株価チャート
株価
5/17
- 前日 (5/16)
- 1,781
- 始値
- 1,765
- 高値
- 1,801
- 安値
- 1,725
- 終値 -0.73%
- 1,768
- 出来高 -47.57%
- 16,200
乖離率
- 株価（5日）
移動平均値 - -1.34%
1,792 - 株価（25日）
移動平均値 - +1.09%
1,749 - 出来高（5日）
移動平均値 - -9.8%
17,960
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 | 1,765 | 1,801 | 1,725 | 1,768 | -0.73% | 16,200 | 63億9826万 | +1.09% | 106.64 | 3.13 |
| 05/16 | 1,775 | 1,781 | 1,691 | 1,781 | +1.66% | 30,900 | 64億4531万 | +1.77% | 107.42 | 3.16 |
| 05/15 | 1,804 | 1,840 | 1,752 | 1,752 | -3.89% | 22,800 | 63億4036万 | +0.17% | 105.67 | 3.1 |
| 05/14 | 1,764 | 1,830 | 1,760 | 1,823 | -0.6% | 15,300 | 65億9730万 | +4.23% | 109.95 | 3.23 |
| 05/13 | 1,854 | 1,854 | 1,801 | 1,834 | -0.05% | 4,600 | 66億3711万 | +5.1% | 110.62 | 3.25 |
| 05/10 | 1,824 | 1,841 | 1,810 | 1,835 | +0.66% | 9,600 | 66億4073万 | +5.4% | 110.68 | 3.25 |
| 05/09 | 1,828 | 1,861 | 1,819 | 1,823 | -0.27% | 7,300 | 65億9730万 | +4.95% | 109.95 | 3.23 |
| 05/08 | 1,898 | 1,957 | 1,806 | 1,828 | -3.69% | 58,400 | 66億1540万 | +5.3% | 110.26 | 3.24 |
| 05/07 | 1,791 | 1,920 | 1,791 | 1,898 | +3.77% | 33,100 | 68億6872万 | +9.33% | 114.48 | 3.36 |
| 05/02 | 1,790 | 1,839 | 1,790 | 1,829 | +2.24% | 5,800 | 66億1901万 | +5.48% | 110.32 | 3.24 |
| 05/01 | 1,782 | 1,795 | 1,744 | 1,789 | +0.39% | 2,500 | 64億7426万 | +3.11% | 107.9 | 3.17 |
| 04/30 | 1,746 | 1,814 | 1,746 | 1,782 | +2.06% | 5,700 | 64億4892万 | +2.59% | 107.48 | 3.16 |
| 04/26 | 1,758 | 1,814 | 1,746 | 1,746 | -1.19% | 15,100 | 63億1864万 | +0.46% | 105.31 | 3.09 |
| 04/25 | 1,676 | 1,767 | 1,676 | 1,767 | +4.74% | 13,300 | 63億9464万 | +1.38% | 106.58 | 3.13 |
| 04/24 | 1,701 | 1,759 | 1,686 | 1,687 | -0.88% | 5,600 | 61億513万 | -3.43% | 101.75 | 2.99 |
| 04/23 | 1,697 | 1,720 | 1,673 | 1,702 | +0.29% | 7,500 | 61億5941万 | -2.91% | 102.66 | 3.02 |
| 04/22 | 1,643 | 1,697 | 1,610 | 1,697 | +2.23% | 8,400 | 61億2435万 | -3.47% | 102.35 | 3.01 |
| 04/19 | 1,684 | 1,695 | 1,578 | 1,660 | -1.43% | 16,600 | 59億9082万 | -6.06% | 100.12 | 2.94 |
| 04/18 | 1,656 | 1,684 | 1,609 | 1,684 | +3.06% | 13,100 | 60億7743万 | -4.97% | 101.57 | 2.98 |
| 04/17 | 1,576 | 1,634 | 1,556 | 1,634 | +3.29% | 28,600 | 58億9698万 | -7.89% | 98.55 | 2.89 |
| 04/16 | 1,622 | 1,645 | 1,576 | 1,582 | -2.53% | 27,100 | 57億932万 | -11.12% | 95.42 | 2.8 |
| 04/15 | 1,626 | 1,666 | 1,623 | 1,623 | -1.99% | 7,800 | 58億5729万 | -9.28% | 97.89 | 2.88 |
| 04/12 | 1,710 | 1,750 | 1,618 | 1,656 | -5.15% | 25,900 | 59億7638万 | -7.64% | 99.88 | 2.93 |
| 04/11 | 1,780 | 1,801 | 1,706 | 1,746 | -2.84% | 18,200 | 63億118万 | -2.68% | 105.31 | 3.09 |
| 04/10 | 1,788 | 1,846 | 1,788 | 1,797 | +0.28% | 9,000 | 64億8524万 | +0.17% | 108.39 | 3.18 |
