株価チャート
株価
5/17
- 前日 (5/16)
- 640
- 始値
- 640
- 高値
- 643
- 安値
- 638
- 終値 -0.16%
- 639
- 出来高 +100%
- 5,000
乖離率
- 株価(5日)
移動平均値 - -0.47%
642 - 株価(25日)
移動平均値 - -1.69%
650 - 出来高(5日)
移動平均値 - -22.36%
6,440
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 | 640 | 643 | 638 | 639 | -0.16% | 5,000 | 60億4030万 | -1.69% | 31.74 | 0.75 |
05/16 | 645 | 648 | 640 | 640 | -1.23% | 2,500 | 60億4976万 | -1.84% | 31.79 | 0.75 |
05/15 | 648 | 648 | 642 | 648 | 0% | 5,000 | 61億2538万 | -0.92% | 32.18 | 0.76 |
05/14 | 638 | 648 | 637 | 648 | +1.73% | 8,800 | 61億2538万 | -1.07% | 32.18 | 0.76 |
05/13 | 636 | 643 | 636 | 637 | +0.31% | 10,900 | 60億2140万 | -3.04% | 31.64 | 0.75 |
05/10 | 641 | 641 | 635 | 635 | -0.94% | 12,700 | 60億249万 | -3.64% | 31.54 | 0.75 |
05/09 | 639 | 643 | 637 | 641 | -0.16% | 6,800 | 60億5921万 | -3.03% | 31.84 | 0.75 |
05/08 | 641 | 642 | 640 | 642 | 0% | 7,400 | 60億6866万 | -3.17% | 31.89 | 0.76 |
05/07 | 640 | 643 | 636 | 642 | +1.1% | 19,800 | 60億6866万 | -3.46% | 31.89 | 0.76 |
05/02 | 636 | 640 | 635 | 635 | 0% | 13,800 | 60億249万 | -4.8% | 31.54 | 0.75 |
05/01 | 630 | 643 | 630 | 635 | -2.46% | 58,200 | 60億249万 | -4.94% | 31.54 | 0.75 |
04/30 | 630 | 656 | 630 | 651 | +4.83% | 32,100 | 61億5374万 | -2.84% | 32.33 | 0.77 |
04/26 | 627 | 634 | 621 | 621 | -1.11% | 39,700 | 58億7015万 | -7.45% | 30.84 | 0.73 |
04/25 | 642 | 642 | 626 | 628 | -2.18% | 22,400 | 59億3632万 | -6.69% | 31.19 | 0.74 |
04/24 | 651 | 655 | 642 | 642 | -1.23% | 11,000 | 60億6866万 | -5.03% | 31.89 | 0.76 |
04/23 | 644 | 654 | 644 | 650 | +0.93% | 10,300 | 61億4428万 | -4.13% | 32.28 | 0.76 |
04/22 | 641 | 646 | 638 | 644 | +1.74% | 10,300 | 60億8628万 | -5.29% | 31.99 | 0.76 |
04/19 | 656 | 656 | 604 | 633 | -4.24% | 62,400 | 59億8232万 | -7.05% | 31.44 | 0.74 |
04/18 | 670 | 672 | 661 | 661 | -1.2% | 6,300 | 62億4694万 | -3.22% | 32.83 | 0.78 |
04/17 | 682 | 682 | 669 | 669 | -1.18% | 11,400 | 63億2255万 | -2.05% | 33.23 | 0.79 |
04/16 | 684 | 685 | 675 | 677 | -1.02% | 10,500 | 63億9815万 | -0.88% | 33.63 | 0.8 |
04/15 | 691 | 691 | 681 | 684 | -0.29% | 4,000 | 64億6431万 | +0.29% | 33.97 | 0.8 |
04/12 | 680 | 688 | 680 | 686 | +0.73% | 5,300 | 64億8321万 | +0.73% | 34.07 | 0.81 |
04/11 | 686 | 687 | 679 | 681 | -1.16% | 5,500 | 64億3596万 | +0.15% | 33.82 | 0.8 |
04/10 | 682 | 696 | 682 | 689 | +1.17% | 9,500 | 65億1156万 | +1.32% | 34.22 | 0.81 |
04/09 | 683 | 691 | 681 | 681 | -0.15% | 9,100 | 64億3596万 | +0.29% | 33.82 | 0.8 |
