株価チャート
株価
5/17
- 前日 (5/16)
- 621
- 始値
- 617
- 高値
- 623
- 安値
- 609
- 終値 -0.81%
- 616
- 出来高 -57.98%
- 157,000
乖離率
- 株価（5日）
移動平均値 - -3.45%
638 - 株価（25日）
移動平均値 - -8.61%
674 - 出来高（5日）
移動平均値 - -66.07%
462,780
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 | 617 | 623 | 609 | 616 | -0.81% | 157,000 | 135億4362万 | -8.61% | 24.28 | 1.59 |
| 05/16 | 617 | 636 | 614 | 621 | +0.49% | 373,600 | 136億5356万 | -8.27% | 24.48 | 1.6 |
| 05/15 | 633 | 634 | 617 | 618 | -2.83% | 498,800 | 135億8760万 | -9.12% | 24.36 | 1.6 |
| 05/14 | 665 | 670 | 633 | 636 | -9.14% | 1,017,200 | 139億8335万 | -6.74% | 25.07 | 1.64 |
| 05/13 | 687 | 700 | 682 | 700 | +1.45% | 267,300 | 153億9048万 | +2.34% | 27.59 | 1.81 |
| 05/10 | 705 | 705 | 688 | 690 | -1% | 148,400 | 151億7062万 | +0.88% | 27.2 | 1.78 |
| 05/09 | 701 | 705 | 693 | 697 | -0.71% | 129,100 | 153億2452万 | +1.9% | 27.48 | 1.8 |
| 05/08 | 696 | 712 | 688 | 702 | +1.3% | 292,000 | 154億3445万 | +2.63% | 27.67 | 1.81 |
| 05/07 | 686 | 694 | 679 | 693 | +2.51% | 173,000 | 152億3658万 | +1.17% | 27.32 | 1.79 |
| 05/02 | 693 | 693 | 672 | 676 | -1.6% | 147,200 | 148億6281万 | -1.31% | 26.65 | 1.75 |
| 05/01 | 687 | 687 | 677 | 687 | -0.43% | 85,700 | 151億466万 | +0.15% | 27.08 | 1.77 |
| 04/30 | 688 | 691 | 678 | 690 | +0.29% | 111,100 | 151億7062万 | +0.44% | 27.2 | 1.78 |
| 04/26 | 675 | 688 | 670 | 688 | +1.33% | 250,500 | 151億2665万 | +0.15% | 27.12 | 1.78 |
| 04/25 | 683 | 685 | 675 | 679 | -1.45% | 165,500 | 149億2877万 | -1.45% | 26.77 | 1.75 |
| 04/24 | 699 | 701 | 685 | 689 | 0% | 198,000 | 151億4863万 | -0.29% | 27.16 | 1.78 |
| 04/23 | 702 | 703 | 678 | 689 | -0.72% | 145,200 | 151億4863万 | -0.58% | 27.16 | 1.78 |
| 04/22 | 682 | 701 | 680 | 694 | +2.81% | 198,000 | 152億5856万 | 0% | 27.36 | 1.79 |
| 04/19 | 688 | 695 | 666 | 675 | -1.89% | 179,200 | 148億4082万 | -2.88% | 26.61 | 1.74 |
| 04/18 | 653 | 688 | 653 | 688 | +5.68% | 179,000 | 151億2665万 | -1.43% | 27.12 | 1.78 |
| 04/17 | 660 | 663 | 651 | 651 | -1.66% | 214,500 | 143億1315万 | -7% | 25.66 | 1.68 |
| 04/16 | 662 | 669 | 655 | 662 | -1.05% | 187,400 | 145億5500万 | -5.97% | 26.1 | 1.71 |
| 04/15 | 677 | 680 | 666 | 669 | -1.76% | 200,100 | 147億890万 | -5.51% | 26.37 | 1.73 |
| 04/12 | 681 | 696 | 679 | 681 | +0.15% | 117,800 | 149億7274万 | -4.49% | 26.84 | 1.76 |
| 04/11 | 682 | 689 | 678 | 680 | -1.16% | 151,300 | 149億5075万 | -4.9% | 26.81 | 1.76 |
| 04/10 | 690 | 702 | 686 | 688 | -0.29% | 95,900 | 151億2665万 | -4.04% | 27.12 | 1.78 |
| 04/09 | 686 | 697 | 682 | 690 | +0.44% | 115,300 | 151億7062万 | -3.9% | 27.2 | 1.78 |
| 04/08 | 688 | 706 | 683 | 687 | +1.03% | 178,700 | 151億466万 | -4.58% | 27.08 | 1.77 |
| 04/05 | 676 | 687 | 671 | 680 | -0.73% | 134,600 | 149億5075万 | -5.82% | 26.81 | 1.76 |
