株価チャート
株価
5/16
- 前日 (5/15)
- 1,028
- 始値
- 1,038
- 高値
- 1,042
- 安値
- 997
- 終値 -1.07%
- 1,017
- 出来高 -32.49%
- 510,900
乖離率
- 株価（5日）
移動平均値 - -4.24%
1,062 - 株価（25日）
移動平均値 - -4.6%
1,066 - 出来高（5日）
移動平均値 - -43.77%
908,580
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,038 | 1,042 | 997 | 1,017 | -1.07% | 510,900 | 330億5311万 | -4.6% | 51.87 | 11.53 |
| 05/15 | 1,097 | 1,105 | 1,018 | 1,028 | -5.6% | 756,800 | 334億1061万 | -3.93% | 52.43 | 11.65 |
| 05/14 | 1,080 | 1,102 | 1,032 | 1,089 | +0.83% | 602,800 | 353億9315万 | +1.3% | 55.54 | 12.34 |
| 05/13 | 1,008 | 1,113 | 976 | 1,080 | -1.64% | 1,347,000 | 351億64万 | +0.28% | 55.08 | 12.24 |
| 05/10 | 1,130 | 1,136 | 1,094 | 1,098 | -1.7% | 1,325,400 | 356億8565万 | +1.57% | 56 | 12.44 |
| 05/09 | 1,123 | 1,139 | 1,102 | 1,117 | +0.81% | 846,400 | 363億317万 | +2.95% | 56.97 | 12.66 |
| 05/08 | 1,104 | 1,127 | 1,093 | 1,108 | -0.18% | 587,300 | 360億1066万 | +1.84% | 56.51 | 12.56 |
| 05/07 | 1,080 | 1,119 | 1,077 | 1,110 | +7.56% | 876,400 | 360億7566万 | +1.37% | 56.61 | 12.58 |
| 05/02 | 1,025 | 1,034 | 1,019 | 1,032 | -0.19% | 230,600 | 335億4061万 | -6.1% | 52.63 | 11.7 |
| 05/01 | 1,020 | 1,039 | 1,011 | 1,034 | +0.29% | 212,600 | 336億562万 | -6.59% | 52.74 | 11.72 |
| 04/30 | 1,050 | 1,053 | 1,026 | 1,031 | -1.15% | 262,900 | 335億811万 | -7.62% | 52.58 | 11.68 |
| 04/26 | 1,036 | 1,044 | 1,025 | 1,043 | +0.58% | 278,200 | 338億9812万 | -7.37% | 53.19 | 11.82 |
| 04/25 | 1,036 | 1,058 | 1,028 | 1,037 | -1.24% | 253,900 | 337億312万 | -8.8% | 52.89 | 11.75 |
| 04/24 | 1,061 | 1,066 | 1,047 | 1,050 | +1.06% | 270,100 | 341億2563万 | -8.62% | 53.55 | 11.9 |
| 04/23 | 1,060 | 1,063 | 1,036 | 1,039 | -1.24% | 385,800 | 337億6812万 | -10.59% | 52.99 | 11.78 |
| 04/22 | 1,024 | 1,052 | 1,020 | 1,052 | +3.85% | 378,700 | 341億9063万 | -10.39% | 53.65 | 11.92 |
| 04/19 | 1,045 | 1,052 | 1,004 | 1,013 | -3.71% | 538,200 | 329億2310万 | -14.66% | 51.66 | 11.48 |
| 04/18 | 1,047 | 1,079 | 1,045 | 1,052 | +0.57% | 360,400 | 341億9063万 | -12.48% | 53.65 | 11.92 |
| 04/17 | 1,048 | 1,068 | 1,027 | 1,046 | -0.66% | 399,600 | 339億9562万 | -13.98% | 53.35 | 11.85 |
| 04/16 | 1,040 | 1,073 | 1,036 | 1,053 | -0.66% | 463,500 | 342億2313万 | -14.46% | 53.7 | 11.93 |
| 04/15 | 1,085 | 1,085 | 1,058 | 1,060 | -4.68% | 615,800 | 344億5063万 | -14.93% | 54.06 | 12.01 |
| 04/12 | 1,120 | 1,147 | 1,112 | 1,112 | +0.27% | 421,000 | 361億4066万 | -11.75% | 56.71 | 12.6 |
| 04/11 | 1,108 | 1,113 | 1,085 | 1,109 | -0.63% | 424,400 | 360億4316万 | -12.88% | 56.56 | 12.57 |
| 04/10 | 1,132 | 1,167 | 1,115 | 1,116 | -0.62% | 555,600 | 362億7066万 | -13.35% | 56.92 | 12.65 |
| 04/09 | 1,123 | 1,139 | 1,116 | 1,123 | -0.62% | 385,300 | 364億9817万 | -13.88% | 57.27 | 12.73 |
| 04/08 | 1,145 | 1,145 | 1,113 | 1,130 | -0.35% | 420,700 | 367億2567万 | -14.52% | 57.63 | 12.81 |