| 04/09 | 1,762 | 1,793 | 1,740 | 1,792 | +1.7% | 5,500 | 64億6719万 | 0% | 108.08 | 3.17 |
| 04/08 | 1,749 | 1,781 | 1,749 | 1,762 | +0.23% | 3,400 | 63億5893万 | -1.56% | 106.28 | 3.12 |
| 04/05 | 1,699 | 1,799 | 1,680 | 1,758 | +2.57% | 9,900 | 63億4449万 | -2.01% | 106.03 | 3.11 |
| 04/04 | 1,724 | 1,749 | 1,691 | 1,714 | -0.52% | 12,200 | 61億8570万 | -4.57% | 103.38 | 3.04 |
| 04/03 | 1,714 | 1,750 | 1,714 | 1,723 | -1.6% | 4,600 | 62億1818万 | -4.33% | 103.92 | 3.05 |
| 04/02 | 1,769 | 1,795 | 1,740 | 1,751 | -2.18% | 16,600 | 63億1923万 | -2.94% | 105.61 | 3.1 |
| 04/01 | 1,826 | 1,838 | 1,773 | 1,790 | -1.97% | 12,400 | 64億5998万 | -0.94% | 107.96 | 3.17 |
| 03/29 | 1,855 | 1,878 | 1,824 | 1,826 | -1.67% | 6,500 | 65億8990万 | +1% | 110.14 | 3.23 |
| 03/28 | 1,840 | 1,864 | 1,830 | 1,857 | +0.38% | 2,500 | 67億177万 | +2.77% | 112.01 | 3.28 |
| 03/27 | 1,828 | 1,877 | 1,828 | 1,850 | +1.09% | 5,900 | 66億7651万 | +2.38% | 111.58 | 3.27 |
| 03/26 | 1,812 | 1,860 | 1,801 | 1,830 | +0.55% | 4,500 | 66億433万 | +1.16% | 110.38 | 3.23 |
| 03/25 | 1,845 | 1,863 | 1,820 | 1,820 | -2.26% | 7,700 | 65億6824万 | +0.55% | 109.77 | 3.22 |
| 03/22 | 1,878 | 1,885 | 1,850 | 1,862 | -0.85% | 13,000 | 67億1982万 | +2.76% | 112.31 | 3.29 |
| 03/21 | 1,844 | 1,894 | 1,840 | 1,878 | +2.62% | 29,800 | 67億7756万 | +3.53% | 113.27 | 3.32 |
| 03/19 | 1,830 | 1,880 | 1,780 | 1,830 | -0.05% | 41,500 | 66億433万 | +0.66% | 110.38 | 3.23 |
| 03/18 | 1,863 | 1,877 | 1,761 | 1,831 | -4.64% | 52,100 | 66億794万 | +0.27% | 110.44 | 3.23 |
| 03/15 | 1,808 | 1,924 | 1,773 | 1,920 | +7.87% | 60,700 | 69億2914万 | +4.69% | 115.8 | 3.39 |
| 03/14 | 1,750 | 1,799 | 1,750 | 1,780 | +1.71% | 18,300 | 64億2389万 | -3.16% | 107.36 | 3.14 |
| 03/13 | 1,772 | 1,800 | 1,747 | 1,750 | -1.74% | 18,200 | 63億1562万 | -5.3% | 105.55 | 3.09 |
| 03/12 | 1,768 | 1,805 | 1,746 | 1,781 | -0.5% | 27,000 | 64億2750万 | -4.3% | 107.42 | 3.15 |
| 03/11 | 1,735 | 1,808 | 1,718 | 1,790 | +3.77% | 32,700 | 64億5998万 | -4.38% | 107.96 | 3.16 |
| 03/08 | 1,731 | 1,756 | 1,711 | 1,725 | +2.01% | 41,100 | 62億2540万 | -8.29% | 104.04 | 3.05 |
| 03/07 | 1,734 | 1,755 | 1,674 | 1,691 | -2.48% | 46,700 | 61億269万 | -10.67% | 101.99 | 2.99 |
| 03/06 | 1,750 | 1,775 | 1,717 | 1,734 | -0.91% | 24,000 | 62億5788万 | -8.98% | 104.59 | 3.06 |
| 03/05 | 1,750 | 1,750 | 1,683 | 1,750 | -0.51% | 34,200 | 63億1562万 | -8.66% | 105.55 | 3.09 |
| 03/04 | 1,820 | 1,836 | 1,755 | 1,759 | -4.66% | 45,600 | 63億4810万 | -8.77% | 106.09 | 3.11 |
| 03/01 | 1,849 | 1,849 | 1,800 | 1,845 | +1.1% | 16,000 | 66億5847万 | -4.95% | 111.28 | 3.26 |