| 04/04 | 688 | 693 | 681 | 685 | -0.44% | 132,800 | 150億6069万 | -5.65% | 27 | 1.77 |
| 04/03 | 681 | 693 | 676 | 688 | 0% | 149,800 | 151億2665万 | -5.75% | 27.12 | 1.78 |
| 04/02 | 703 | 710 | 688 | 688 | -3.37% | 193,500 | 151億2665万 | -6.39% | 27.12 | 1.78 |
| 04/01 | 714 | 726 | 709 | 712 | -0.14% | 97,500 | 156億5432万 | -3.65% | 28.07 | 1.84 |
| 03/29 | 703 | 715 | 696 | 713 | +2.89% | 115,100 | 156億7631万 | -3.91% | 28.11 | 1.84 |
| 03/28 | 702 | 706 | 693 | 693 | -1.28% | 139,100 | 152億3658万 | -6.98% | 27.32 | 1.79 |
| 03/27 | 708 | 710 | 702 | 702 | -0.14% | 108,200 | 154億3445万 | -6.4% | 27.67 | 1.81 |
| 03/26 | 709 | 709 | 698 | 703 | -1.13% | 157,400 | 154億5644万 | -6.76% | 27.71 | 1.82 |
| 03/25 | 727 | 733 | 711 | 711 | -2.87% | 118,800 | 156億3233万 | -6.2% | 28.03 | 1.84 |
| 03/22 | 735 | 735 | 727 | 732 | -0.68% | 83,100 | 160億9405万 | -3.56% | 28.85 | 1.89 |
| 03/21 | 733 | 749 | 733 | 737 | +1.8% | 157,100 | 162億398万 | -3.03% | 29.05 | 1.9 |
| 03/19 | 727 | 727 | 717 | 724 | -0.41% | 116,700 | 159億1816万 | -4.49% | 28.54 | 1.87 |
| 03/18 | 718 | 739 | 718 | 727 | +1.39% | 255,000 | 159億8412万 | -3.84% | 28.66 | 1.88 |
| 03/15 | 722 | 728 | 707 | 717 | -2.18% | 232,300 | 157億6425万 | -4.91% | 28.26 | 1.85 |
| 03/14 | 739 | 739 | 725 | 733 | -1.35% | 166,700 | 161億1603万 | -2.66% | 28.89 | 1.89 |
| 03/13 | 754 | 756 | 739 | 743 | -1.07% | 142,400 | 163億3590万 | -1.07% | 29.29 | 1.92 |
| 03/12 | 750 | 755 | 732 | 751 | -1.44% | 233,800 | 165億1179万 | +0.13% | 29.6 | 1.94 |
| 03/11 | 777 | 783 | 752 | 762 | -3.79% | 328,300 | 167億5364万 | +2.01% | 30.04 | 1.97 |
| 03/08 | 726 | 795 | 726 | 792 | +8.79% | 503,800 | 174億1323万 | +6.45% | 31.22 | 2.05 |
| 03/07 | 728 | 736 | 718 | 728 | +0.14% | 169,300 | 160億610万 | -1.62% | 28.7 | 1.88 |
| 03/06 | 715 | 754 | 715 | 727 | +0.55% | 195,000 | 159億8412万 | -1.62% | 28.66 | 1.88 |
| 03/05 | 725 | 731 | 715 | 723 | -1.23% | 215,900 | 158億9617万 | -2.03% | 28.5 | 1.87 |
| 03/04 | 765 | 765 | 732 | 732 | -3.3% | 272,000 | 160億9405万 | -0.81% | 28.85 | 1.89 |
| 03/01 | 771 | 787 | 752 | 757 | -2.07% | 241,500 | 166億4371万 | +2.71% | 29.84 | 1.95 |
| 02/29 | 776 | 782 | 769 | 773 | -1.78% | 202,200 | 169億9549万 | +5.31% | 30.47 | 2 |
| 02/28 | 788 | 809 | 786 | 787 | -1.99% | 170,700 | 173億330万 | +7.51% | 31.02 | 2.03 |
| 02/27 | 804 | 808 | 788 | 803 | +1.77% | 154,000 | 176億5508万 | +10.15% | 31.65 | 2.07 |
| 02/26 | 784 | 822 | 777 | 789 | +1.02% | 436,000 | 173億4727万 | +8.98% | 31.1 | 2.04 |
| 02/22 | 803 | 817 | 779 | 781 | -2.74% | 368,900 | 171億7138万 | +8.47% | 30.79 | 2.02 |
| 02/21 | 806 | 814 | 787 | 803 | -1.83% | 335,900 | 176億5508万 | +12.15% | 31.65 | 2.07 |
