株価チャート
株価
5/16
- 前日 (5/15)
- 613
- 始値
- 623
- 高値
- 660
- 安値
- 607
- 終値 +5.38%
- 646
- 出来高 +47.21%
- 216,400
乖離率
- 株価（5日）
移動平均値 - +3.03%
627 - 株価（25日）
移動平均値 - +5.9%
610 - 出来高（5日）
移動平均値 - +89.69%
114,080
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 | 623 | 660 | 607 | 646 | +5.38% | 216,400 | 94億1564万 | +5.9% | 16.8 | 3.93 |
| 05/15 | 635 | 637 | 612 | 613 | -1.92% | 147,000 | 89億3465万 | +0.82% | 15.94 | 3.73 |
| 05/14 | 630 | 637 | 621 | 625 | -0.79% | 51,200 | 91億956万 | +2.8% | 16.25 | 3.8 |
| 05/13 | 620 | 637 | 607 | 630 | +1.61% | 89,400 | 91億8243万 | +3.79% | 16.38 | 3.83 |
| 05/10 | 622 | 629 | 615 | 620 | +0.16% | 66,400 | 90億3668万 | +2.31% | 16.12 | 3.77 |
| 05/09 | 627 | 627 | 607 | 619 | +0.32% | 39,000 | 90億2211万 | +2.15% | 16.09 | 3.76 |
| 05/08 | 615 | 631 | 609 | 617 | 0% | 39,500 | 89億9296万 | +1.82% | 16.04 | 3.75 |
| 05/07 | 605 | 617 | 605 | 617 | +3.35% | 33,400 | 89億9296万 | +1.65% | 16.04 | 3.75 |
| 05/02 | 597 | 610 | 592 | 597 | -0.67% | 35,900 | 87億145万 | -1.81% | 15.52 | 3.63 |
| 05/01 | 595 | 608 | 589 | 601 | +1.01% | 43,500 | 87億5975万 | -1.31% | 15.63 | 3.65 |
| 04/30 | 600 | 602 | 586 | 595 | -0.83% | 27,300 | 86億7230万 | -2.3% | 15.47 | 3.62 |
| 04/26 | 599 | 608 | 597 | 600 | -0.33% | 21,900 | 87億4518万 | -1.48% | 15.6 | 3.65 |
| 04/25 | 602 | 602 | 592 | 602 | 0% | 25,900 | 87億7433万 | -1.15% | 15.65 | 3.66 |
| 04/24 | 600 | 612 | 599 | 602 | +0.33% | 28,700 | 87億7433万 | -1.15% | 15.65 | 3.66 |
| 04/23 | 596 | 607 | 596 | 600 | +0.33% | 10,300 | 87億4518万 | -1.8% | 15.6 | 3.65 |
| 04/22 | 588 | 599 | 583 | 598 | +2.93% | 31,200 | 87億1602万 | -2.13% | 15.55 | 3.64 |
| 04/19 | 599 | 599 | 579 | 581 | -3.81% | 68,700 | 84億6824万 | -5.07% | 15.11 | 3.53 |
| 04/18 | 598 | 615 | 594 | 604 | +0.17% | 46,700 | 88億348万 | -1.79% | 15.7 | 3.67 |
| 04/17 | 608 | 610 | 593 | 603 | -0.5% | 20,400 | 87億8890万 | -2.27% | 15.68 | 3.67 |
| 04/16 | 603 | 614 | 586 | 606 | -0.33% | 62,300 | 88億3263万 | -2.1% | 15.76 | 3.68 |
| 04/15 | 610 | 618 | 601 | 608 | -1.14% | 40,300 | 88億6178万 | -2.09% | 15.81 | 3.7 |
| 04/12 | 616 | 619 | 609 | 615 | +1.49% | 22,500 | 89億6380万 | -1.28% | 15.99 | 3.74 |
| 04/11 | 623 | 623 | 601 | 606 | -3.04% | 49,400 | 88億3263万 | -3.04% | 15.76 | 3.68 |
| 04/10 | 617 | 625 | 615 | 625 | +0.32% | 24,000 | 91億956万 | -0.64% | 16.25 | 3.8 |
| 04/09 | 612 | 628 | 612 | 623 | +3.32% | 25,900 | 90億8041万 | -1.42% | 16.2 | 3.79 |
| 04/08 | 607 | 613 | 600 | 603 | +0.67% | 29,900 | 87億8890万 | -5.19% | 15.68 | 3.67 |
| 04/05 | 594 | 602 | 585 | 599 | -0.33% | 53,600 | 87億3060万 | -6.41% | 15.57 | 3.64 |