| 04/05 | 1,130 | 1,140 | 1,116 | 1,134 | -2.07% | 586,800 | 368億5568万 | -15.31% | 57.84 | 12.85 |
| 04/04 | 1,191 | 1,196 | 1,156 | 1,158 | -1.86% | 419,200 | 376億3569万 | -14.66% | 59.06 | 13.12 |
| 04/03 | 1,170 | 1,195 | 1,169 | 1,180 | -0.08% | 504,800 | 383億5070万 | -14.43% | 60.18 | 13.37 |
| 04/02 | 1,210 | 1,218 | 1,177 | 1,181 | -1.58% | 507,000 | 383億8320万 | -15.52% | 60.23 | 13.38 |
| 04/01 | 1,270 | 1,273 | 1,196 | 1,200 | -5.59% | 902,900 | 390億72万 | -15.31% | 61.2 | 13.6 |
| 03/29 | 1,226 | 1,281 | 1,217 | 1,271 | +5.13% | 858,700 | 413億826万 | -11.49% | 64.82 | 14.4 |
| 03/28 | 1,246 | 1,254 | 1,208 | 1,209 | -2.03% | 551,000 | 392億9322万 | -16.62% | 61.66 | 13.69 |
| 03/27 | 1,264 | 1,264 | 1,230 | 1,234 | -2.3% | 455,300 | 401億574万 | -16% | 62.94 | 13.98 |
| 03/26 | 1,284 | 1,292 | 1,260 | 1,263 | -1.02% | 504,700 | 410億4825万 | -15.06% | 64.41 | 14.31 |
| 03/25 | 1,311 | 1,315 | 1,275 | 1,276 | -2.97% | 674,300 | 414億7076万 | -15.1% | 65.08 | 14.45 |
| 03/22 | 1,350 | 1,350 | 1,310 | 1,315 | -2.95% | 729,800 | 427億3828万 | -13.32% | 67.07 | 14.9 |
| 03/21 | 1,380 | 1,385 | 1,355 | 1,355 | -0.15% | 486,900 | 440億3831万 | -11.61% | 69.11 | 15.35 |
| 03/19 | 1,376 | 1,386 | 1,338 | 1,357 | -0.29% | 424,600 | 441億331万 | -11.77% | 69.21 | 15.37 |
| 03/18 | 1,385 | 1,393 | 1,341 | 1,361 | 0% | 608,500 | 442億3331万 | -11.05% | 69.41 | 15.42 |
| 03/15 | 1,361 | 1,374 | 1,325 | 1,361 | -1.52% | 718,900 | 442億3331万 | -10.58% | 69.41 | 15.42 |
| 03/14 | 1,382 | 1,395 | 1,357 | 1,382 | -1.57% | 480,700 | 449億1582万 | -8.78% | 70.48 | 15.65 |
| 03/13 | 1,456 | 1,471 | 1,389 | 1,404 | -2.02% | 545,200 | 456億3084万 | -6.9% | 71.61 | 15.9 |
| 03/12 | 1,402 | 1,463 | 1,402 | 1,433 | +0.77% | 587,900 | 465億7335万 | -4.53% | 73.09 | 16.23 |
| 03/11 | 1,367 | 1,445 | 1,366 | 1,422 | +0.85% | 639,400 | 462億1585万 | -4.63% | 72.52 | 16.11 |
| 03/08 | 1,431 | 1,443 | 1,400 | 1,410 | -2.56% | 593,900 | 458億2584万 | -4.92% | 71.91 | 15.97 |
| 03/07 | 1,505 | 1,510 | 1,446 | 1,447 | -2.1% | 610,100 | 470億2836万 | -2.03% | 73.8 | 16.39 |
| 03/06 | 1,495 | 1,541 | 1,468 | 1,478 | -2.57% | 827,800 | 480億3588万 | +0.54% | 75.38 | 16.74 |
| 03/05 | 1,532 | 1,532 | 1,480 | 1,517 | -3.25% | 455,000 | 493億341万 | +3.83% | 77.37 | 17.18 |
| 03/04 | 1,575 | 1,618 | 1,559 | 1,568 | +0.58% | 465,100 | 509億6094万 | +8.06% | 79.97 | 17.76 |
| 03/01 | 1,594 | 1,623 | 1,544 | 1,559 | -2.13% | 578,700 | 506億6843万 | +8.34% | 79.51 | 17.66 |
| 02/29 | 1,694 | 1,694 | 1,593 | 1,593 | -5.91% | 797,600 | 517億7345万 | +11.63% | 81.25 | 18.04 |
| 02/28 | 1,651 | 1,694 | 1,639 | 1,693 | +2.54% | 561,500 | 550億2351万 | +19.99% | 86.35 | 19.18 |
| 02/27 | 1,662 | 1,670 | 1,624 | 1,651 | -1.43% | 539,700 | 536億5849万 | +18.61% | 84.2 | 18.7 |