| 02/29 | 1,825 | 1,849 | 1,799 | 1,825 | -0.27% | 23,900 | 65億8629万 | -6.6% | 110.08 | 3.22 |
| 02/28 | 1,805 | 1,869 | 1,799 | 1,830 | +1.55% | 16,600 | 66億433万 | -7.06% | 110.38 | 3.23 |
| 02/27 | 1,829 | 1,847 | 1,787 | 1,802 | -1.04% | 20,300 | 65億328万 | -9.26% | 108.69 | 3.18 |
| 02/26 | 1,837 | 1,854 | 1,801 | 1,821 | +0.94% | 19,800 | 65億7185万 | -9.04% | 109.83 | 3.22 |
| 02/22 | 1,811 | 1,830 | 1,734 | 1,804 | -0.66% | 73,600 | 65億1050万 | -10.52% | 108.81 | 3.19 |
| 02/21 | 1,858 | 1,892 | 1,811 | 1,816 | -2.42% | 26,400 | 65億5381万 | -10.54% | 109.53 | 3.21 |
| 02/20 | 1,886 | 1,903 | 1,845 | 1,861 | -1.33% | 28,400 | 67億1621万 | -9.04% | 112.25 | 3.29 |
| 02/19 | 1,860 | 1,921 | 1,842 | 1,886 | +1.4% | 37,200 | 68億643万 | -8.45% | 113.75 | 3.33 |
| 02/16 | 1,868 | 1,959 | 1,840 | 1,860 | -1.01% | 46,200 | 67億1260万 | -10.4% | 112.19 | 3.29 |
| 02/15 | 1,917 | 1,921 | 1,870 | 1,879 | -1.26% | 40,300 | 67億8117万 | -10.22% | 113.33 | 3.32 |
| 02/14 | 1,910 | 1,941 | 1,845 | 1,903 | -3.94% | 58,500 | 68億6778万 | -9.94% | 114.78 | 3.36 |
| 02/13 | 2,039 | 2,060 | 1,950 | 1,981 | -2.51% | 60,600 | 71億4928万 | -7.04% | 119.48 | 3.5 |
| 02/09 | 2,002 | 2,039 | 1,986 | 2,032 | +0.3% | 16,400 | 73億3334万 | -5.05% | 122.56 | 3.59 |
| 02/08 | 2,040 | 2,045 | 1,982 | 2,026 | +0.75% | 27,400 | 73億1168万 | -5.81% | 122.2 | 3.58 |
| 02/07 | 2,020 | 2,059 | 1,999 | 2,011 | -1.18% | 18,900 | 72億5755万 | -6.98% | 121.29 | 3.55 |
| 02/06 | 2,117 | 2,135 | 2,021 | 2,035 | -2.63% | 26,700 | 73億4416万 | -6.31% | 122.74 | 3.6 |
| 02/05 | 2,045 | 2,122 | 2,040 | 2,090 | +1.7% | 24,300 | 75億4265万 | -4.3% | 126.06 | 3.69 |
| 02/02 | 1,991 | 2,085 | 1,991 | 2,055 | +3.01% | 15,300 | 74億1634万 | -6.25% | 123.95 | 3.63 |
| 02/01 | 2,019 | 2,020 | 1,969 | 1,995 | -2.44% | 21,300 | 71億9981万 | -9.48% | 120.33 | 3.52 |
| 01/31 | 1,989 | 2,074 | 1,986 | 2,045 | +2.66% | 27,700 | 73億8025万 | -8.05% | 123.34 | 3.61 |
| 01/30 | 2,000 | 2,030 | 1,988 | 1,992 | -0.4% | 18,600 | 71億8898万 | -11.35% | 120.15 | 3.52 |
| 01/29 | 2,099 | 2,099 | 1,970 | 2,000 | -2.68% | 48,500 | 72億1785万 | -11.82% | 120.63 | 3.53 |
| 01/26 | 2,062 | 2,067 | 2,003 | 2,055 | -1.3% | 29,400 | 74億1634万 | -10.22% | 123.95 | 3.63 |
| 01/25 | 2,169 | 2,206 | 2,045 | 2,082 | -3.79% | 35,600 | 75億1378万 | -9.64% | 125.58 | 3.68 |
| 01/24 | 2,237 | 2,237 | 2,101 | 2,164 | -1.64% | 27,000 | 78億972万 | -6.6% | 130.52 | 3.82 |
| 01/23 | 2,275 | 2,325 | 2,190 | 2,200 | -2.35% | 43,400 | 79億3964万 | -5.46% | 132.69 | 3.89 |
| 01/22 | 2,236 | 2,270 | 2,206 | 2,253 | +2.78% | 19,500 | 81億3091万 | -3.59% | 135.89 | 3.98 |
