株価チャート
株価
5/17
- 前日 (5/16)
- 602
- 始値
- 601
- 高値
- 615
- 安値
- 599
- 終値 +0.83%
- 607
- 出来高 -48.04%
- 15,900
乖離率
- 株価（5日）
移動平均値 - -1.78%
618 - 株価（25日）
移動平均値 - -3.65%
630 - 出来高（5日）
移動平均値 - +9.2%
14,560
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 | 601 | 615 | 599 | 607 | +0.83% | 15,900 | 81億7704万 | -3.65% | 13.16 | 6.79 |
| 05/16 | 626 | 627 | 598 | 602 | -3.99% | 30,600 | 81億968万 | -4.75% | 13.05 | 6.73 |
| 05/15 | 626 | 638 | 626 | 627 | -0.63% | 7,900 | 84億4646万 | -1.1% | 13.59 | 7.01 |
| 05/14 | 620 | 632 | 620 | 631 | +1.28% | 13,100 | 85億35万 | -0.47% | 13.68 | 7.06 |
| 05/13 | 624 | 627 | 620 | 623 | +0.32% | 5,300 | 83億9258万 | -1.89% | 13.51 | 6.97 |
| 05/10 | 631 | 636 | 621 | 621 | -1.9% | 11,400 | 83億6564万 | -2.36% | 13.46 | 6.95 |
| 05/09 | 622 | 633 | 622 | 633 | +1.77% | 4,900 | 85億2729万 | -0.47% | 13.72 | 7.08 |
| 05/08 | 630 | 634 | 622 | 622 | -1.27% | 9,200 | 83億7911万 | -2.2% | 13.49 | 6.96 |
| 05/07 | 626 | 632 | 625 | 630 | +0.64% | 8,700 | 84億8688万 | -1.1% | 13.66 | 7.05 |
| 05/02 | 622 | 627 | 622 | 626 | 0% | 4,800 | 84億3299万 | -1.73% | 13.57 | 7 |
| 05/01 | 626 | 626 | 621 | 626 | +0.64% | 2,900 | 84億3299万 | -1.88% | 13.57 | 7 |
| 04/30 | 616 | 628 | 616 | 622 | +0.65% | 9,900 | 83億7911万 | -2.35% | 13.49 | 6.96 |
| 04/26 | 637 | 639 | 618 | 618 | -3.29% | 55,700 | 83億2522万 | -2.83% | 13.4 | 6.91 |
| 04/25 | 637 | 639 | 631 | 639 | +0.31% | 14,400 | 86億812万 | +0.63% | 13.85 | 7.15 |
| 04/24 | 646 | 646 | 634 | 637 | +0.63% | 15,100 | 85億8117万 | +0.47% | 13.81 | 7.13 |
| 04/23 | 635 | 639 | 628 | 633 | -0.63% | 3,700 | 85億2729万 | 0% | 13.72 | 7.08 |
| 04/22 | 623 | 637 | 623 | 637 | +2.25% | 7,200 | 85億8117万 | +0.95% | 13.81 | 7.13 |
| 04/19 | 627 | 627 | 618 | 623 | -0.64% | 10,800 | 83億9258万 | -0.95% | 13.51 | 6.97 |
| 04/18 | 625 | 634 | 620 | 627 | 0% | 8,400 | 84億4646万 | -0.16% | 13.59 | 7.01 |
| 04/17 | 641 | 645 | 627 | 627 | -1.1% | 11,200 | 84億4646万 | +0.16% | 13.59 | 7.01 |
| 04/16 | 646 | 647 | 630 | 634 | -2.46% | 14,300 | 85億4076万 | +1.44% | 13.75 | 7.09 |
| 04/15 | 652 | 655 | 648 | 650 | 0% | 10,300 | 87億5630万 | +4.33% | 14.09 | 7.27 |
| 04/12 | 655 | 655 | 650 | 650 | -0.31% | 8,200 | 87億5630万 | +4.67% | 14.09 | 7.27 |