| 04/04 | 610 | 616 | 594 | 601 | +0.17% | 56,600 | 87億5975万 | -6.97% | 15.63 | 3.65 |
| 04/03 | 615 | 615 | 593 | 600 | -3.54% | 94,100 | 87億4518万 | -7.83% | 15.6 | 3.65 |
| 04/02 | 629 | 629 | 610 | 622 | -1.27% | 52,200 | 90億6583万 | -5.18% | 16.17 | 3.78 |
| 04/01 | 650 | 650 | 626 | 630 | -2.17% | 59,700 | 91億8243万 | -4.55% | 16.38 | 3.83 |
| 03/29 | 640 | 660 | 633 | 644 | +0.94% | 117,400 | 93億8649万 | -2.72% | 16.74 | 4.03 |
| 03/28 | 616 | 642 | 614 | 638 | +3.57% | 88,600 | 92億9904万 | -3.77% | 16.59 | 3.99 |
| 03/27 | 604 | 624 | 599 | 616 | +3.01% | 104,300 | 89億7838万 | -7.51% | 16.02 | 3.86 |
| 03/26 | 596 | 603 | 585 | 598 | +0.67% | 82,300 | 87億1602万 | -10.75% | 15.55 | 3.74 |
| 03/25 | 610 | 627 | 594 | 594 | -1.98% | 128,100 | 86億5772万 | -12% | 15.44 | 3.72 |
| 03/22 | 613 | 620 | 599 | 606 | -0.66% | 109,100 | 88億3263万 | -10.88% | 15.76 | 3.79 |
| 03/21 | 634 | 635 | 610 | 610 | -3.79% | 113,400 | 88億9093万 | -10.95% | 15.86 | 3.82 |
| 03/19 | 613 | 642 | 613 | 634 | +3.43% | 99,600 | 92億4074万 | -7.98% | 16.48 | 3.97 |
| 03/18 | 626 | 630 | 612 | 613 | -2.39% | 86,300 | 89億3465万 | -11.42% | 15.94 | 3.84 |
| 03/15 | 636 | 660 | 622 | 628 | -1.72% | 122,500 | 91億5328万 | -9.51% | 16.33 | 3.93 |
| 03/14 | 650 | 660 | 634 | 639 | -2.44% | 85,700 | 93億1361万 | -8.32% | 16.61 | 4 |
| 03/13 | 668 | 676 | 654 | 655 | -1.95% | 68,600 | 95億4682万 | -6.16% | 17.03 | 4.1 |
| 03/12 | 648 | 671 | 648 | 668 | +3.09% | 69,000 | 97億3630万 | -4.43% | 17.37 | 4.18 |
| 03/11 | 657 | 665 | 640 | 648 | -2.85% | 81,400 | 94億4479万 | -7.3% | 16.85 | 4.06 |
| 03/08 | 666 | 679 | 654 | 667 | -0.3% | 97,500 | 97億2172万 | -4.71% | 17.34 | 4.18 |
| 03/07 | 703 | 735 | 668 | 669 | -5.37% | 143,000 | 97億5087万 | -4.43% | 17.39 | 4.19 |
| 03/06 | 695 | 709 | 688 | 707 | +1.14% | 47,700 | 103億473万 | +0.86% | 18.38 | 4.43 |
| 03/05 | 703 | 707 | 689 | 699 | -1.27% | 72,100 | 101億8813万 | -0.29% | 18.17 | 4.38 |
| 03/04 | 713 | 720 | 706 | 708 | -0.56% | 54,500 | 103億1931万 | +1.14% | 18.41 | 4.43 |
| 03/01 | 736 | 744 | 712 | 712 | -3.26% | 84,800 | 103億7761万 | +2.01% | 18.51 | 4.46 |
| 02/29 | 752 | 757 | 732 | 736 | -0.54% | 96,300 | 107億2742万 | +5.75% | 19.14 | 4.61 |
| 02/28 | 731 | 774 | 728 | 740 | +1.23% | 263,600 | 107億8572万 | +7.09% | 19.24 | 4.63 |
| 02/27 | 722 | 736 | 716 | 731 | +2.09% | 140,100 | 106億5454万 | +6.4% | 19.01 | 4.58 |
| 02/26 | 698 | 725 | 690 | 716 | +5.6% | 263,800 | 104億3591万 | +4.83% | 18.62 | 4.48 |
| 02/22 | 685 | 697 | 669 | 678 | +0.44% | 96,400 | 98億8205万 | -0.29% | 17.63 | 4.24 |