| 01/19 | 2,180 | 2,226 | 2,179 | 2,192 | +0.32% | 8,100 | 79億1077万 | -6.32% | 132.21 | 3.87 |
| 01/18 | 2,152 | 2,207 | 2,147 | 2,185 | +1.16% | 12,700 | 78億8550万 | -7.02% | 131.79 | 3.86 |
| 01/17 | 2,210 | 2,210 | 2,140 | 2,160 | -2.26% | 15,900 | 77億9528万 | -8.24% | 130.28 | 3.82 |
| 01/16 | 2,252 | 2,252 | 2,170 | 2,210 | -0.23% | 23,400 | 79億7573万 | -6.16% | 133.3 | 3.9 |
| 01/15 | 2,281 | 2,308 | 2,171 | 2,215 | -2.59% | 35,900 | 79億9377万 | -5.86% | 133.6 | 3.91 |
| 01/12 | 2,260 | 2,300 | 2,231 | 2,274 | -1.13% | 19,100 | 82億670万 | -3.03% | 137.16 | 4.02 |
| 01/11 | 2,353 | 2,398 | 2,250 | 2,300 | -2.75% | 28,300 | 83億53万 | -1.33% | 138.72 | 4.06 |
| 01/10 | 2,412 | 2,469 | 2,346 | 2,365 | +0.13% | 24,900 | 85億3511万 | +2.16% | 142.65 | 4.18 |
| 01/09 | 2,221 | 2,390 | 2,221 | 2,362 | +6.78% | 51,700 | 85億2428万 | +3.01% | 142.46 | 4.17 |
| 01/05 | 2,291 | 2,320 | 2,197 | 2,212 | -3.83% | 24,500 | 79億8294万 | -2.56% | 133.42 | 3.91 |
| 01/04 | 2,220 | 2,314 | 2,170 | 2,300 | +0.04% | 31,500 | 83億53万 | +2.04% | 138.72 | 4.06 |
| 2023 | ||||||||||
| 12/29 | 2,212 | 2,309 | 2,190 | 2,299 | +1.64% | 34,700 | 69億2120万 | +2.96% | 138.66 | 10.42 |
| 12/28 | 2,321 | 2,321 | 2,221 | 2,262 | -2.67% | 25,900 | 68億981万 | +2.35% | 136.43 | 10.25 |
| 12/27 | 2,266 | 2,346 | 2,233 | 2,324 | +0.96% | 39,200 | 69億9646万 | +6.17% | 140.17 | 10.54 |
| 12/26 | 2,350 | 2,450 | 2,273 | 2,302 | -1.92% | 30,700 | 69億3023万 | +6.13% | 138.85 | 10.44 |
| 12/25 | 2,490 | 2,511 | 2,263 | 2,347 | -6.53% | 73,300 | 70億6570万 | +8.96% | 141.56 | 10.64 |
| 12/22 | 2,633 | 2,633 | 2,442 | 2,511 | -3.72% | 71,300 | 75億5943万 | +17.89% | 151.45 | 11.38 |
| 12/21 | 2,529 | 2,608 | 2,439 | 2,608 | +3.62% | 58,900 | 78億5145万 | +23.08% | 157.3 | 11.82 |
| 12/20 | 2,577 | 2,660 | 2,480 | 2,517 | -0.67% | 104,700 | 75億7749万 | +18.56% | 151.81 | 11.41 |
| 12/19 | 2,470 | 2,575 | 2,436 | 2,534 | +4.58% | 81,800 | 76億2867万 | +19.08% | 152.84 | 11.49 |
| 12/18 | 2,417 | 2,470 | 2,400 | 2,423 | +0.25% | 25,800 | 72億9450万 | +13.92% | 146.14 | 10.98 |
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 | 2,510 6/30 | 1,192 9/22 | 2,684,200 6/30 | 73億4119万 | 35億7740万 | +2.21% 10/22 | -22.69% 8/16 |
| 2022年 9月期 | 1,246 10/18 | 441 2/25 | 2,496,200 6/22 | 37億3946万 | 13億2351万 | +70.13% 4/12 | -31.76% 11/30 |
| 2023年 9月期 | 2,848 6/29 | 785 10/3 | 6,216,300 5/11 | 85億6159万 | 23億5984万 | +59.36% 5/10 | -24.28% 8/28 |
| 最新 | 1,768 2024/5/17 | 16,200 | 63億9826万 | +1.09% 1,749 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/05/17 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
441円（2022/02/25） - 301%（4.01倍）
1,768円（5/17）