| 04/11 | 651 | 654 | 646 | 652 | +0.15% | 14,100 | 87億8324万 | +5.33% | 14.14 | 7.29 |
| 04/10 | 657 | 657 | 651 | 651 | -1.51% | 14,400 | 87億6977万 | +5.34% | 14.12 | 7.28 |
| 04/09 | 653 | 661 | 651 | 661 | +1.69% | 15,100 | 89億448万 | +7.31% | 14.33 | 7.39 |
| 04/08 | 644 | 654 | 641 | 650 | +1.88% | 22,200 | 87億5630万 | +5.86% | 14.09 | 7.27 |
| 04/05 | 645 | 645 | 631 | 638 | -1.39% | 12,900 | 85億9465万 | +4.08% | 13.83 | 7.14 |
| 04/04 | 639 | 649 | 636 | 647 | +1.89% | 13,600 | 87億1589万 | +5.55% | 14.03 | 7.24 |
| 04/03 | 635 | 641 | 629 | 635 | +0.47% | 12,400 | 85億5423万 | +3.76% | 13.77 | 7.1 |
| 04/02 | 643 | 643 | 630 | 632 | -1.1% | 14,700 | 85億1382万 | +3.27% | 13.7 | 7.07 |
| 04/01 | 657 | 657 | 632 | 639 | -1.24% | 32,700 | 86億812万 | +4.41% | 13.85 | 7.15 |
| 03/29 | 629 | 647 | 629 | 647 | +3.35% | 18,100 | 87億1589万 | +5.89% | 14.03 | 7.24 |
| 03/28 | 649 | 655 | 625 | 626 | -2.03% | 30,200 | 84億3299万 | +2.45% | 13.57 | 7 |
| 03/27 | 659 | 659 | 628 | 639 | +6.68% | 119,400 | 86億812万 | +4.41% | 13.85 | 7.15 |
| 03/26 | 608 | 608 | 599 | 599 | -0.5% | 18,300 | 80億6927万 | -2.28% | 12.99 | 6.7 |
| 03/25 | 598 | 607 | 598 | 602 | -0.17% | 19,200 | 81億968万 | -1.95% | 13.05 | 6.73 |
| 03/22 | 607 | 608 | 596 | 603 | 0% | 24,600 | 81億2315万 | -1.95% | 13.07 | 6.75 |
| 03/21 | 609 | 615 | 603 | 603 | -0.99% | 16,200 | 81億2315万 | -2.58% | 13.07 | 6.75 |
| 03/19 | 594 | 609 | 593 | 609 | +2.35% | 24,500 | 82億398万 | -2.25% | 13.2 | 6.81 |
| 03/18 | 592 | 596 | 586 | 595 | +1.36% | 14,600 | 80億1538万 | -4.95% | 12.9 | 6.66 |
| 03/15 | 585 | 589 | 584 | 587 | -0.17% | 8,700 | 79億761万 | -6.83% | 12.73 | 6.57 |
| 03/14 | 588 | 594 | 585 | 588 | -0.17% | 11,400 | 79億2108万 | -7.4% | 12.75 | 6.58 |
| 03/13 | 595 | 595 | 584 | 589 | -1.01% | 15,500 | 79億3456万 | -7.82% | 12.77 | 6.59 |
| 03/12 | 576 | 595 | 571 | 595 | +2.94% | 14,400 | 80億1538万 | -7.61% | 12.9 | 6.66 |
| 03/11 | 604 | 608 | 576 | 578 | -5.71% | 59,400 | 77億8637万 | -10.94% | 12.53 | 6.47 |
| 03/08 | 605 | 615 | 604 | 613 | +1.16% | 21,700 | 82億5787万 | -6.27% | 13.29 | 6.86 |
| 03/07 | 611 | 619 | 606 | 606 | -1.3% | 14,100 | 81億6357万 | -7.76% | 13.14 | 6.78 |