04/08 | 690 | 690 | 680 | 682 | +0.15% | 15,400 | 64億4541万 | +0.44% | 33.87 | 0.8 |
04/05 | 690 | 693 | 680 | 681 | -1.3% | 14,200 | 64億3596万 | +0.29% | 33.82 | 0.8 |
04/04 | 689 | 690 | 684 | 690 | +0.15% | 17,100 | 65億2101万 | +1.62% | 34.27 | 0.81 |
04/03 | 683 | 690 | 682 | 689 | +0.88% | 5,700 | 65億1156万 | +1.62% | 34.22 | 0.81 |
04/02 | 688 | 698 | 683 | 683 | -0.73% | 16,800 | 64億5486万 | +0.89% | 33.92 | 0.8 |
04/01 | 707 | 707 | 688 | 688 | -1.71% | 13,900 | 65億211万 | +1.62% | 34.17 | 0.81 |
03/29 | 693 | 702 | 687 | 700 | +1.74% | 19,200 | 66億1552万 | +3.7% | 34.77 | 0.82 |
03/28 | 675 | 700 | 675 | 688 | +2.23% | 21,100 | 65億211万 | +2.38% | 34.17 | 0.81 |
03/27 | 682 | 684 | 673 | 673 | -0.15% | 37,600 | 63億6035万 | +0.6% | 33.43 | 0.79 |
03/26 | 670 | 680 | 669 | 674 | -1.03% | 15,600 | 63億6980万 | +0.9% | 33.48 | 0.79 |
03/25 | 680 | 682 | 671 | 681 | +0.15% | 16,800 | 64億3596万 | +2.25% | 33.82 | 0.8 |
03/22 | 689 | 689 | 658 | 680 | -1.45% | 23,600 | 64億2651万 | +2.41% | 33.77 | 0.8 |
03/21 | 693 | 693 | 684 | 690 | -0.43% | 9,100 | 65億2101万 | +4.07% | 34.27 | 0.81 |
03/19 | 696 | 696 | 680 | 693 | -0.57% | 22,300 | 65億4937万 | +4.84% | 34.42 | 0.82 |
03/18 | 683 | 702 | 683 | 697 | +1.46% | 89,900 | 65億8717万 | +5.77% | 34.62 | 0.82 |
03/15 | 673 | 689 | 673 | 687 | +2.54% | 33,100 | 64億9266万 | +4.57% | 34.12 | 0.81 |
03/14 | 667 | 675 | 662 | 670 | +0.45% | 11,700 | 63億3200万 | +2.13% | 33.28 | 0.79 |
03/13 | 658 | 675 | 656 | 667 | +1.37% | 27,000 | 63億365万 | +1.68% | 33.13 | 0.78 |
03/12 | 657 | 665 | 653 | 658 | +0.15% | 6,600 | 62億1859万 | +0.3% | 32.68 | 0.77 |
03/11 | 660 | 663 | 650 | 657 | -0.76% | 18,500 | 62億914万 | +0.15% | 32.63 | 0.77 |
03/08 | 668 | 671 | 661 | 662 | -0.9% | 10,000 | 62億5639万 | +0.91% | 32.88 | 0.78 |
03/07 | 670 | 673 | 667 | 668 | -0.3% | 8,300 | 63億1310万 | +1.83% | 33.18 | 0.79 |
03/06 | 669 | 673 | 666 | 670 | -0.15% | 4,600 | 63億3200万 | +2.29% | 33.28 | 0.79 |
03/05 | 675 | 675 | 665 | 671 | -1.18% | 5,400 | 63億4145万 | +2.44% | 33.33 | 0.79 |
03/04 | 679 | 680 | 666 | 679 | 0% | 20,200 | 64億1706万 | +3.82% | 33.72 | 0.8 |
03/01 | 677 | 686 | 670 | 679 | +0.89% | 24,200 | 64億1706万 | +3.98% | 33.72 | 0.8 |
02/29 | 670 | 680 | 666 | 673 | +0.15% | 11,600 | 63億6035万 | +3.22% | 33.43 | 0.79 |
02/28 | 671 | 676 | 669 | 672 | -0.74% | 11,400 | 63億5090万 | +3.23% | 33.38 | 0.79 |
02/27 | 671 | 684 | 668 | 677 | +0.89% | 14,900 | 63億9815万 | +4.15% | 33.63 | 0.8 |
02/26 | 680 | 698 | 668 | 671 | +6.51% | 75,900 | 63億4145万 | +3.39% | 33.33 | 0.79 |
