株価チャート
株価
5/16
- 前日 (5/15)
- 748
- 始値
- 719
- 高値
- 771
- 安値
- 695
- 終値 +0.27%
- 750
- 出来高 +5.1%
- 278,400
乖離率
- 株価（5日）
移動平均値 - +3.88%
722 - 株価（25日）
移動平均値 - +9.81%
683 - 出来高（5日）
移動平均値 - +107.92%
133,900
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 | 719 | 771 | 695 | 750 | +0.27% | 278,400 | 64億6681万 | +9.81% | 14.03 | 3.59 |
| 05/15 | 726 | 749 | 702 | 748 | +3.74% | 264,900 | 64億4957万 | +9.84% | 14 | 3.58 |
| 05/14 | 704 | 721 | 698 | 721 | +2.41% | 56,200 | 62億1676万 | +6.19% | 13.49 | 3.45 |
| 05/13 | 693 | 720 | 693 | 704 | +2.47% | 50,400 | 60億7018万 | +3.83% | 13.17 | 3.37 |
| 05/10 | 696 | 697 | 681 | 687 | -1.29% | 19,600 | 59億2360万 | +1.18% | 12.86 | 3.29 |
| 05/09 | 688 | 703 | 673 | 696 | +2.05% | 46,900 | 60億120万 | +2.35% | 13.02 | 3.33 |
| 05/08 | 679 | 689 | 679 | 682 | +1.49% | 19,100 | 58億8049万 | 0% | 12.76 | 3.27 |
| 05/07 | 661 | 675 | 654 | 672 | +3.23% | 24,100 | 57億9426万 | -1.9% | 12.57 | 3.22 |
| 05/02 | 662 | 666 | 648 | 651 | -2.11% | 19,500 | 56億1319万 | -5.38% | 12.18 | 3.12 |
| 05/01 | 654 | 666 | 649 | 665 | +1.68% | 29,700 | 57億3391万 | -3.9% | 12.44 | 3.19 |
| 04/30 | 675 | 677 | 654 | 654 | -2.68% | 42,600 | 56億3906万 | -6.03% | 12.24 | 3.13 |
| 04/26 | 676 | 686 | 667 | 672 | -1.47% | 70,700 | 57億9426万 | -3.86% | 12.57 | 3.22 |
| 04/25 | 690 | 690 | 674 | 682 | -0.15% | 37,700 | 58億8049万 | -2.71% | 12.76 | 3.27 |
| 04/24 | 675 | 683 | 668 | 683 | +5.73% | 55,400 | 58億8911万 | -2.71% | 12.78 | 3.27 |
| 04/23 | 635 | 651 | 635 | 646 | +1.89% | 28,200 | 55億7008万 | -7.98% | 12.09 | 3.1 |
| 04/22 | 626 | 634 | 623 | 634 | +2.92% | 23,600 | 54億6376万 | -9.94% | 11.86 | 3.04 |
| 04/19 | 628 | 633 | 605 | 616 | -3.45% | 63,100 | 53億863万 | -12.62% | 11.53 | 2.95 |
| 04/18 | 631 | 642 | 621 | 638 | +0.31% | 73,500 | 54億9823万 | -9.89% | 11.94 | 3.06 |
| 04/17 | 668 | 668 | 636 | 636 | -5.5% | 71,200 | 54億8099万 | -10.42% | 11.9 | 3.05 |
| 04/16 | 686 | 686 | 673 | 673 | -2.89% | 41,700 | 57億9986万 | -5.34% | 12.59 | 3.22 |
| 04/15 | 704 | 709 | 693 | 693 | -2.12% | 34,700 | 59億7221万 | -2.67% | 12.97 | 3.32 |
| 04/12 | 711 | 717 | 703 | 708 | -0.42% | 14,200 | 61億148万 | -0.56% | 13.25 | 3.39 |
| 04/11 | 716 | 716 | 709 | 711 | -1.25% | 8,800 | 61億2734万 | -0.28% | 13.3 | 3.41 |
| 04/10 | 723 | 728 | 718 | 720 | -0.41% | 20,300 | 62億490万 | +0.84% | 13.47 | 3.45 |
| 04/09 | 712 | 723 | 712 | 723 | +2.12% | 14,600 | 62億2425万 | +1.26% | 13.53 | 3.46 |
| 04/08 | 715 | 717 | 702 | 708 | +0.43% | 20,300 | 61億148万 | -0.84% | 13.25 | 3.39 |
