株価チャート
株価
5/17
- 前日 (5/16)
- 574
- 始値
- 600
- 高値
- 663
- 安値
- 590
- 終値 +13.24%
- 650
- 出来高 +999.99%
- 672,800
乖離率
- 株価(5日)
移動平均値 - +9.98%
591 - 株価(25日)
移動平均値 - +13.04%
575 - 出来高(5日)
移動平均値 - +202.41%
222,480
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 | 600 | 663 | 590 | 650 | +13.24% | 672,800 | 42億3254万 | +13.04% | - | 1.83 |
05/16 | 590 | 594 | 572 | 574 | -2.71% | 50,600 | 37億3765万 | +0.17% | - | 1.62 |
05/15 | 595 | 610 | 583 | 590 | -1.99% | 83,000 | 38億4184万 | +2.97% | - | 1.66 |
05/14 | 530 | 612 | 527 | 602 | +11.9% | 251,900 | 39億1998万 | +5.61% | - | 1.7 |
05/13 | 548 | 548 | 531 | 538 | -1.28% | 54,100 | 35億324万 | -5.11% | - | 1.52 |
05/10 | 539 | 551 | 535 | 545 | +1.11% | 28,400 | 35億4882万 | -3.71% | - | 1.54 |
05/09 | 559 | 559 | 532 | 539 | -3.41% | 44,000 | 35億975万 | -4.6% | - | 1.52 |
05/08 | 554 | 566 | 553 | 558 | -0.18% | 19,400 | 36億3347万 | -1.24% | - | 1.57 |
05/07 | 574 | 583 | 556 | 559 | -2.61% | 76,100 | 36億3998万 | -0.89% | - | 1.58 |
05/02 | 569 | 578 | 559 | 574 | -0.17% | 26,900 | 37億3765万 | +2.14% | - | 1.62 |
05/01 | 583 | 583 | 565 | 575 | +2.13% | 46,900 | 37億4417万 | +2.68% | - | 1.62 |
04/30 | 555 | 567 | 548 | 563 | +3.3% | 42,200 | 36億6603万 | +0.9% | - | 1.59 |
04/26 | 545 | 571 | 541 | 545 | -3.37% | 93,900 | 35億4882万 | -2.33% | - | 1.54 |
04/25 | 587 | 587 | 558 | 564 | -3.26% | 69,100 | 36億7254万 | +0.89% | - | 1.59 |
04/24 | 587 | 590 | 578 | 583 | -0.17% | 34,500 | 37億9626万 | +4.29% | - | 1.64 |
04/23 | 594 | 595 | 578 | 584 | -0.17% | 35,300 | 38億277万 | +5.04% | - | 1.65 |
04/22 | 577 | 585 | 547 | 585 | +2.45% | 110,700 | 38億928万 | +5.98% | - | 1.65 |
04/19 | 584 | 600 | 560 | 571 | +1.24% | 181,400 | 37億1812万 | +4.2% | - | 1.61 |
04/18 | 566 | 578 | 561 | 564 | -0.35% | 33,500 | 36億7254万 | +3.68% | - | 1.59 |
04/17 | 560 | 587 | 547 | 566 | +0.18% | 73,700 | 36億8556万 | +5.01% | - | 1.6 |
04/16 | 585 | 588 | 560 | 565 | -4.72% | 68,100 | 36億7905万 | +5.61% | - | 1.59 |
04/15 | 600 | 603 | 585 | 593 | -1.5% | 67,000 | 38億6137万 | +11.68% | - | 1.67 |
04/12 | 581 | 605 | 576 | 602 | +3.26% | 116,200 | 39億1998万 | +14.45% | - | 1.7 |
04/11 | 594 | 603 | 575 | 583 | -2.51% | 102,900 | 37億9626万 | +12.12% | - | 1.64 |
04/10 | 597 | 624 | 586 | 598 | -3.08% | 222,100 | 38億9393万 | +15.89% | - | 1.69 |
04/09 | 575 | 619 | 570 | 617 | +9.98% | 278,100 | 39億9470万 | +20.98% | - | 1.74 |
04/08 | 525 | 562 | 522 | 561 | +9.57% | 119,900 | 36億5300万 | +11.31% | - | 1.58 |
04/05 | 519 | 521 | 505 | 512 | -1.73% | 34,600 | 33億3393万 | +2.2% | - | 1.44 |
04/04 | 524 | 526 | 510 | 521 | +0.58% | 39,900 | 33億9254万 | +4.41% | - | 1.47 |
04/03 | 511 | 518 | 496 | 518 | -1.33% | 36,600 | 33億7300万 | +4.02% | - | 1.46 |
04/02 | 538 | 542 | 515 | 525 | -4.2% | 61,400 | 34億1859万 | +6.06% | - | 1.48 |
04/01 | 537 | 557 | 527 | 548 | +3.98% | 97,500 | 35億6835万 | +11.61% | - | 1.54 |
03/29 | 510 | 535 | 507 | 527 | +3.94% | 50,900 | 34億3161万 | +8.44% | - | 1.49 |
03/28 | 517 | 528 | 505 | 507 | -1.36% | 46,500 | 33億138万 | +5.19% | - | 1.43 |
