株価チャート
株価
5/17
- 前日 (5/16)
- 605
- 始値
- 606
- 高値
- 612
- 安値
- 600
- 終値 -0.33%
- 603
- 出来高 -2.22%
- 8,800
乖離率
- 株価（5日）
移動平均値 - -1.31%
611 - 株価（25日）
移動平均値 - -0.33%
605 - 出来高（5日）
移動平均値 - -30.05%
12,580
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 | 606 | 612 | 600 | 603 | -0.33% | 8,800 | 39億6985万 | -0.33% | 16.24 | 2.99 |
| 05/16 | 614 | 614 | 600 | 605 | -1.47% | 9,000 | 39億8301万 | -0.17% | 16.3 | 3 |
| 05/15 | 615 | 627 | 612 | 614 | -0.65% | 26,200 | 40億4226万 | +1.32% | 16.54 | 3.05 |
| 05/14 | 613 | 618 | 607 | 618 | +0.82% | 10,700 | 40億6860万 | +1.98% | 16.65 | 3.07 |
| 05/13 | 603 | 613 | 598 | 613 | +1.49% | 8,200 | 40億3568万 | +1.16% | 16.51 | 3.04 |
| 05/10 | 608 | 609 | 604 | 604 | 0% | 3,100 | 39億7643万 | -0.33% | 16.27 | 3 |
| 05/09 | 608 | 612 | 604 | 604 | -0.66% | 3,900 | 39億7643万 | -0.49% | 16.27 | 3 |
| 05/08 | 618 | 618 | 605 | 608 | 0% | 8,600 | 40億276万 | -0.16% | 16.38 | 3.02 |
| 05/07 | 599 | 610 | 599 | 608 | +1.5% | 10,800 | 40億276万 | -0.33% | 16.38 | 3.02 |
| 05/02 | 615 | 615 | 597 | 599 | +0.67% | 29,900 | 39億4351万 | -1.96% | 16.13 | 2.97 |
| 05/01 | 590 | 596 | 590 | 595 | +0.34% | 2,000 | 39億1718万 | -2.78% | 16.03 | 2.95 |
| 04/30 | 594 | 598 | 590 | 593 | -0.34% | 3,200 | 39億401万 | -3.26% | 15.97 | 2.94 |
| 04/26 | 593 | 597 | 592 | 595 | +0.34% | 2,200 | 39億1718万 | -3.25% | 16.03 | 2.95 |
| 04/25 | 604 | 604 | 593 | 593 | -1.17% | 8,800 | 39億401万 | -3.73% | 15.97 | 2.94 |
| 04/24 | 602 | 603 | 600 | 600 | 0% | 4,200 | 39億5010万 | -2.76% | 16.16 | 2.98 |
| 04/23 | 599 | 607 | 597 | 600 | +0.17% | 4,600 | 39億5010万 | -2.91% | 16.16 | 2.98 |
| 04/22 | 598 | 607 | 597 | 599 | +0.67% | 7,900 | 39億4351万 | -3.23% | 16.13 | 2.97 |
| 04/19 | 601 | 601 | 586 | 595 | -0.83% | 18,500 | 39億1718万 | -3.88% | 16.03 | 2.95 |
| 04/18 | 600 | 611 | 595 | 600 | -0.5% | 12,600 | 39億5010万 | -3.23% | 16.16 | 2.98 |
| 04/17 | 608 | 612 | 600 | 603 | -1.47% | 8,900 | 39億6985万 | -2.9% | 16.24 | 2.99 |
| 04/16 | 606 | 612 | 603 | 612 | -0.65% | 9,300 | 40億2910万 | -1.45% | 16.48 | 3.04 |
| 04/15 | 614 | 617 | 601 | 616 | -0.16% | 12,700 | 40億5543万 | -0.81% | 16.59 | 3.06 |
| 04/12 | 615 | 620 | 615 | 617 | +0.65% | 3,500 | 40億6201万 | -0.8% | 16.62 | 3.06 |
| 04/11 | 620 | 621 | 612 | 613 | -1.45% | 5,900 | 40億3568万 | -1.29% | 16.51 | 3.04 |
| 04/10 | 620 | 624 | 614 | 622 | +0.65% | 6,300 | 40億9493万 | +0.16% | 16.75 | 3.09 |
