株価チャート
株価
5/17
- 前日 (5/16)
- 1,070
- 始値
- 1,081
- 高値
- 1,099
- 安値
- 1,032
- 終値 -2.06%
- 1,048
- 出来高 -36.65%
- 70,700
乖離率
- 株価（5日）
移動平均値 - -12.08%
1,192 - 株価（25日）
移動平均値 - -18.44%
1,285 - 出来高（5日）
移動平均値 - -25.01%
94,280
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 | 1,081 | 1,099 | 1,032 | 1,048 | -2.06% | 70,700 | 506億8798万 | -18.44% | 31.85 | 2.15 |
| 05/16 | 1,103 | 1,103 | 1,014 | 1,070 | -4.38% | 111,600 | 517億5204万 | -17.57% | 32.52 | 2.2 |
| 05/15 | 1,187 | 1,235 | 1,101 | 1,119 | -18.14% | 230,600 | 541億2200万 | -14.58% | 34 | 2.3 |
| 05/14 | 1,370 | 1,378 | 1,344 | 1,367 | +0.81% | 31,800 | 661億1686万 | +3.64% | 41.54 | 2.81 |
| 05/13 | 1,353 | 1,375 | 1,345 | 1,356 | +0.97% | 26,700 | 655億8483万 | +2.81% | 41.21 | 2.79 |
| 05/10 | 1,335 | 1,365 | 1,328 | 1,343 | +1.51% | 18,500 | 649億5607万 | +1.82% | 40.81 | 2.76 |
| 05/09 | 1,330 | 1,369 | 1,318 | 1,323 | -1.12% | 15,600 | 639億8874万 | +0.3% | 40.2 | 2.72 |
| 05/08 | 1,290 | 1,364 | 1,290 | 1,338 | +3.32% | 36,700 | 647億1424万 | +1.29% | 40.66 | 2.75 |
| 05/07 | 1,250 | 1,297 | 1,250 | 1,295 | +5.71% | 29,800 | 626億3448万 | -2.12% | 39.35 | 2.66 |
| 05/02 | 1,254 | 1,254 | 1,214 | 1,225 | -2.7% | 47,500 | 592億4884万 | -7.69% | 37.23 | 2.52 |
| 05/01 | 1,265 | 1,294 | 1,259 | 1,259 | -1.25% | 32,700 | 608億9329万 | -5.69% | 38.26 | 2.59 |
| 04/30 | 1,273 | 1,304 | 1,270 | 1,275 | -0.31% | 33,600 | 616億6716万 | -4.85% | 38.74 | 2.62 |
| 04/26 | 1,276 | 1,300 | 1,271 | 1,279 | -0.23% | 31,500 | 618億6062万 | -4.98% | 38.87 | 2.63 |
| 04/25 | 1,348 | 1,348 | 1,281 | 1,282 | -4.4% | 42,500 | 620億572万 | -5.11% | 38.96 | 2.63 |
| 04/24 | 1,324 | 1,348 | 1,321 | 1,341 | +2.52% | 18,500 | 648億5934万 | -1.03% | 40.75 | 2.76 |
| 04/23 | 1,299 | 1,329 | 1,295 | 1,308 | +1.95% | 20,000 | 632億6325万 | -3.61% | 39.75 | 2.69 |
| 04/22 | 1,287 | 1,299 | 1,267 | 1,283 | +0.94% | 19,200 | 620億5409万 | -5.73% | 38.99 | 2.64 |
| 04/19 | 1,312 | 1,317 | 1,258 | 1,271 | -3.49% | 28,800 | 614億7369万 | -7.02% | 38.62 | 2.61 |
| 04/18 | 1,289 | 1,318 | 1,289 | 1,317 | +2.01% | 12,000 | 636億9854万 | -4.15% | 40.02 | 2.71 |
| 04/17 | 1,304 | 1,318 | 1,282 | 1,291 | -0.92% | 18,200 | 624億4102万 | -6.31% | 39.23 | 2.65 |
| 04/16 | 1,321 | 1,321 | 1,286 | 1,303 | -1.73% | 18,000 | 630億2141万 | -5.92% | 39.6 | 2.68 |
| 04/15 | 1,307 | 1,334 | 1,290 | 1,326 | +0.15% | 19,000 | 641億3384万 | -4.47% | 40.29 | 2.73 |
| 04/12 | 1,383 | 1,383 | 1,324 | 1,324 | -3.22% | 32,300 | 640億3711万 | -4.61% | 40.23 | 2.72 |
| 04/11 | 1,391 | 1,408 | 1,362 | 1,368 | -2.98% | 29,900 | 661億6523万 | -1.51% | 41.57 | 2.81 |