| 02/20 | 804 | 828 | 799 | 818 | +3.28% | 599,000 | 179億8488万 | +14.89% | 32.25 | 2.11 |
| 02/19 | 791 | 807 | 779 | 792 | -0.63% | 432,000 | 174億1323万 | +11.86% | 31.22 | 2.05 |
| 02/16 | 730 | 804 | 726 | 797 | +8.29% | 758,700 | 175億2053万 | +13.05% | 31.42 | 2.06 |
| 02/15 | 780 | 791 | 733 | 736 | -4.79% | 1,175,700 | 161億7956万 | +4.84% | 29.01 | 1.9 |
| 02/14 | 737 | 773 | 736 | 773 | +14.86% | 1,003,700 | 169億9294万 | +10.11% | 30.47 | 2 |
| 02/13 | 676 | 689 | 672 | 673 | -0.15% | 299,600 | 147億9463万 | -3.86% | 26.53 | 1.74 |
| 02/09 | 678 | 690 | 674 | 674 | -1.32% | 186,700 | 148億1661万 | -3.85% | 26.57 | 1.74 |
| 02/08 | 686 | 689 | 674 | 683 | -0.73% | 195,300 | 150億1446万 | -2.84% | 26.92 | 1.76 |
| 02/07 | 691 | 697 | 685 | 688 | -0.86% | 168,100 | 151億2437万 | -2.41% | 27.12 | 1.78 |
| 02/06 | 699 | 700 | 686 | 694 | -1.56% | 193,100 | 152億5627万 | -1.7% | 27.36 | 1.79 |
| 02/05 | 691 | 708 | 685 | 705 | +2.03% | 211,100 | 154億9809万 | -0.14% | 27.79 | 1.82 |
| 02/02 | 692 | 710 | 689 | 691 | +1.77% | 359,600 | 151億6993万 | -1.99% | 27.24 | 1.78 |
| 02/01 | 694 | 696 | 669 | 679 | -3.55% | 399,600 | 149億648万 | -3.82% | 26.77 | 1.75 |
| 01/31 | 697 | 706 | 690 | 704 | +0.14% | 191,900 | 154億5532万 | -0.28% | 27.75 | 1.82 |
| 01/30 | 708 | 712 | 698 | 703 | +0.29% | 125,900 | 154億3337万 | -0.42% | 27.71 | 1.81 |
| 01/29 | 705 | 709 | 701 | 701 | -0.14% | 88,000 | 153億8946万 | -0.85% | 27.63 | 1.81 |
| 01/26 | 708 | 716 | 693 | 702 | -0.85% | 175,400 | 154億1142万 | -0.99% | 27.67 | 1.81 |
| 01/25 | 703 | 715 | 697 | 708 | +0.57% | 143,000 | 155億4314万 | -0.28% | 27.91 | 1.83 |
| 01/24 | 703 | 715 | 700 | 704 | -0.14% | 105,800 | 154億5532万 | -0.98% | 27.75 | 1.82 |
| 01/23 | 712 | 718 | 703 | 705 | -0.42% | 210,600 | 154億7728万 | -0.7% | 27.79 | 1.82 |
| 01/22 | 691 | 711 | 686 | 708 | +3.96% | 191,100 | 155億4314万 | -0.14% | 27.91 | 1.83 |
| 01/19 | 688 | 694 | 680 | 681 | -1.02% | 145,200 | 149億5039万 | -3.68% | 26.84 | 1.76 |
| 01/18 | 685 | 699 | 679 | 688 | +0.29% | 220,400 | 151億406万 | -2.69% | 27.12 | 1.77 |
| 01/17 | 701 | 703 | 684 | 686 | -2.42% | 298,000 | 150億6016万 | -2.83% | 27.04 | 1.77 |
| 01/16 | 712 | 731 | 703 | 703 | -1.26% | 187,900 | 154億3337万 | -0.42% | 27.71 | 1.81 |
| 01/15 | 722 | 722 | 712 | 712 | -1.52% | 154,000 | 156億3095万 | +0.85% | 28.07 | 1.84 |
| 01/12 | 730 | 732 | 713 | 723 | -0.96% | 186,700 | 158億7244万 | +2.55% | 28.5 | 1.86 |
| 01/11 | 728 | 736 | 720 | 730 | +0.41% | 208,200 | 160億2612万 | +3.55% | 28.78 | 1.88 |
| 01/10 | 716 | 731 | 705 | 727 | +0.97% | 227,800 | 159億6025万 | +3.12% | 28.66 | 1.87 |
| 01/09 | 719 | 728 | 712 | 720 | +1.84% | 227,300 | 158億658万 | +1.84% | 28.38 | 1.86 |
| 01/05 | 725 | 725 | 707 | 707 | -2.88% | 189,300 | 155億2118万 | -0.42% | 27.87 | 1.82 |