| 03/06 | 611 | 619 | 611 | 614 | +0.49% | 9,900 | 82億7134万 | -7.11% | 13.31 | 6.87 |
| 03/05 | 605 | 615 | 595 | 611 | +1.16% | 46,700 | 82億3092万 | -8.26% | 13.25 | 6.83 |
| 03/04 | 617 | 634 | 604 | 604 | -3.36% | 59,600 | 81億3662万 | -9.85% | 13.1 | 6.76 |
| 03/01 | 627 | 629 | 616 | 625 | -0.32% | 36,500 | 84億1952万 | -7.41% | 13.55 | 6.99 |
| 02/29 | 636 | 636 | 625 | 627 | -1.88% | 15,700 | 84億4646万 | -7.66% | 13.59 | 7.01 |
| 02/28 | 620 | 645 | 620 | 639 | +2.73% | 24,200 | 86億812万 | -6.3% | 13.85 | 7.15 |
| 02/27 | 627 | 630 | 621 | 622 | -1.43% | 21,200 | 83億7911万 | -9.2% | 13.49 | 6.96 |
| 02/26 | 643 | 643 | 626 | 631 | -0.32% | 28,000 | 85億35万 | -8.28% | 13.68 | 7.06 |
| 02/22 | 637 | 637 | 622 | 633 | -1.25% | 26,900 | 85億2729万 | -8.26% | 13.72 | 7.08 |
| 02/21 | 645 | 653 | 639 | 641 | -0.62% | 17,900 | 86億3506万 | -7.37% | 13.9 | 7.17 |
| 02/20 | 665 | 674 | 645 | 645 | -1.38% | 27,300 | 86億8894万 | -7.19% | 13.99 | 7.22 |
| 02/19 | 641 | 655 | 633 | 654 | +3.32% | 18,800 | 88億1019万 | -6.17% | 14.18 | 7.32 |
| 02/16 | 620 | 635 | 620 | 633 | +2.1% | 13,300 | 85億2729万 | -9.44% | 13.72 | 7.08 |
| 02/15 | 611 | 634 | 610 | 620 | -11.68% | 72,900 | 83億5216万 | -11.68% | 13.44 | 6.94 |
| 02/14 | 696 | 708 | 690 | 702 | -0.57% | 29,500 | 94億5681万 | -0.43% | 15.22 | 7.85 |
| 02/13 | 695 | 706 | 695 | 706 | +1.58% | 8,400 | 95億1069万 | 0% | 15.31 | 7.9 |
| 02/09 | 693 | 709 | 693 | 695 | -0.57% | 17,000 | 93億6251万 | -1.56% | 15.07 | 7.77 |
| 02/08 | 695 | 707 | 693 | 699 | +0.14% | 17,500 | 94億1639万 | -1.13% | 15.16 | 7.82 |
| 02/07 | 702 | 703 | 697 | 698 | -1.13% | 17,900 | 94億292万 | -1.27% | 15.13 | 7.81 |
| 02/06 | 712 | 712 | 704 | 706 | -0.84% | 6,100 | 95億1069万 | 0% | 15.31 | 7.9 |
| 02/05 | 705 | 735 | 701 | 712 | +0.42% | 18,200 | 95億9152万 | +0.85% | 15.44 | 7.96 |
| 02/02 | 698 | 713 | 698 | 709 | +1.58% | 10,700 | 95億5110万 | +0.57% | 15.37 | 7.93 |
| 02/01 | 703 | 703 | 698 | 698 | -1.13% | 12,200 | 94億292万 | -0.85% | 15.13 | 7.81 |
| 01/31 | 705 | 708 | 695 | 706 | 0% | 24,900 | 95億1069万 | +0.28% | 15.31 | 7.9 |
| 01/30 | 724 | 724 | 706 | 706 | -2.49% | 79,300 | 95億1069万 | +0.28% | 15.31 | 7.9 |
| 01/29 | 723 | 731 | 721 | 724 | +0.14% | 8,400 | 97億5317万 | +2.84% | 15.7 | 8.1 |