| 04/10 | 1,445 | 1,594 | 1,403 | 1,410 | +1.81% | 155,000 | 681億9662万 | +1.44% | 42.85 | 2.9 |
| 04/09 | 1,390 | 1,412 | 1,377 | 1,385 | +1.54% | 20,000 | 669億8746万 | -0.36% | 42.09 | 2.85 |
| 04/08 | 1,327 | 1,384 | 1,327 | 1,364 | +0.74% | 18,400 | 659億7176万 | -1.87% | 41.45 | 2.8 |
| 04/05 | 1,335 | 1,354 | 1,325 | 1,354 | 0% | 9,600 | 654億8810万 | -2.52% | 41.15 | 2.78 |
| 04/04 | 1,366 | 1,387 | 1,347 | 1,354 | +0.07% | 14,200 | 654億8810万 | -2.52% | 41.15 | 2.78 |
| 04/03 | 1,318 | 1,374 | 1,318 | 1,353 | +1.35% | 16,700 | 654億3973万 | -2.59% | 41.11 | 2.78 |
| 04/02 | 1,377 | 1,382 | 1,320 | 1,335 | -2.98% | 24,100 | 645億6914万 | -3.89% | 40.57 | 2.74 |
| 04/01 | 1,402 | 1,415 | 1,375 | 1,376 | -2.34% | 12,000 | 665億5216万 | -1.08% | 41.81 | 2.83 |
| 03/29 | 1,403 | 1,413 | 1,370 | 1,409 | +1.15% | 18,800 | 681億4825万 | +1.44% | 42.82 | 2.9 |
| 03/28 | 1,408 | 1,431 | 1,388 | 1,393 | -1.55% | 10,900 | 673億7439万 | +0.58% | 42.33 | 2.86 |
| 03/27 | 1,385 | 1,434 | 1,385 | 1,415 | +1.95% | 16,000 | 684億3845万 | +2.31% | 43 | 2.91 |
| 03/26 | 1,409 | 1,410 | 1,382 | 1,388 | -1.49% | 9,900 | 671億3256万 | +0.58% | 42.18 | 2.85 |
| 03/25 | 1,439 | 1,460 | 1,409 | 1,409 | -0.07% | 41,700 | 681億4825万 | +2.4% | 42.82 | 2.9 |
| 03/22 | 1,398 | 1,410 | 1,378 | 1,410 | +1.66% | 16,900 | 681億9662万 | +2.62% | 42.85 | 2.9 |
| 03/21 | 1,400 | 1,415 | 1,387 | 1,387 | -0.14% | 24,900 | 670億8419万 | +1.02% | 42.15 | 2.85 |
| 03/19 | 1,423 | 1,423 | 1,373 | 1,389 | -2.39% | 30,000 | 671億8092万 | +0.65% | 42.21 | 2.85 |
| 03/18 | 1,417 | 1,434 | 1,393 | 1,423 | +0.42% | 19,700 | 688億2538万 | +2.82% | 43.24 | 2.92 |
| 03/15 | 1,432 | 1,432 | 1,400 | 1,417 | -1.53% | 8,100 | 685億3518万 | +1.87% | 43.06 | 2.91 |
| 03/14 | 1,427 | 1,444 | 1,401 | 1,439 | +0.28% | 13,100 | 695億9924万 | +2.93% | 43.73 | 2.96 |
| 03/13 | 1,456 | 1,487 | 1,435 | 1,435 | -1.1% | 32,900 | 694億578万 | +2.21% | 43.61 | 2.95 |
| 03/12 | 1,380 | 1,460 | 1,370 | 1,451 | +4.69% | 43,500 | 701億7964万 | +2.91% | 44.09 | 2.98 |
| 03/11 | 1,320 | 1,389 | 1,310 | 1,386 | +4.05% | 51,200 | 670億3583万 | -2.19% | 42.12 | 2.85 |
| 03/08 | 1,343 | 1,369 | 1,330 | 1,332 | -1.33% | 40,500 | 644億2404万 | -6.59% | 40.48 | 2.74 |
| 03/07 | 1,371 | 1,408 | 1,340 | 1,350 | -1.89% | 51,100 | 652億9464万 | -6.05% | 41.02 | 2.77 |
| 03/06 | 1,400 | 1,400 | 1,376 | 1,376 | -2.76% | 35,800 | 665億5216万 | -4.91% | 41.81 | 2.83 |
| 03/05 | 1,380 | 1,419 | 1,359 | 1,415 | +2.54% | 59,500 | 684億3845万 | -2.88% | 43 | 2.91 |
| 03/04 | 1,345 | 1,386 | 1,340 | 1,380 | +2.6% | 51,100 | 667億4563万 | -5.74% | 41.94 | 2.84 |
