 300 601 10/10 600 10/6 他2件 | 2,034,400 1,017,200 4/24 | 77億369万 | 44億5184万 | +21.9% 12/14 | -13.45% 2/9 |
2019年 9月期 | 649 1,297 8/1 | 276 552 12/25 | 942,600 471,300 8/1 | 97億8638万 | 41億6174万 | +19.61% 4/23 | -21.02% 12/25 |
2020年 9月期 | 736 9/24 | 316 3/13 | 1,612,000 6/22 | 111億4230万 | 47億8392万 | +33.08% 6/19 | -22.43% 3/13 |
2021年 9月期 | 767 10/15 | 501 3/5 | 965,900 10/23 | 116億1161万 | 76億442万 | +13.2% 9/24 | -11.29% 12/10 |
2022年 9月期 | 608 10/1 | 398 6/20 | 476,400 7/25 | 92億2852万 | 60億7885万 | +14.21% 7/25 | -11.91% 11/12 |
2023年 9月期 | 704 7/5 | 438 10/13 | 365,500 6/22 | 108億471万 | 66億8979万 | +14.05% 6/22 | -12.12% 8/16 |
最新 | 553 2024/5/22 | 18,500 | 85億8167万 | -3.32% 572 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- -18%(0.82倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 46%(1.46倍)
- 2006/12/29 vs 2005/12/30
- -61%(0.39倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- 101%(2.01倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 37%(1.37倍)
- 2013/12/30 vs 2012/12/28
- 129%(2.29倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 50%(1.5倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 57%(1.57倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/22 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
50円(2009/03/10) - 1005%(11.05倍)
553円(5/22)