| 02/26 | 1,685 | 1,724 | 1,657 | 1,675 | +0.54% | 655,200 | 544億3850万 | +22% | 85.43 | 18.97 |
| 02/22 | 1,659 | 1,701 | 1,640 | 1,666 | +2.27% | 783,100 | 541億4599万 | +23.22% | 84.97 | 18.87 |
| 02/21 | 1,647 | 1,675 | 1,621 | 1,629 | -3.21% | 672,100 | 529億4347万 | +22.11% | 83.08 | 18.45 |
| 02/20 | 1,699 | 1,748 | 1,663 | 1,683 | +0.54% | 1,051,800 | 546億9850万 | +27.79% | 85.84 | 19.06 |
| 02/19 | 1,670 | 1,679 | 1,628 | 1,674 | +0.84% | 818,000 | 544億600万 | +29.07% | 85.38 | 18.96 |
| 02/16 | 1,595 | 1,672 | 1,567 | 1,660 | +1.53% | 1,135,900 | 539億5099万 | +29.89% | 84.66 | 18.8 |
| 02/15 | 1,644 | 1,719 | 1,589 | 1,635 | -5.16% | 1,939,500 | 531億3848万 | +30.07% | 83.39 | 18.52 |
| 02/14 | 1,563 | 1,753 | 1,561 | 1,724 | +17.84% | 6,198,500 | 560億3103万 | +39.26% | 87.93 | 19.53 |
| 02/13 | 1,316 | 1,463 | 1,299 | 1,463 | +25.8% | 2,522,900 | 475億4837万 | +20.51% | 74.62 | 16.57 |
| 02/09 | 1,175 | 1,202 | 1,160 | 1,163 | -0.51% | 604,000 | 377億9819万 | -3.16% | 59.31 | 13.17 |
| 02/08 | 1,183 | 1,196 | 1,140 | 1,169 | -0.17% | 505,400 | 379億9320万 | -2.83% | 59.62 | 13.24 |
| 02/07 | 1,212 | 1,212 | 1,166 | 1,171 | -2.98% | 533,100 | 380億5820万 | -2.74% | 59.72 | 13.26 |
| 02/06 | 1,211 | 1,224 | 1,180 | 1,207 | -1.87% | 590,300 | 392億2822万 | 0% | 61.56 | 13.67 |
| 02/05 | 1,196 | 1,239 | 1,192 | 1,230 | +3.62% | 385,500 | 399億7573万 | +1.74% | 62.73 | 13.93 |
| 02/02 | 1,213 | 1,220 | 1,187 | 1,187 | -2.06% | 426,200 | 385億7821万 | -1.66% | 60.54 | 13.45 |
| 02/01 | 1,241 | 1,245 | 1,195 | 1,212 | -4.34% | 646,500 | 393億9072万 | +0.33% | 61.81 | 13.73 |
| 01/31 | 1,245 | 1,267 | 1,218 | 1,267 | -0.08% | 379,700 | 411億7826万 | +5.06% | 64.62 | 14.35 |
| 01/30 | 1,275 | 1,285 | 1,242 | 1,268 | +0.79% | 355,900 | 412億1076万 | +5.32% | 64.67 | 14.36 |
| 01/29 | 1,262 | 1,288 | 1,245 | 1,258 | -0.32% | 379,300 | 408億8575万 | +4.57% | 64.16 | 14.25 |
| 01/26 | 1,266 | 1,315 | 1,241 | 1,262 | -0.32% | 871,500 | 410億1575万 | +4.9% | 64.36 | 14.3 |
| 01/25 | 1,267 | 1,276 | 1,228 | 1,266 | -0.24% | 939,700 | 411億4575万 | +5.41% | 64.57 | 14.34 |
| 01/24 | 1,216 | 1,270 | 1,211 | 1,269 | +5.49% | 865,800 | 412億4326万 | +5.93% | 64.72 | 14.37 |
| 01/23 | 1,224 | 1,225 | 1,187 | 1,203 | -1.23% | 428,100 | 390億9822万 | +0.75% | 61.35 | 13.63 |
| 01/22 | 1,172 | 1,218 | 1,162 | 1,218 | +4.19% | 464,900 | 395億8573万 | +2.1% | 62.12 | 13.8 |
| 01/19 | 1,176 | 1,180 | 1,147 | 1,169 | +1.21% | 388,600 | 379億9320万 | -1.85% | 59.62 | 13.24 |
| 01/18 | 1,197 | 1,201 | 1,142 | 1,155 | -4.15% | 698,800 | 375億3819万 | -3.1% | 58.91 | 13.08 |
| 01/17 | 1,216 | 1,255 | 1,200 | 1,205 | -0.58% | 612,700 | 391億6322万 | +1.01% | 61.46 | 13.65 |
| 01/16 | 1,182 | 1,221 | 1,178 | 1,212 | +1.93% | 470,900 | 393億9072万 | +1.68% | 61.81 | 13.73 |