03/27 | 539 | 540 | 513 | 514 | -3.02% | 76,700 | 33億4696万 | +7.31% | - | 1.45 |
03/26 | 547 | 550 | 523 | 530 | -4.85% | 99,900 | 34億5114万 | +11.58% | - | 1.49 |
03/25 | 570 | 584 | 557 | 557 | -2.28% | 113,800 | 36億2696万 | +18.51% | - | 1.57 |
03/22 | 560 | 580 | 550 | 570 | 0% | 163,400 | 37億1161万 | +22.58% | - | 1.61 |
03/21 | 541 | 585 | 536 | 570 | +9.4% | 292,200 | 36億9040万 | +23.38% | - | 1.6 |
03/19 | 490 | 540 | 490 | 521 | +7.42% | 220,100 | 33億7316万 | +12.77% | - | 1.46 |
03/18 | 471 | 495 | 471 | 485 | +4.08% | 145,000 | 31億4008万 | +2.97% | - | 1.36 |
03/15 | 465 | 479 | 464 | 466 | -1.48% | 62,200 | 30億1707万 | -3.32% | - | 1.31 |
03/14 | 451 | 478 | 450 | 473 | +4.65% | 87,900 | 30億6239万 | -4.64% | - | 1.33 |
03/13 | 460 | 466 | 448 | 452 | -1.74% | 64,600 | 29億2642万 | -11.37% | - | 1.27 |
03/12 | 462 | 467 | 456 | 460 | -0.43% | 35,000 | 29億7822万 | -12.21% | - | 1.29 |
03/11 | 465 | 483 | 461 | 462 | -2.33% | 61,500 | 29億9117万 | -13.97% | - | 1.29 |
03/08 | 456 | 475 | 453 | 473 | +3.5% | 67,900 | 30億6239万 | -13.84% | - | 1.33 |
03/07 | 469 | 469 | 453 | 457 | -1.93% | 51,700 | 29億5880万 | -18.68% | - | 1.28 |
03/06 | 465 | 470 | 459 | 466 | +0.65% | 47,900 | 30億1707万 | -18.96% | - | 1.31 |
03/05 | 471 | 475 | 456 | 463 | -1.7% | 93,700 | 29億9764万 | -21.12% | - | 1.3 |
03/04 | 490 | 498 | 468 | 471 | -0.84% | 125,400 | 30億4944万 | -21.24% | - | 1.32 |
03/01 | 461 | 493 | 459 | 475 | +3.04% | 177,900 | 30億7534万 | -22% | - | 1.33 |
02/29 | 480 | 487 | 461 | 461 | -5.34% | 175,800 | 29億8469万 | -25.76% | - | 1.29 |
02/28 | 460 | 491 | 458 | 487 | +7.74% | 245,900 | 31億5303万 | -23.06% | - | 1.36 |
02/27 | 436 | 457 | 436 | 452 | +4.39% | 146,600 | 29億2642万 | -29.81% | - | 1.27 |
02/26 | 436 | 444 | 423 | 433 | +3.1% | 150,700 | 28億341万 | -34.09% | - | 1.21 |
02/22 | 417 | 429 | 414 | 420 | -1.18% | 120,800 | 27億1924万 | -37.31% | - | 1.18 |
02/21 | 440 | 444 | 420 | 425 | -3.41% | 220,300 | 26億7686万 | -37.87% | - | 1.16 |
02/20 | 424 | 450 | 412 | 440 | +5.52% | 420,500 | 27億7134万 | -37.05% | - | 1.2 |
02/19 | 411 | 453 | 403 | 417 | +3.47% | 563,600 | 26億2647万 | -41.6% | - | 1.14 |
02/16 | 420 | 426 | 394 | 403 | -2.42% | 618,700 | 25億3829万 | -44.72% | - | 1.1 |
02/15 | 453 | 465 | 413 | 413 | -16.23% | 1,399,200 | 26億128万 | -44.56% | - | 1.13 |
02/14 | 493 | 493 | 493 | 493 | -16.86% | 211,100 | 31億516万 | -35.05% | - | 1.34 |
02/13 | 593 | 593 | 593 | 593 | -20.19% | 3,300 | 37億3501万 | -23.19% | - | 1.62 |
02/09 | 763 | 775 | 729 | 743 | -2.62% | 148,700 | 46億7978万 | -4.62% | - | 2.03 |
02/08 | 795 | 795 | 761 | 763 | -4.74% | 78,800 | 48億575万 | -2.18% | - | 2.08 |
02/07 | 819 | 826 | 800 | 801 | -2.32% | 71,700 | 50億4509万 | +2.69% | - | 2.18 |
02/06 | 797 | 835 | 783 | 820 | +2.76% | 86,200 | 51億6477万 | +5.4% | - | 2.24 |
02/05 | 781 | 799 | 765 | 798 | +1.4% | 52,600 | 50億2620万 | +3.1% | - | 2.18 |
02/02 | 789 | 792 | 775 | 787 | +1.29% | 58,700 | 49億5691万 | +2.08% | - | 2.15 |
02/01 | 785 | 791 | 771 | 777 | -2.26% | 33,700 | 48億9393万 | +1.17% | - | 2.12 |