| 04/09 | 617 | 620 | 615 | 618 | +0.32% | 3,400 | 40億6860万 | -0.48% | 16.65 | 3.07 |
| 04/08 | 619 | 619 | 612 | 616 | +0.33% | 6,300 | 40億5543万 | -0.81% | 16.59 | 3.06 |
| 04/05 | 615 | 618 | 610 | 614 | -0.49% | 11,100 | 40億4226万 | -1.13% | 16.54 | 3.05 |
| 04/04 | 623 | 632 | 615 | 617 | -0.64% | 15,500 | 40億6201万 | -0.48% | 16.62 | 3.06 |
| 04/03 | 619 | 623 | 614 | 621 | -0.64% | 13,700 | 40億8835万 | +0.16% | 16.73 | 3.08 |
| 04/02 | 636 | 636 | 621 | 625 | -1.73% | 20,900 | 41億1468万 | +0.81% | 16.83 | 3.1 |
| 04/01 | 643 | 645 | 628 | 636 | -0.78% | 12,700 | 41億8710万 | +2.75% | 17.13 | 3.16 |
| 03/29 | 636 | 643 | 631 | 641 | +1.75% | 13,600 | 42億2002万 | +3.72% | 17.26 | 3.18 |
| 03/28 | 630 | 635 | 627 | 630 | +0.48% | 22,400 | 41億4760万 | +2.27% | 16.97 | 3.13 |
| 03/27 | 627 | 631 | 624 | 627 | -0.32% | 11,100 | 41億2785万 | +1.95% | 16.89 | 3.11 |
| 03/26 | 625 | 629 | 624 | 629 | +0.48% | 6,600 | 41億4102万 | +2.28% | 16.94 | 3.12 |
| 03/25 | 638 | 638 | 624 | 626 | -0.63% | 14,700 | 41億2127万 | +2.12% | 16.86 | 3.11 |
| 03/22 | 633 | 633 | 620 | 630 | 0% | 16,100 | 41億4760万 | +2.94% | 16.97 | 3.13 |
| 03/21 | 623 | 631 | 616 | 630 | +1.94% | 13,400 | 41億4760万 | +2.94% | 16.97 | 3.13 |
| 03/19 | 615 | 620 | 612 | 618 | +0.49% | 7,200 | 40億6860万 | +1.15% | 16.65 | 3.07 |
| 03/18 | 615 | 623 | 612 | 615 | 0% | 8,200 | 40億4885万 | +0.82% | 16.56 | 3.05 |
| 03/15 | 611 | 615 | 611 | 615 | 0% | 6,900 | 40億4885万 | +0.99% | 16.56 | 3.05 |
| 03/14 | 611 | 615 | 608 | 615 | +0.16% | 8,300 | 40億4885万 | +0.99% | 16.56 | 3.05 |
| 03/13 | 618 | 618 | 610 | 614 | -0.65% | 7,000 | 40億4226万 | +0.82% | 16.54 | 3.05 |
| 03/12 | 619 | 623 | 611 | 618 | +0.82% | 12,800 | 40億6860万 | +1.64% | 16.65 | 3.07 |
| 03/11 | 615 | 618 | 607 | 613 | -1.45% | 19,500 | 40億3568万 | +0.99% | 16.51 | 3.04 |
| 03/08 | 612 | 624 | 606 | 622 | +1.8% | 23,100 | 40億9493万 | +2.47% | 16.75 | 3.09 |
| 03/07 | 614 | 617 | 606 | 611 | -0.49% | 16,500 | 40億2251万 | +0.66% | 16.46 | 3.03 |
| 03/06 | 610 | 614 | 606 | 614 | 0% | 10,800 | 40億4226万 | +1.15% | 16.54 | 3.05 |
| 03/05 | 611 | 614 | 606 | 614 | +0.49% | 15,000 | 40億4226万 | +0.99% | 16.54 | 3.05 |
| 03/04 | 611 | 613 | 605 | 611 | +0.49% | 11,500 | 40億2251万 | +0.16% | 16.46 | 3.03 |
| 03/01 | 615 | 617 | 607 | 608 | -0.49% | 10,600 | 40億276万 | -0.49% | 16.38 | 3.02 |
| 02/29 | 614 | 614 | 602 | 611 | -0.49% | 13,800 | 40億2251万 | -0.49% | 16.46 | 3.03 |