| 01/04 | 705 | 728 | 695 | 728 | +1.68% | 242,100 | 159億8221万 | +2.25% | 28.7 | 1.88 |
| 2023 | ||||||||||
| 12/29 | 715 | 719 | 705 | 716 | -0.69% | 187,400 | 157億1877万 | +0.42% | 28.22 | 1.83 |
| 12/28 | 696 | 721 | 683 | 721 | +3.59% | 227,600 | 158億2853万 | +0.98% | 28.42 | 1.84 |
| 12/27 | 687 | 706 | 686 | 696 | +0.43% | 332,200 | 152億7969万 | -2.79% | 27.44 | 1.78 |
| 12/26 | 693 | 716 | 692 | 693 | -0.29% | 314,000 | 152億1383万 | -3.62% | 27.32 | 1.77 |
| 12/25 | 704 | 710 | 690 | 695 | -0.71% | 200,600 | 152億5774万 | -3.74% | 27.4 | 1.78 |
| 12/22 | 700 | 716 | 700 | 700 | -0.71% | 165,100 | 153億6751万 | -3.31% | 27.59 | 1.79 |
| 12/21 | 708 | 711 | 700 | 705 | -2.49% | 287,100 | 154億7728万 | -2.89% | 27.79 | 1.8 |
| 12/20 | 746 | 755 | 723 | 723 | -2.43% | 363,500 | 158億7244万 | -0.82% | 28.5 | 1.85 |
| 12/19 | 728 | 753 | 725 | 741 | +1.79% | 404,700 | 162億6761万 | +1.09% | 29.21 | 1.9 |
| 12/18 | 723 | 738 | 719 | 728 | +0.69% | 392,900 | 159億8221万 | -2.41% | 28.7 | 1.86 |
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 | |
| 2014年 9月期 | 1,410 14,100 9/16 | 660 6,600 8/21 | 10,123,000 1,012,300 7/3 | 235億7802万 | 109億7052万 | +78.26% 9/16 | -26.16% 10/14 |
| 2015年 9月期 | 1,189 2,378 4/14 | 342 684 9/30 | 1,385,600 692,800 8/13 | 200億135万 | 57億6680万 | +27.56% 4/10 | -44.28% 8/25 |
| 2016年 9月期 | 430 860 4/13 | 176 351 2/15 | 3,441,600 1,720,800 4/13 | 73億9256万 | 30億1631万 | +61.65% 3/31 | -20.75% 5/18 |
| 2017年 9月期 | 450 900 5/24 | 210 420 11/9 | 5,595,000 2,797,500 2/8 | 78億250万 | 36億4011万 | +38.21% 2/8 | -15.31% 4/12 |
| 2018年 9月期 | 1,194 2,388 9/27 | 296 591 10/20 | 25,747,400 12,873,700 3/7 | 219億3389万 | 51億6205万 | +44.15% 11/27 | -19.62% 10/29 |
| 2019年 9月期 | 1,718 7/4 | 713 1,425 1/4 | 5,071,600 2,535,800 6/18 | 325億1503万 | 131億9万 | +33.12% 2/20 | -25.63% 12/25 |
| 2020年 9月期 | 5,160 9/30 | 969 3/13 | 5,794,800 5/15 | 1108億119万 | 201億4541万 | +55.95% 5/18 | -23.73% 2/28 |
| 2021年 9月期 | 8,850 1/4 | 3,405 8/18 8/17 | 1,871,800 11/30 | 1900億9003万 | 733億8316万 | +27.33% 12/1 | -24.3% 5/17 |
| 2022年 9月期 | 4,390 4/5 | 1,281 9/27 | 4,132,800 8/12 | 947億7145万 | 276億9596万 | +26.76% 4/4 | -43.33% 5/13 |
| 2023年 9月期 | 1,954 11/17 | 924 8/18 | 2,523,200 11/15 | 425億4362万 | 202億8511万 | +27.9% 11/17 | -15.3% 1/4 |
| 最新 | 616 2024/5/17 | 157,000 | 135億4362万 | -8.61% 674 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -63%（0.37倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 156%（2.56倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- 349%（4.49倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/05/17 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
176円（2016/02/15） - 251%（3.51倍）
616円（5/17）