| 02/21 | 691 | 703 | 675 | 675 | -2.32% | 135,700 | 98億3832万 | -0.44% | 17.55 | 4.23 |
| 02/20 | 740 | 740 | 691 | 691 | -5.73% | 188,400 | 100億7153万 | +1.92% | 17.97 | 4.33 |
| 02/19 | 725 | 754 | 715 | 733 | +1.1% | 179,500 | 106億8369万 | +8.43% | 19.06 | 4.59 |
| 02/16 | 721 | 738 | 706 | 725 | +0.28% | 162,000 | 105億6709万 | +8.05% | 18.85 | 4.54 |
| 02/15 | 742 | 783 | 717 | 723 | +1.54% | 430,900 | 105億3794万 | +8.23% | 18.8 | 4.53 |
| 02/14 | 715 | 719 | 700 | 712 | -1.25% | 126,700 | 103億7761万 | +7.07% | 18.51 | 4.46 |
| 02/13 | 715 | 727 | 705 | 721 | +3.44% | 119,900 | 105億879万 | +8.75% | 18.75 | 4.51 |
| 02/09 | 684 | 708 | 683 | 697 | +1.9% | 145,300 | 101億5898万 | +5.29% | 18.12 | 4.36 |
| 02/08 | 686 | 700 | 675 | 684 | -0.15% | 89,400 | 99億6950万 | +3.32% | 17.78 | 4.28 |
| 02/07 | 680 | 688 | 666 | 685 | +0.59% | 66,700 | 99億8408万 | +3.16% | 17.81 | 4.29 |
| 02/06 | 670 | 681 | 657 | 681 | +0.15% | 39,400 | 99億2577万 | +2.41% | 17.71 | 4.26 |
| 02/05 | 656 | 680 | 646 | 680 | +3.03% | 54,400 | 99億1120万 | +2.1% | 17.68 | 4.26 |
| 02/02 | 664 | 688 | 660 | 660 | -1.05% | 55,500 | 96億1969万 | -0.75% | 17.16 | 4.13 |
| 02/01 | 665 | 679 | 658 | 667 | -1.91% | 96,000 | 97億2172万 | 0% | 17.34 | 4.18 |
| 01/31 | 685 | 693 | 649 | 680 | -0.73% | 115,400 | 99億1120万 | +1.64% | 17.68 | 4.26 |
| 01/30 | 705 | 710 | 680 | 685 | -1.44% | 80,600 | 99億8408万 | +2.09% | 17.81 | 4.29 |
| 01/29 | 687 | 706 | 677 | 695 | +1.61% | 110,200 | 101億2983万 | +3.58% | 18.07 | 4.35 |
| 01/26 | 665 | 698 | 658 | 684 | +2.09% | 132,300 | 99億6950万 | +1.94% | 17.78 | 4.28 |
| 01/25 | 641 | 678 | 633 | 670 | +3.88% | 83,900 | 97億6545万 | -0.15% | 17.42 | 4.19 |
| 01/24 | 627 | 649 | 627 | 645 | +2.87% | 45,000 | 94億106万 | -3.73% | 16.77 | 4.04 |
| 01/23 | 641 | 641 | 621 | 627 | -2.03% | 48,500 | 91億3871万 | -6.42% | 16.3 | 3.93 |
| 01/22 | 627 | 640 | 617 | 640 | +2.07% | 58,400 | 93億2819万 | -4.48% | 16.64 | 4.01 |
| 01/19 | 629 | 629 | 619 | 627 | -0.32% | 42,400 | 91億3871万 | -6.42% | 16.3 | 3.93 |
| 01/18 | 635 | 657 | 623 | 629 | -0.94% | 96,200 | 91億6786万 | -5.98% | 16.35 | 3.94 |
| 01/17 | 658 | 662 | 632 | 635 | -4.08% | 84,600 | 92億5531万 | -4.94% | 16.51 | 3.98 |
| 01/16 | 647 | 670 | 642 | 662 | +1.85% | 85,800 | 96億4884万 | -0.9% | 17.21 | 4.14 |
| 01/15 | 616 | 655 | 615 | 650 | +5.52% | 91,200 | 94億7394万 | -2.55% | 16.9 | 4.07 |
| 01/12 | 634 | 638 | 611 | 616 | -2.99% | 63,700 | 89億7838万 | -7.23% | 16.02 | 3.86 |
| 01/11 | 648 | 651 | 626 | 635 | -2.61% | 105,500 | 92億5531万 | -4.22% | 16.51 | 3.98 |