| 01/26 | 741 | 741 | 720 | 723 | -1.09% | 50,800 | 97億3970万 | +2.84% | 15.68 | 8.09 |
| 01/25 | 713 | 737 | 710 | 731 | +2.81% | 71,200 | 98億4747万 | +3.98% | 15.85 | 8.18 |
| 01/24 | 702 | 712 | 701 | 711 | +1.28% | 29,000 | 95億7805万 | +1.28% | 15.42 | 7.95 |
| 01/23 | 714 | 714 | 701 | 702 | -1.27% | 17,000 | 94億5681万 | -0.14% | 15.22 | 7.85 |
| 01/22 | 697 | 712 | 695 | 711 | +2.75% | 16,200 | 95億7805万 | +0.99% | 15.42 | 7.95 |
| 01/19 | 694 | 698 | 692 | 692 | -0.29% | 12,900 | 93億2209万 | -1.98% | 15 | 7.74 |
| 01/18 | 691 | 698 | 688 | 694 | +0.43% | 14,400 | 93億4904万 | -2.12% | 15.05 | 7.76 |
| 01/17 | 696 | 704 | 691 | 691 | -0.72% | 27,400 | 93億862万 | -2.81% | 14.98 | 7.73 |
| 01/16 | 701 | 702 | 695 | 696 | -0.85% | 13,800 | 93億7598万 | -2.38% | 15.09 | 7.79 |
| 01/15 | 696 | 705 | 690 | 702 | +0.57% | 44,200 | 94億5681万 | -1.54% | 15.22 | 7.85 |
| 01/12 | 705 | 709 | 696 | 698 | -1.13% | 28,500 | 94億292万 | -2.1% | 15.13 | 7.81 |
| 01/11 | 715 | 715 | 705 | 706 | -1.4% | 23,200 | 95億1069万 | -0.98% | 15.31 | 7.9 |
| 01/10 | 711 | 718 | 706 | 716 | +0.7% | 39,900 | 96億4540万 | +0.42% | 15.52 | 8.01 |
| 01/09 | 706 | 725 | 706 | 711 | +0.99% | 39,000 | 95億7805万 | -0.28% | 15.42 | 7.95 |
| 01/05 | 722 | 722 | 702 | 704 | -2.22% | 26,500 | 94億8375万 | -1.26% | 15.26 | 7.88 |
| 01/04 | 697 | 723 | 684 | 720 | +3.3% | 57,200 | 96億9929万 | +0.84% | 15.61 | 8.05 |
| 2023 | ||||||||||
| 12/29 | 689 | 701 | 689 | 697 | +0.29% | 16,700 | 93億8945万 | -2.52% | 15.11 | 6.27 |
| 12/28 | 692 | 700 | 692 | 695 | -0.57% | 8,600 | 93億6251万 | -2.8% | 15.07 | 6.25 |
| 12/27 | 683 | 700 | 682 | 699 | +1.9% | 36,200 | 94億1639万 | -2.24% | 15.16 | 6.28 |
| 12/26 | 690 | 698 | 672 | 686 | -0.29% | 44,400 | 92億4127万 | -4.06% | 14.87 | 6.17 |
| 12/25 | 701 | 702 | 688 | 688 | -1.85% | 27,900 | 92億6821万 | -3.91% | 14.92 | 6.19 |
| 12/22 | 694 | 704 | 694 | 701 | +1.15% | 19,500 | 94億4333万 | -2.09% | 15.2 | 6.3 |
| 12/21 | 700 | 705 | 693 | 693 | -2.67% | 36,700 | 93億3556万 | -3.35% | 15.03 | 6.23 |
| 12/20 | 699 | 717 | 699 | 712 | +2.01% | 42,600 | 95億9152万 | -0.84% | 15.44 | 6.4 |
| 12/19 | 714 | 714 | 695 | 698 | -2.24% | 47,800 | 94億292万 | -2.92% | 15.13 | 6.28 |