| 01/15 | 1,199 | 1,199 | 1,162 | 1,189 | +0.93% | 370,900 | 386億4321万 | -0.34% | 60.64 | 13.47 |
| 01/12 | 1,155 | 1,178 | 1,129 | 1,178 | +2.17% | 477,300 | 382億8570万 | -1.42% | 60.08 | 13.34 |
| 01/11 | 1,157 | 1,158 | 1,120 | 1,153 | +0.61% | 430,200 | 374億7319万 | -3.84% | 58.8 | 13.06 |
| 01/10 | 1,131 | 1,158 | 1,130 | 1,146 | +1.78% | 325,700 | 372億4568万 | -4.74% | 58.45 | 12.98 |
| 01/09 | 1,146 | 1,153 | 1,107 | 1,126 | -0.71% | 402,400 | 365億9567万 | -6.63% | 57.43 | 12.75 |
| 01/05 | 1,200 | 1,200 | 1,134 | 1,134 | -6.51% | 788,600 | 368億5568万 | -6.51% | 57.84 | 12.85 |
| 01/04 | 1,186 | 1,217 | 1,161 | 1,213 | +0.5% | 380,100 | 394億2322万 | -0.41% | 61.86 | 13.74 |
| 2023 | ||||||||||
| 12/29 | 1,248 | 1,251 | 1,201 | 1,207 | -3.59% | 330,400 | 392億2822万 | -1.31% | 61.56 | 14.75 |
| 12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +0.89% | 462,400 | 406億9075万 | +1.95% | 63.85 | 15.3 |
| 12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +3.94% | 450,400 | 403億3324万 | +0.73% | 63.29 | 15.17 |
| 12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -0.08% | 248,600 | 388億571万 | -3.55% | 60.9 | 14.59 |
| 12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +2.14% | 245,800 | 388億3821万 | -4.02% | 60.95 | 14.61 |
| 12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -4.57% | 517,600 | 380億2570万 | -6.55% | 59.67 | 14.3 |
| 12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -1.13% | 274,900 | 398億4573万 | -2.62% | 62.53 | 14.98 |
| 12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -1.59% | 637,400 | 403億74万 | -2.05% | 63.24 | 15.16 |
| 12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +5.44% | 535,700 | 409億5075万 | -0.79% | 64.26 | 15.4 |
| 12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -0.17% | 297,900 | 388億3821万 | -6.05% | 60.95 | 14.61 |
| 12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +1.61% | 509,600 | 389億321万 | -5.82% | 61.05 | 14.63 |
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 | |
| 2020年 9月期 | 3,690 7,380 9/28 | 702 1,404 11/1 | 9,145,000 4,572,500 10/8 | 1178億3055万 | 216億7495万 | +46.68% 10/9 | -24.68% 3/13 |
| 2021年 9月期 | 5,305 10,610 1/25 | 1,393 2,786 8/13 | 9,451,200 4,725,600 8/30 | 1698億4700万 | 452億3405万 | +59.8% 9/10 | -36.9% 5/17 |
| 2022年 9月期 | 3,470 6,940 11/5 | 648 3/16 | 28,053,200 4/4 | 1127億3474万 | 210億5779万 | +47.02% 4/5 | -36.63% 2/17 |
| 2023年 9月期 | 1,255 12/14 | 701 4/7 | 6,199,900 8/15 | 407億8825万 | 227億8292万 | +21.45% 8/15 | -20.49% 2/21 |
| 最新 | 1,017 2024/5/16 | 510,900 | 330億5311万 | -4.6% 1,066 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 334%（4.34倍）
- 2021/12/30 vs 2020/12/30
- -53%（0.47倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/16 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
648円（2022/03/16） - 57%（1.57倍）
1,017円（5/16）