| 03/01 | 1,354 | 1,357 | 1,330 | 1,345 | -0.66% | 15,400 | 650億5280万 | -8.63% | 40.87 | 2.76 |
| 02/29 | 1,372 | 1,372 | 1,338 | 1,354 | -0.88% | 15,900 | 654億8810万 | -8.7% | 41.15 | 2.78 |
| 02/28 | 1,350 | 1,377 | 1,349 | 1,366 | +1.19% | 21,200 | 660億6850万 | -8.32% | 41.51 | 2.81 |
| 02/27 | 1,375 | 1,384 | 1,339 | 1,350 | -1.82% | 79,300 | 652億9464万 | -9.82% | 41.02 | 2.77 |
| 02/26 | 1,339 | 1,386 | 1,331 | 1,375 | +3.46% | 64,200 | 665億380万 | -8.58% | 41.78 | 2.83 |
| 02/22 | 1,339 | 1,344 | 1,313 | 1,329 | +0.83% | 25,400 | 642億7894万 | -11.87% | 40.39 | 2.73 |
| 02/21 | 1,343 | 1,343 | 1,312 | 1,318 | -1.86% | 32,700 | 637億4691万 | -12.95% | 40.05 | 2.71 |
| 02/20 | 1,357 | 1,388 | 1,329 | 1,343 | +1.21% | 44,600 | 649億5607万 | -11.76% | 40.81 | 2.76 |
| 02/19 | 1,297 | 1,350 | 1,276 | 1,327 | +2.08% | 70,300 | 641億8221万 | -13.27% | 40.32 | 2.73 |
| 02/16 | 1,340 | 1,340 | 1,285 | 1,300 | -4.13% | 52,600 | 628億7632万 | -15.47% | 39.5 | 2.67 |
| 02/15 | 1,371 | 1,377 | 1,334 | 1,356 | -1.74% | 66,400 | 655億8483万 | -12.46% | 41.21 | 2.79 |
| 02/14 | 1,412 | 1,481 | 1,380 | 1,380 | -11.08% | 210,400 | 667億4563万 | -11.48% | 41.94 | 2.84 |
| 02/13 | 1,519 | 1,559 | 1,507 | 1,552 | +3.67% | 35,400 | 750億6465万 | -0.96% | 47.16 | 3.19 |
| 02/09 | 1,601 | 1,601 | 1,481 | 1,497 | -6.5% | 104,100 | 724億450万 | -4.59% | 45.49 | 3.08 |
| 02/08 | 1,582 | 1,605 | 1,550 | 1,601 | +1.2% | 35,800 | 774億3460万 | +1.59% | 48.65 | 3.29 |
| 02/07 | 1,595 | 1,595 | 1,555 | 1,582 | -0.38% | 18,200 | 765億1564万 | +0.38% | 48.07 | 3.25 |
| 02/06 | 1,588 | 1,597 | 1,561 | 1,588 | -1.12% | 14,100 | 768億584万 | +0.76% | 48.26 | 3.26 |
| 02/05 | 1,629 | 1,629 | 1,570 | 1,606 | -0.8% | 29,800 | 776億7643万 | +1.9% | 48.8 | 3.3 |
| 02/02 | 1,600 | 1,622 | 1,588 | 1,619 | +0.87% | 27,100 | 783億520万 | +2.86% | 49.2 | 3.33 |
| 02/01 | 1,583 | 1,609 | 1,577 | 1,605 | -0.19% | 16,800 | 776億2807万 | +2.1% | 48.77 | 3.3 |
| 01/31 | 1,593 | 1,622 | 1,581 | 1,608 | +0.25% | 22,700 | 777億7317万 | +2.29% | 48.86 | 3.3 |
| 01/30 | 1,635 | 1,646 | 1,583 | 1,604 | -1.53% | 78,000 | 775億7970万 | +2.17% | 48.74 | 3.3 |
| 01/29 | 1,589 | 1,635 | 1,584 | 1,629 | +2.65% | 43,800 | 787億8886万 | +3.89% | 49.5 | 3.35 |
| 01/26 | 1,574 | 1,613 | 1,559 | 1,587 | +0.32% | 29,200 | 767億5747万 | +1.21% | 48.23 | 3.26 |
| 01/25 | 1,607 | 1,607 | 1,550 | 1,582 | -1.56% | 34,000 | 765億1564万 | +0.89% | 48.07 | 3.25 |
| 01/24 | 1,545 | 1,608 | 1,539 | 1,607 | +4.22% | 43,000 | 777億2480万 | +2.42% | 48.83 | 3.3 |
| 01/23 | 1,564 | 1,570 | 1,512 | 1,542 | -0.45% | 24,600 | 745億8098万 | -1.6% | 46.86 | 3.17 |
| 01/22 | 1,522 | 1,552 | 1,496 | 1,549 | +2.79% | 28,700 | 749億1955万 | -1.09% | 47.07 | 3.18 |