02/22 | 631 | 632 | 628 | 630 | +0.32% | 3,300 | 59億5397万 | -2.78% | 31.29 | 0.74 |
02/21 | 630 | 630 | 627 | 628 | -0.32% | 4,300 | 59億3507万 | -3.09% | 31.19 | 0.74 |
02/20 | 634 | 634 | 626 | 630 | -0.47% | 10,300 | 59億5397万 | -2.93% | 31.29 | 0.74 |
02/19 | 633 | 639 | 631 | 633 | +0.16% | 7,300 | 59億8232万 | -2.62% | 31.44 | 0.74 |
02/16 | 633 | 638 | 627 | 632 | +0.96% | 11,300 | 59億7287万 | -2.92% | 31.39 | 0.74 |
02/15 | 653 | 653 | 626 | 626 | -3.69% | 18,200 | 59億1617万 | -3.84% | 31.09 | 0.74 |
02/14 | 647 | 650 | 645 | 650 | -0.15% | 5,100 | 61億4298万 | -0.31% | 32.28 | 0.76 |
02/13 | 649 | 653 | 645 | 651 | +0.93% | 5,100 | 61億5243万 | -0.31% | 32.33 | 0.77 |
02/09 | 649 | 653 | 645 | 645 | -0.62% | 7,800 | 60億9573万 | -1.23% | 32.04 | 0.76 |
02/08 | 654 | 654 | 648 | 649 | -0.92% | 6,400 | 61億3353万 | -0.61% | 32.23 | 0.76 |
02/07 | 662 | 662 | 655 | 655 | -0.76% | 5,000 | 61億9024万 | +0.31% | 32.53 | 0.77 |
02/06 | 663 | 663 | 660 | 660 | -0.3% | 2,800 | 62億3749万 | +1.07% | 32.78 | 0.78 |
02/05 | 663 | 664 | 655 | 662 | +0.46% | 4,800 | 62億5639万 | +1.53% | 32.88 | 0.78 |
02/02 | 657 | 659 | 655 | 659 | +0.3% | 4,900 | 62億2804万 | +1.23% | 32.73 | 0.78 |
02/01 | 656 | 664 | 655 | 657 | -1.35% | 6,600 | 62億914万 | +1.08% | 32.63 | 0.77 |
01/31 | 656 | 666 | 653 | 666 | +2.46% | 13,900 | 62億9420万 | +2.62% | 33.08 | 0.78 |
01/30 | 665 | 666 | 650 | 650 | -1.81% | 39,800 | 61億4298万 | +0.31% | 32.28 | 0.76 |
01/29 | 660 | 667 | 660 | 662 | +0.61% | 10,200 | 62億5639万 | +2.32% | 32.88 | 0.78 |
01/26 | 656 | 659 | 653 | 658 | +0.92% | 4,000 | 62億1859万 | +1.86% | 32.68 | 0.77 |
01/25 | 650 | 657 | 650 | 652 | +0.31% | 4,500 | 61億6189万 | +1.09% | 32.38 | 0.77 |
01/24 | 656 | 657 | 650 | 650 | -0.31% | 9,600 | 61億4298万 | +0.93% | 32.28 | 0.76 |
01/23 | 647 | 658 | 647 | 652 | +0.15% | 6,600 | 61億6189万 | +1.56% | 32.38 | 0.77 |
01/22 | 647 | 655 | 647 | 651 | +0.62% | 5,900 | 61億5243万 | +1.56% | 32.33 | 0.77 |
01/19 | 644 | 652 | 644 | 647 | +0.62% | 3,800 | 61億1463万 | +1.09% | 32.14 | 0.76 |
01/18 | 643 | 647 | 641 | 643 | +0.47% | 5,800 | 60億7683万 | +0.47% | 31.94 | 0.76 |
01/17 | 650 | 653 | 640 | 640 | -1.54% | 8,600 | 60億3465万 | 0% | 31.79 | 0.75 |
01/16 | 656 | 656 | 646 | 650 | -0.46% | 5,400 | 61億2894万 | +1.56% | 32.28 | 0.76 |
01/15 | 654 | 656 | 648 | 653 | +1.56% | 13,600 | 61億5722万 | +2.19% | 32.43 | 0.77 |
01/12 | 653 | 655 | 641 | 643 | -1.53% | 16,200 | 60億6293万 | +0.78% | 31.94 | 0.75 |