| 04/05 | 700 | 709 | 699 | 705 | +0.43% | 19,800 | 60億7563万 | -1.67% | 13.19 | 3.38 |
| 04/04 | 716 | 716 | 701 | 702 | -1.82% | 36,200 | 60億4978万 | -2.5% | 13.14 | 3.36 |
| 04/03 | 709 | 725 | 706 | 715 | -0.83% | 26,800 | 61億6181万 | -1.38% | 13.38 | 3.43 |
| 04/02 | 737 | 738 | 716 | 721 | -2.17% | 50,600 | 62億1352万 | -0.96% | 13.49 | 3.45 |
| 04/01 | 756 | 757 | 732 | 737 | -2.38% | 56,800 | 63億5140万 | +0.68% | 13.79 | 3.53 |
| 03/29 | 753 | 764 | 751 | 755 | -0.4% | 21,100 | 65億653万 | +2.86% | 14.13 | 3.62 |
| 03/28 | 750 | 767 | 750 | 758 | +1.07% | 35,700 | 65億3238万 | +2.99% | 14.18 | 3.63 |
| 03/27 | 762 | 767 | 750 | 750 | -1.45% | 61,900 | 64億6344万 | +1.49% | 14.03 | 3.59 |
| 03/26 | 747 | 773 | 747 | 761 | +3.96% | 114,700 | 65億5823万 | +2.7% | 14.24 | 3.64 |
| 03/25 | 733 | 738 | 721 | 732 | +1.95% | 103,200 | 63億831万 | -1.48% | 13.7 | 3.51 |
| 03/22 | 722 | 722 | 693 | 718 | +0.98% | 78,900 | 61億8766万 | -4.01% | 13.44 | 3.44 |
| 03/21 | 700 | 715 | 693 | 711 | +3.49% | 95,400 | 61億2094万 | -5.58% | 13.3 | 3.4 |
| 03/19 | 678 | 691 | 666 | 687 | +0.44% | 57,900 | 59億1432万 | -9.72% | 12.86 | 3.29 |
| 03/18 | 665 | 686 | 665 | 684 | +3.48% | 38,000 | 58億8850万 | -11.05% | 12.8 | 3.27 |
| 03/15 | 681 | 681 | 658 | 661 | -5.03% | 70,000 | 56億9049万 | -14.93% | 12.37 | 3.16 |
| 03/14 | 676 | 697 | 675 | 696 | +3.42% | 38,800 | 59億9180万 | -11.45% | 13.02 | 3.33 |
| 03/13 | 683 | 688 | 666 | 673 | -1.46% | 53,000 | 57億9380万 | -15.03% | 12.59 | 3.22 |
| 03/12 | 675 | 689 | 663 | 683 | -0.29% | 58,600 | 58億7989万 | -14.63% | 12.78 | 3.27 |
| 03/11 | 692 | 698 | 666 | 685 | -2.7% | 101,800 | 58億9711万 | -15.12% | 12.82 | 3.28 |
| 03/08 | 714 | 722 | 704 | 704 | -3.03% | 58,700 | 60億6068万 | -13.62% | 13.17 | 3.37 |
| 03/07 | 745 | 745 | 721 | 726 | -1.89% | 46,200 | 62億5007万 | -11.57% | 13.58 | 3.47 |
| 03/06 | 714 | 744 | 704 | 740 | +3.64% | 37,400 | 63億7060万 | -10.63% | 13.85 | 3.54 |
| 03/05 | 717 | 723 | 701 | 714 | -1.52% | 80,600 | 61億4677万 | -14.29% | 13.36 | 3.42 |
| 03/04 | 770 | 770 | 723 | 725 | -6.81% | 127,100 | 62億4146万 | -13.69% | 13.57 | 3.47 |
| 03/01 | 787 | 795 | 771 | 778 | -1.89% | 118,100 | 66億9774万 | -8.15% | 14.56 | 3.72 |
| 02/29 | 817 | 817 | 793 | 793 | -2.34% | 39,300 | 68億2687万 | -6.6% | 14.84 | 3.79 |
| 02/28 | 795 | 816 | 793 | 812 | +1.63% | 70,300 | 69億9044万 | -4.58% | 15.19 | 3.88 |
| 02/27 | 815 | 815 | 792 | 799 | -1.36% | 62,200 | 68億7852万 | -6.22% | 14.95 | 3.82 |
| 02/26 | 802 | 816 | 783 | 810 | +0.62% | 66,900 | 69億7322万 | -5.04% | 15.16 | 3.87 |