| 02/28 | 609 | 624 | 609 | 614 | +0.82% | 13,100 | 40億4226万 | +0.33% | 16.54 | 3.05 |
| 02/27 | 619 | 619 | 606 | 609 | -0.16% | 15,500 | 40億935万 | -0.16% | 16.4 | 3.02 |
| 02/26 | 605 | 613 | 600 | 610 | +1.84% | 13,000 | 40億1593万 | +0.16% | 16.43 | 3.03 |
| 02/22 | 605 | 608 | 599 | 599 | -0.5% | 14,800 | 39億4351万 | -1.32% | 16.13 | 2.97 |
| 02/21 | 604 | 607 | 599 | 602 | -0.99% | 15,200 | 39億6326万 | -0.66% | 16.21 | 2.99 |
| 02/20 | 613 | 613 | 603 | 608 | 0% | 11,900 | 40億276万 | +0.66% | 16.38 | 3.02 |
| 02/19 | 605 | 615 | 601 | 608 | +1.33% | 18,600 | 40億276万 | +1% | 16.38 | 3.02 |
| 02/16 | 595 | 606 | 595 | 600 | +0.67% | 13,500 | 39億5010万 | -0.17% | 16.16 | 2.98 |
| 02/15 | 619 | 619 | 595 | 596 | -2.93% | 46,700 | 39億2376万 | -0.67% | 16.05 | 2.96 |
| 02/14 | 620 | 625 | 606 | 614 | -0.16% | 33,100 | 40億4226万 | +2.5% | 16.54 | 3.05 |
| 02/13 | 607 | 617 | 605 | 615 | +3.54% | 32,000 | 40億4885万 | +2.84% | 16.56 | 3.05 |
| 02/09 | 599 | 601 | 593 | 594 | -1% | 12,600 | 39億1059万 | -0.5% | 16 | 2.95 |
| 02/08 | 610 | 610 | 600 | 600 | -0.99% | 13,300 | 39億5010万 | +0.5% | 16.16 | 2.98 |
| 02/07 | 610 | 610 | 597 | 606 | -0.33% | 16,800 | 39億8960万 | +1.51% | 16.32 | 3.01 |
| 02/06 | 594 | 608 | 594 | 608 | +1% | 16,400 | 40億276万 | +2.01% | 16.38 | 3.02 |
| 02/05 | 591 | 604 | 591 | 602 | +1.52% | 15,000 | 39億6326万 | +1.18% | 16.21 | 2.99 |
| 02/02 | 601 | 607 | 588 | 593 | -1.17% | 48,100 | 39億401万 | 0% | 15.97 | 2.94 |
| 02/01 | 615 | 615 | 593 | 600 | -2.76% | 23,400 | 39億5010万 | +1.35% | 16.16 | 2.98 |
| 01/31 | 626 | 626 | 607 | 617 | -0.16% | 28,600 | 40億6201万 | +4.4% | 16.62 | 3.06 |
| 01/30 | 637 | 638 | 610 | 618 | -3.89% | 79,500 | 40億6860万 | +4.75% | 16.65 | 3.07 |
| 01/29 | 676 | 684 | 643 | 643 | -2.28% | 154,300 | 42億3319万 | +9.17% | 17.32 | 3.19 |
| 01/26 | 644 | 672 | 637 | 658 | +2.33% | 196,300 | 43億3194万 | +12.1% | 17.72 | 3.27 |
| 01/25 | 651 | 708 | 633 | 643 | -4.17% | 1,010,000 | 42億3319万 | +10.1% | 17.32 | 3.19 |
| 01/24 | 640 | 671 | 638 | 671 | +17.51% | 269,600 | 44億1752万 | +15.29% | 18.07 | 3.33 |
| 01/23 | 576 | 582 | 571 | 571 | -0.35% | 8,800 | 37億5917万 | -1.21% | 15.38 | 2.83 |
| 01/22 | 570 | 576 | 566 | 573 | +0.88% | 9,100 | 37億7234万 | -0.87% | 15.43 | 2.84 |
| 01/19 | 562 | 569 | 562 | 568 | +0.53% | 7,100 | 37億3942万 | -1.9% | 15.3 | 2.82 |
| 01/18 | 562 | 566 | 562 | 565 | -0.18% | 6,200 | 37億1967万 | -2.59% | 15.22 | 2.8 |