01/11 | 659 | 659 | 653 | 653 | +0.31% | 9,400 | 61億5722万 | +2.51% | 32.43 | 0.77 |
01/10 | 659 | 659 | 651 | 651 | -0.61% | 5,900 | 61億3837万 | +2.2% | 32.33 | 0.76 |
01/09 | 662 | 662 | 654 | 655 | +0.31% | 15,500 | 61億7608万 | +2.99% | 32.53 | 0.77 |
01/05 | 663 | 663 | 653 | 653 | -0.61% | 4,300 | 61億5722万 | +2.83% | 32.43 | 0.77 |
01/04 | 648 | 663 | 643 | 657 | +1.39% | 5,900 | 61億9494万 | +3.46% | 32.63 | 0.77 |
2023 | ||||||||||
12/29 | 646 | 650 | 639 | 648 | +0.62% | 7,300 | 61億1008万 | +2.21% | 32.18 | 0.77 |
12/28 | 631 | 648 | 631 | 644 | -0.31% | 10,000 | 60億7236万 | +1.58% | 31.99 | 0.76 |
12/27 | 640 | 647 | 638 | 646 | +1.1% | 17,200 | 60億9122万 | +1.89% | 32.09 | 0.77 |
12/26 | 631 | 639 | 631 | 639 | +0.47% | 13,500 | 60億2522万 | +0.95% | 31.74 | 0.76 |
12/25 | 630 | 638 | 629 | 636 | +0.16% | 10,500 | 59億9693万 | +0.47% | 31.59 | 0.75 |
12/22 | 637 | 642 | 633 | 635 | -0.31% | 6,300 | 59億8750万 | +0.16% | 31.54 | 0.75 |
12/21 | 626 | 637 | 623 | 637 | +0.95% | 10,400 | 60億636万 | +0.47% | 31.64 | 0.76 |
12/20 | 620 | 638 | 620 | 631 | +0.8% | 22,200 | 59億4978万 | -0.47% | 31.34 | 0.75 |
12/19 | 623 | 629 | 620 | 626 | +0.48% | 15,000 | 59億264万 | -1.42% | 31.09 | 0.74 |
12/18 | 629 | 629 | 621 | 623 | -0.95% | 19,200 | 58億7435万 | -1.89% | 30.94 | 0.74 |
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 | |
2016年 9月期 | 3,655 3/30 | 1,927 9/30 | 4,506,100 3/18 | - | 157億4081万 | +11.62% 10/20 | -16.3% 6/6 |
2017年 9月期 | 2,450 9/26 | 1,480 4/25 | 311,100 10/20 | 213億363万 | 121億5310万 | +26.35% 9/28 | -12% 4/14 |
2018年 9月期 | 2,586 10/30 | 1,237 5/11 | 290,400 5/14 | 224億8620万 | 111億711万 | +22.36% 5/22 | -22.97% 10/29 |
2019年 9月期 | 1,912 10/2 | 780 12/25 | 178,800 3/15 | 174億889万 | 71億429万 | +19.1% 3/28 | -25.33% 12/25 |
2020年 9月期 | 960 9/30 | 440 3/17 | 309,700 2/28 | 88億5588万 | 40億3958万 | +23.93% 9/23 | -30.04% 3/13 |
2021年 9月期 | 1,285 4/5 | 660 8/18 | 1,714,700 4/5 | 119億2031万 | 61億4295万 | +25.66% 12/3 | -18.09% 8/20 |
2022年 9月期 | 969 11/1 | 611 9/30 | 262,800 8/1 | 90億3932万 | 57億3872万 | +10.6% 6/27 | -15.3% 12/2 |
2023年 9月期 | 856 4/3 2/3 | 547 11/15 | 727,000 1/10 | 80億7134万 | 51億4472万 | +28.19% 1/25 | -14.17% 5/1 |
最新 | 639 2024/5/17 | 5,000 | 60億4030万 | -1.69% 650 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -48%(0.52倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/17 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
440円(2020/03/17) - 45%(1.45倍)
639円(5/17)