| 12/18 | 715 | 721 | 710 | 714 | -0.7% | 68,400 | 96億1846万 | -0.97% | 15.48 | 6.42 |
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 | 556 5,560 10/5 | 264 2,640 9/30 | 183,930 18,393 10/4 | - | - | +10.29% 12/4 | -49.93% 10/10 |
| 2009年 9月期 | 401 4,010 6/11 | 141 1,412 10/10 | 240,800 24,080 6/11 | - | - | +49.64% 6/11 | -12.6% 7/17 |
| 2010年 9月期 | 380 3,800 3/29 | 210 2,100 12/1 | 175,400 17,540 3/29 | - | - | +28.81% 1/12 | -26.18% 11/24 |
| 2011年 9月期 | 321 3,205 1/26 | 183 1,830 9/22 | 67,970 6,797 1/26 | 42億9907万 | 24億5469万 | +5.86% 3/31 | -31.39% 3/15 |
| 2012年 9月期 | 210 2,103 11/16 | 181 1,813 5/22 1,811 5/21 他2件 | 35,080 3,508 4/26 | 28億2088万 | 24億2786万 | +6.15% 2/15 | -5.64% 12/19 |
| 2013年 9月期 | 473 5/15 | 180 1,802 11/9 | 2,908,300 9/6 | 63億4465万 | 24億1713万 | +66.46% 5/15 | -20.49% 6/7 |
| 2014年 9月期 | 1,439 1/21 | 330 11/12 | 3,173,000 12/17 | 193億222万 | 44億2650万 | +84.02% 12/16 | -19.93% 5/20 |
| 2015年 9月期 | 1,237 8/31 | 517 10/17 | 556,100 8/17 | 165億9267万 | 69億3485万 | +25.93% 8/31 | -15.64% 12/22 |
| 2016年 9月期 | 4,115 5/16 | 615 2/12 | 5,294,700 5/17 | 551億9712万 | 82億4938万 | +98.44% 5/13 | -37.06% 6/24 |
| 2017年 9月期 | 2,134 9/29 | 1,255 12/5 | 1,855,200 10/3 | 286億2470万 | 168億3411万 | +15.53% 6/30 | -15.36% 4/12 |
| 2018年 9月期 | 2,332 11/1 | 1,480 3/26 | 503,500 1/4 | 329億1300万 | 208億8818万 | +16.06% 9/26 | -17.47% 2/14 |
| 2019年 9月期 | 2,866 5/20 | 1,464 11/15 | 524,400 3/4 | 384億4349万 | 206億6236万 | +17.3% 3/5 | -25.52% 11/15 |
| 2020年 9月期 | 2,457 11/15 | 766 7/31 | 631,200 2/7 | 329億5731万 | 102億7484万 | +31.9% 9/16 | -35.37% 3/13 |
| 2021年 9月期 | 1,182 3/29 | 823 8/20 | 506,100 3/26 | 158億5492万 | 110億3942万 | +13.94% 2/22 | -17.31% 5/17 |
| 2022年 9月期 | 958 10/7 | 470 3/9 | 727,400 9/21 | 128億7469万 | 63億3148万 | +24.04% 9/21 | -21.4% 3/4 |
| 2023年 9月期 | 877 9/13 | 582 3/20 | 271,900 9/22 | 118億1427万 | 78億4026万 | +18.37% 9/12 | -10.56% 3/20 |
| 最新 | 607 2024/5/17 | 15,900 | 81億7704万 | -3.65% 630 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -71%（0.29倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 293%（3.93倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 82%（1.82倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
141円（2008/10/10） - 330%（4.3倍）
607円（5/17）