01/31 | 775 | 795 | 770 | 795 | +1.02% | 43,500 | 50億730万 | +3.92% | - | 2.17 |
01/30 | 753 | 791 | 747 | 787 | +5.07% | 108,700 | 49億5691万 | +3.42% | - | 2.15 |
01/29 | 750 | 756 | 743 | 749 | +0.81% | 42,700 | 47億1757万 | -1.19% | - | 2.04 |
01/26 | 760 | 764 | 743 | 743 | -2.11% | 40,800 | 46億7978万 | -1.59% | - | 2.03 |
01/25 | 756 | 765 | 745 | 759 | -0.26% | 45,100 | 47億8056万 | +0.66% | - | 2.07 |
01/24 | 761 | 764 | 748 | 761 | -0.39% | 39,200 | 47億9315万 | +1.06% | - | 2.07 |
01/23 | 768 | 775 | 756 | 764 | -0.91% | 46,000 | 48億1205万 | +1.6% | - | 2.08 |
01/22 | 760 | 776 | 750 | 771 | +1.31% | 42,300 | 46億6555万 | +2.8% | - | 2.02 |
01/19 | 772 | 781 | 760 | 761 | -1.42% | 37,900 | 46億503万 | +1.74% | - | 1.99 |
01/18 | 776 | 776 | 760 | 772 | -0.52% | 35,900 | 46億7160万 | +3.35% | - | 2.02 |
01/17 | 792 | 792 | 762 | 776 | -2.02% | 130,700 | 46億9580万 | +4.02% | - | 2.03 |
01/16 | 800 | 801 | 787 | 792 | -1% | 32,300 | 47億9262万 | +6.45% | - | 2.07 |
01/15 | 795 | 802 | 787 | 800 | +0.63% | 63,600 | 48億4104万 | +7.67% | - | 2.1 |
01/12 | 800 | 802 | 773 | 795 | -0.63% | 127,100 | 48億1078万 | +7.14% | - | 2.08 |
01/11 | 806 | 810 | 781 | 800 | +1.65% | 157,300 | 48億4104万 | +7.82% | - | 2.1 |
01/10 | 797 | 797 | 775 | 787 | -1.25% | 48,600 | 47億6237万 | +6.21% | - | 2.06 |
01/09 | 773 | 801 | 772 | 797 | +2.71% | 121,300 | 48億2288万 | +7.56% | - | 2.09 |
01/05 | 773 | 783 | 752 | 776 | +0.39% | 57,200 | 46億9580万 | +5.01% | - | 2.03 |
01/04 | 750 | 774 | 739 | 773 | +2.79% | 75,800 | 46億7765万 | +4.6% | - | 2.02 |
2023 | ||||||||||
12/29 | 750 | 766 | 745 | 752 | -0.53% | 35,300 | 45億5057万 | +1.62% | - | 1.94 |
12/28 | 723 | 765 | 717 | 756 | +4.56% | 102,500 | 45億7478万 | +2.02% | - | 1.95 |
12/27 | 715 | 731 | 704 | 723 | +0.98% | 90,400 | 43億7508万 | -2.43% | - | 1.86 |
12/26 | 718 | 733 | 708 | 716 | -0.28% | 82,500 | 43億3273万 | -3.89% | - | 1.84 |
12/25 | 702 | 720 | 702 | 718 | +1.84% | 75,700 | 43億4483万 | -3.88% | - | 1.85 |
12/22 | 691 | 709 | 675 | 705 | +1.44% | 109,300 | 42億6616万 | -5.62% | - | 1.81 |
12/21 | 696 | 710 | 694 | 695 | -1.84% | 32,200 | 39億305万 | -7.09% | - | 1.66 |
12/20 | 685 | 709 | 677 | 708 | +3.36% | 134,900 | 39億7605万 | -5.47% | - | 1.69 |
12/19 | 711 | 717 | 665 | 685 | -4.86% | 200,200 | 38億4689万 | -8.54% | - | 1.64 |
12/18 | 730 | 759 | 701 | 720 | -0.55% | 265,700 | 40億4344万 | -3.74% | - | 1.72 |
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 | 1,780 12/28 | 805 5/17 | 4,517,400 12/28 | 75億2530万 | 34億7816万 | +37.26% 6/23 | -19.68% 10/21 |
2022年 9月期 | 937 10/15 | 419 9/28 | 3,765,900 7/12 | 40億4849万 | 22億5451万 | +25.81% 7/14 | -23.29% 8/16 |
2023年 9月期 | 1,404 3/6 | 420 10/21 | 5,545,000 2/21 | 75億6854万 | 22億5989万 | +53.46% 2/21 | -29.18% 8/17 |
最新 | 650 2024/5/17 | 672,800 | 42億3254万 | +13.04% 575 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -49%(0.51倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/17 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
419円(2022/09/28) - 55%(1.55倍)
650円(5/17)