| 02/22 | 812 | 820 | 798 | 805 | -0.12% | 49,900 | 69億3018万 | -5.74% | 15.06 | 3.85 |
| 02/21 | 804 | 821 | 797 | 806 | -0.49% | 49,900 | 69億3879万 | -5.73% | 15.08 | 3.86 |
| 02/20 | 804 | 821 | 782 | 810 | +0.25% | 88,400 | 69億7322万 | -5.37% | 15.16 | 3.87 |
| 02/19 | 812 | 813 | 780 | 808 | -1.94% | 138,700 | 69億5600万 | -5.83% | 15.12 | 3.87 |
| 02/16 | 853 | 854 | 803 | 824 | -4.19% | 173,800 | 70億9375万 | -4.07% | 15.42 | 3.94 |
| 02/15 | 872 | 900 | 860 | 860 | +2.14% | 149,900 | 74億367万 | -0.23% | 16.09 | 4.11 |
| 02/14 | 885 | 885 | 837 | 842 | -6.44% | 161,700 | 72億4871万 | -2.32% | 15.76 | 4.03 |
| 02/13 | 896 | 905 | 877 | 900 | +1.12% | 47,900 | 77億4802万 | +4.05% | 16.84 | 4.31 |
| 02/09 | 888 | 897 | 880 | 890 | +0.11% | 39,500 | 76億6194万 | +3.01% | 16.65 | 4.26 |
| 02/08 | 874 | 895 | 864 | 889 | +2.42% | 63,200 | 76億5333万 | +2.66% | 16.63 | 4.25 |
| 02/07 | 862 | 868 | 846 | 868 | +0.46% | 29,700 | 74億7254万 | +0.35% | 16.24 | 4.15 |
| 02/06 | 867 | 882 | 860 | 864 | -0.69% | 25,900 | 74億3810万 | -0.23% | 16.17 | 4.13 |
| 02/05 | 871 | 878 | 854 | 870 | +1.05% | 32,700 | 74億8976万 | +0.23% | 16.28 | 4.16 |
| 02/02 | 873 | 873 | 856 | 861 | -0.58% | 15,300 | 74億1228万 | -1.15% | 16.11 | 4.12 |
| 02/01 | 869 | 875 | 853 | 866 | -1.25% | 29,300 | 74億5532万 | -0.92% | 16.2 | 4.14 |
| 01/31 | 880 | 880 | 844 | 877 | -0.11% | 61,000 | 75億5002万 | +0.11% | 16.41 | 4.2 |
| 01/30 | 873 | 889 | 858 | 878 | +0.34% | 83,400 | 75億5863万 | +0.11% | 16.43 | 4.2 |
| 01/29 | 900 | 900 | 872 | 875 | -2.56% | 43,900 | 75億3280万 | -0.11% | 16.37 | 4.19 |
| 01/26 | 880 | 932 | 864 | 898 | +2.05% | 140,100 | 77億3081万 | +2.51% | 16.8 | 4.3 |
| 01/25 | 858 | 884 | 850 | 880 | +3.65% | 63,100 | 75億7585万 | +0.34% | 16.47 | 4.21 |
| 01/24 | 832 | 854 | 828 | 849 | +1.43% | 38,800 | 73億897万 | -3.3% | 15.89 | 4.06 |
| 01/23 | 844 | 853 | 830 | 837 | +0.12% | 23,200 | 72億566万 | -4.89% | 15.66 | 4 |
| 01/22 | 828 | 841 | 826 | 836 | +0.97% | 29,100 | 71億8953万 | -5.43% | 15.64 | 4 |
| 01/19 | 830 | 840 | 826 | 828 | -0.24% | 24,400 | 71億2073万 | -6.65% | 15.49 | 3.96 |
| 01/18 | 822 | 833 | 818 | 830 | -0.12% | 29,800 | 71億3793万 | -6.85% | 15.53 | 3.97 |
| 01/17 | 820 | 846 | 817 | 831 | +0.61% | 43,700 | 71億4653万 | -7.15% | 15.55 | 3.97 |
| 01/16 | 852 | 852 | 824 | 826 | -2.94% | 57,700 | 71億353万 | -8.02% | 15.46 | 3.95 |
| 01/15 | 850 | 860 | 837 | 851 | 0% | 55,900 | 73億1853万 | -5.55% | 15.92 | 4.07 |
| 01/12 | 878 | 878 | 830 | 851 | -3.62% | 106,100 | 73億1853万 | -5.65% | 15.92 | 4.07 |