| 01/19 | 1,481 | 1,510 | 1,468 | 1,507 | +1.76% | 13,100 | 728億8816万 | -3.77% | 45.79 | 3.1 |
| 01/18 | 1,476 | 1,492 | 1,456 | 1,481 | +0.34% | 13,600 | 716億3063万 | -5.61% | 45 | 3.04 |
| 01/17 | 1,528 | 1,528 | 1,474 | 1,476 | -2.89% | 38,100 | 713億8880万 | -5.75% | 44.85 | 3.03 |
| 01/16 | 1,557 | 1,557 | 1,520 | 1,520 | -1.62% | 17,100 | 735億1692万 | -2.63% | 46.19 | 3.12 |
| 01/15 | 1,530 | 1,545 | 1,505 | 1,545 | +0.46% | 18,500 | 747億2608万 | -0.71% | 46.95 | 3.17 |
| 01/12 | 1,567 | 1,594 | 1,520 | 1,538 | -1.98% | 29,600 | 743億8752万 | -0.58% | 46.74 | 3.16 |
| 01/11 | 1,606 | 1,606 | 1,560 | 1,569 | -2.3% | 18,700 | 758億8688万 | +1.82% | 47.68 | 3.22 |
| 01/10 | 1,581 | 1,622 | 1,580 | 1,606 | +2.49% | 29,700 | 776億7643万 | +4.97% | 48.8 | 3.3 |
| 01/09 | 1,600 | 1,624 | 1,507 | 1,567 | -2.12% | 48,700 | 757億9014万 | +3.09% | 47.62 | 3.22 |
| 01/05 | 1,664 | 1,664 | 1,601 | 1,601 | -4.36% | 24,000 | 774億3460万 | +6.03% | 48.65 | 3.29 |
| 01/04 | 1,590 | 1,675 | 1,580 | 1,674 | +4.3% | 38,300 | 809億6535万 | +11.67% | 50.87 | 3.44 |
| 2023 | ||||||||||
| 12/29 | 1,583 | 1,629 | 1,577 | 1,605 | +1.39% | 18,300 | 776億2807万 | +7.94% | 48.77 | 3.26 |
| 12/28 | 1,578 | 1,607 | 1,570 | 1,583 | +0.32% | 15,400 | 765億6401万 | +7.1% | 48.1 | 3.21 |
| 12/27 | 1,562 | 1,599 | 1,562 | 1,578 | +1.09% | 20,200 | 763億2217万 | +7.35% | 47.95 | 3.2 |
| 12/26 | 1,595 | 1,617 | 1,561 | 1,561 | -1.27% | 32,600 | 754億9995万 | +6.77% | 47.44 | 3.17 |
| 12/25 | 1,628 | 1,650 | 1,577 | 1,581 | -0.57% | 55,100 | 764億6727万 | +8.88% | 48.04 | 3.21 |
| 12/22 | 1,579 | 1,610 | 1,571 | 1,590 | +1.99% | 43,600 | 769億257万 | +10.34% | 48.32 | 3.23 |
| 12/21 | 1,515 | 1,581 | 1,513 | 1,559 | +0.26% | 22,800 | 754億321万 | +9.4% | 47.37 | 3.16 |
| 12/20 | 1,631 | 1,631 | 1,555 | 1,555 | -4.78% | 36,000 | 752億975万 | +9.74% | 47.25 | 3.16 |
| 12/19 | 1,586 | 1,653 | 1,576 | 1,633 | +2.06% | 64,900 | 789億8233万 | +15.98% | 49.62 | 3.31 |
| 12/18 | 1,616 | 1,629 | 1,565 | 1,600 | +0.06% | 52,000 | 773億8624万 | +14.53% | 48.62 | 3.25 |
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 | |
| 2022年 9月期 | 1,419 2,838 8/5 | 901 1,802 8/2 | 22,467,600 11,233,800 8/4 | 686億3192万 | 435億7812万 | +18.95% 11/4 | -5.8% 9/8 |
| 2023年 9月期 | 2,115 4,230 11/16 | 992 9/14 | 1,709,000 854,500 11/14 | 1022億9493万 | 479億7946万 | +45.66% 11/15 | -22.93% 8/18 |
| 最新 | 1,048 2024/5/17 | 70,700 | 506億8798万 | -18.44% 1,285 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/17 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
901円（2022/08/02） - 16%（1.16倍）
1,048円（5/17）