| 01/10 | 673 | 674 | 648 | 652 | -4.12% | 97,500 | 95億309万 | -1.36% | 16.95 | 4.08 |
| 01/09 | 683 | 693 | 660 | 680 | -0.44% | 71,100 | 99億1120万 | +3.19% | 17.68 | 4.26 |
| 01/05 | 705 | 705 | 681 | 683 | -3.12% | 65,500 | 99億5492万 | +4.27% | 17.76 | 4.28 |
| 01/04 | 713 | 713 | 683 | 705 | -1.4% | 68,300 | 102億7558万 | +8.13% | 18.33 | 4.41 |
| 2023 | ||||||||||
| 12/29 | 707 | 720 | 690 | 715 | +0.14% | 75,300 | 104億2133万 | +10.51% | 18.59 | 4.27 |
| 12/28 | 703 | 723 | 696 | 714 | +0.28% | 95,600 | 104億676万 | +11.04% | 18.56 | 4.27 |
| 12/27 | 674 | 720 | 664 | 712 | +6.43% | 160,700 | 103億7761万 | +11.6% | 18.51 | 4.26 |
| 12/26 | 709 | 709 | 655 | 669 | -4.97% | 199,600 | 97億5087万 | +5.35% | 17.39 | 4 |
| 12/25 | 724 | 756 | 680 | 704 | -2.09% | 212,600 | 102億6101万 | +11.22% | 18.3 | 4.21 |
| 12/22 | 717 | 739 | 716 | 719 | +0.28% | 172,300 | 104億7964万 | +14.13% | 18.69 | 4.3 |
| 12/21 | 700 | 725 | 696 | 717 | +2.14% | 92,300 | 104億5049万 | +14.54% | 18.64 | 4.29 |
| 12/20 | 683 | 722 | 676 | 702 | +2.48% | 150,500 | 102億3186万 | +12.68% | 18.25 | 4.2 |
| 12/19 | 671 | 690 | 668 | 685 | +1.48% | 98,100 | 99億8408万 | +9.78% | 17.81 | 4.1 |
| 12/18 | 654 | 677 | 652 | 675 | +1.66% | 82,300 | 98億3832万 | +7.48% | 17.55 | 4.04 |
| 12/15 | 640 | 671 | 640 | 664 | +4.24% | 105,900 | 96億7799万 | +5.06% | 17.26 | 3.97 |
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 | |
| 2015年 9月期 | 654 9/17 | 461 9/25 | 7,528,200 9/17 | 89億7288万 | 63億2492万 | +142.13% 11/2 | - |
| 2016年 9月期 | 15,850 5/16 | 454 10/5 | 12,220,100 11/6 | 2207億4770万 | 62億2888万 | +136.14% 11/9 | -54.13% 6/24 |
| 2017年 9月期 | 3,280 10/6 | 1,355 8/14 | 12,646,800 10/5 | 466億4356万 | 193億3693万 | +14.6% 12/15 | -21.74% 11/16 |
| 2018年 9月期 | 2,765 1/10 | 867 7/12 | 6,913,200 1/10 | 395億7295万 | 125億9126万 | +70.64% 1/9 | -25.75% 2/13 |
| 2019年 9月期 | 1,093 10/1 | 689 12/25 | 654,400 1/9 | 158億7342万 | 100億620万 | +27.24% 7/2 | -27.87% 12/25 |
| 2020年 9月期 | 888 11/5 | 357 3/23 | 2,869,000 7/31 | 129億4286万 | 52億338万 | +40.42% 5/12 | -33.32% 3/19 |
| 2021年 9月期 | 661 4/2 | 427 12/28 | 695,300 12/18 | 96億3427万 | 62億2365万 | +19.24% 3/17 | -15.2% 12/28 |
| 2022年 9月期 | 636 7/22 | 294 3/9 | 3,386,500 7/22 | 92億6989万 | 42億8513万 | +59.04% 6/7 | -12.29% 7/27 |
| 2023年 9月期 | 1,076 8/31 | 399 12/23 | 2,598,200 5/17 | 156億8302万 | 58億1554万 | +46.24% 5/22 | -15.39% 7/5 |
| 最新 | 646 2024/5/16 | 216,400 | 94億1564万 | +5.9% 610 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/05/16 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
294円（2022/03/09） - 120%（2.2倍）
646円（5/16）