| 01/17 | 565 | 568 | 561 | 566 | +0.18% | 8,600 | 37億2626万 | -2.41% | 15.24 | 2.81 |
| 01/16 | 562 | 570 | 562 | 565 | 0% | 8,600 | 37億1967万 | -2.75% | 15.22 | 2.8 |
| 01/15 | 565 | 567 | 563 | 565 | -0.35% | 10,400 | 37億1967万 | -3.09% | 15.22 | 2.8 |
| 01/12 | 571 | 575 | 566 | 567 | -0.7% | 12,200 | 37億3284万 | -2.91% | 15.27 | 2.81 |
| 01/11 | 586 | 586 | 571 | 571 | -2.39% | 14,900 | 37億5917万 | -2.39% | 15.38 | 2.83 |
| 01/10 | 591 | 591 | 583 | 585 | -0.34% | 10,100 | 38億5134万 | -0.34% | 15.76 | 2.9 |
| 01/09 | 589 | 606 | 587 | 587 | -0.51% | 14,500 | 38億6451万 | -0.17% | 15.81 | 2.91 |
| 01/05 | 598 | 599 | 590 | 590 | -1.34% | 7,700 | 38億8426万 | +0.17% | 15.89 | 2.93 |
| 01/04 | 595 | 600 | 593 | 598 | +0.5% | 7,300 | 39億3693万 | +1.36% | 16.11 | 2.97 |
| 2023 | ||||||||||
| 12/29 | 591 | 598 | 590 | 595 | +0.34% | 6,200 | 39億1718万 | +0.85% | 16.03 | 3.08 |
| 12/28 | 575 | 595 | 571 | 593 | +5.14% | 12,200 | 39億401万 | +0.34% | 15.97 | 3.07 |
| 12/27 | 566 | 571 | 551 | 564 | -0.18% | 40,000 | 37億1309万 | -4.73% | 15.19 | 2.92 |
| 12/26 | 566 | 571 | 560 | 565 | -0.18% | 24,300 | 37億1967万 | -5.04% | 15.22 | 2.92 |
| 12/25 | 575 | 576 | 566 | 566 | -1.74% | 30,500 | 37億2626万 | -5.35% | 15.24 | 2.93 |
| 12/22 | 581 | 586 | 576 | 576 | -1.54% | 13,900 | 37億9209万 | -4% | 15.51 | 2.98 |
| 12/21 | 584 | 599 | 584 | 585 | -0.68% | 9,800 | 38億5134万 | -2.82% | 15.76 | 3.03 |
| 12/20 | 597 | 597 | 582 | 589 | -2.32% | 12,300 | 38億7768万 | -2.48% | 15.86 | 3.05 |
| 12/19 | 590 | 609 | 590 | 603 | +3.43% | 24,700 | 39億6985万 | -0.33% | 16.24 | 3.12 |
| 12/18 | 573 | 586 | 572 | 583 | +0.87% | 10,100 | 38億3818万 | -3.8% | 15.7 | 3.02 |
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 | |
| 2019年 9月期 | 495 1,980 9/12 | 381 1,522 9/13 | 2,042,400 510,600 9/12 | 25億9221万 | 19億9260万 | - | -7.68% 10/21 |
| 2020年 9月期 | 2,100 9/7 | 366 1,463 10/18 | 397,400 198,700 12/30 | 121億4976万 | 19億5924万 | +54.7% 12/30 | -32.66% 3/13 |
| 2021年 9月期 | 2,019 10/6 | 585 8/16 | 260,000 11/13 | 118億7818万 | 34億5805万 | +9.41% 9/15 | -37.14% 11/17 |
| 2022年 9月期 | 910 11/19 | 500 10/28 | 174,500 11/18 | 55億9904万 | 30億7640万 | +53.99% 11/18 | -17.57% 2/24 |
| 2023年 9月期 | 1,397 10/25 | 615 8/17 | 14,417,700 10/25 | 89億3116万 | 40億4885万 | +17.03% 1/13 | -15.65% 12/5 |
| 最新 | 603 2024/5/17 | 8,800 | 39億6985万 | -0.33% 605 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
366円（2019/10/18） - 65%（1.65倍）
603円（5/17）