| 01/11 | 886 | 887 | 865 | 883 | +0.57% | 41,400 | 75億9373万 | -2.32% | 16.52 | 4.22 |
| 01/10 | 909 | 909 | 876 | 878 | -2.55% | 41,100 | 75億5073万 | -2.88% | 16.43 | 4.2 |
| 01/09 | 894 | 909 | 888 | 901 | +1.35% | 38,400 | 77億4852万 | -0.22% | 16.86 | 4.31 |
| 01/05 | 932 | 932 | 878 | 889 | -3.79% | 61,500 | 76億4533万 | -1.44% | 16.63 | 4.25 |
| 01/04 | 860 | 930 | 858 | 924 | +6.33% | 69,600 | 79億4632万 | +2.33% | 17.29 | 4.42 |
| 2023 | ||||||||||
| 12/29 | 887 | 899 | 859 | 869 | -2.25% | 119,600 | 74億7333万 | -3.66% | 16.26 | 4.84 |
| 12/28 | 930 | 950 | 869 | 889 | -4.92% | 243,200 | 76億4533万 | -1.77% | 16.63 | 4.96 |
| 12/27 | 946 | 959 | 932 | 935 | -1.06% | 48,800 | 80億4092万 | +3.2% | 17.5 | 5.21 |
| 12/26 | 920 | 960 | 916 | 945 | +2.61% | 64,300 | 81億2692万 | +4.54% | 17.68 | 5.27 |
| 12/25 | 928 | 957 | 920 | 921 | -0.86% | 66,000 | 79億2052万 | +2.22% | 17.23 | 5.13 |
| 12/22 | 893 | 943 | 890 | 929 | +4.97% | 114,900 | 79億8932万 | +3.45% | 17.38 | 5.18 |
| 12/21 | 873 | 895 | 866 | 885 | +1.72% | 33,200 | 76億1093万 | -1.01% | 16.56 | 4.93 |
| 12/20 | 870 | 890 | 860 | 870 | -0.57% | 42,200 | 74億8193万 | -2.25% | 16.28 | 4.85 |
| 12/19 | 903 | 905 | 857 | 875 | -4.06% | 83,400 | 75億2493万 | -0.91% | 16.37 | 4.88 |
| 12/18 | 899 | 924 | 890 | 912 | +0.77% | 47,800 | 78億4312万 | +3.87% | 17.07 | 5.08 |
| 12/15 | 891 | 917 | 891 | 905 | +1.23% | 36,200 | 77億8292万 | +3.9% | 16.93 | 5.04 |
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 | |
| 2017年 9月期 | 2,307 6,920 7/26 | 1,422 4,265 7/3 | 4,200,600 1,400,200 6/30 | 161億9280万 | 99億8010万 | +4.7% 9/20 | -12.82% 8/21 |
| 2018年 9月期 | 1,878 6/27 | 1,009 9/19 | 484,900 8/17 | 137億3338万 | 73億8403万 | +16.64% 6/26 | -25.44% 8/15 |
| 2019年 9月期 | 1,055 10/1 | 486 6/4 | 318,000 12/17 | 77億2304万 | 35億6406万 | +21.09% 7/1 | -26.88% 12/25 |
| 2020年 9月期 | 865 12/30 | 281 3/17 | 3,816,100 8/21 | 63億4734万 | 20億6348万 | +42.62% 4/15 | -43.13% 3/16 |
| 2021年 9月期 | 485 10/2 | 278 12/23 | 1,391,300 6/9 | 35億7179万 | 20億6577万 | +25.09% 6/14 | -18.2% 12/23 |
| 2022年 9月期 | 394 10/6 | 238 1/28 | 596,000 11/19 | 33億7326万 | 20億5247万 | +25.64% 10/20 | -19.11% 12/2 |
| 2023年 9月期 | 920 8/31 | 350 10/3 | 1,432,400 10/20 | 78億8957万 | 29億8906万 | +29.64% 11/18 | -13.95% 6/1 |
| 最新 | 750 2024/5/16 | 278,400 | 64億6681万 | +9.81% 683 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 93%（1.93倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/05/16 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
238円（2022/01/28） - 215%（3.15倍）
750円（5/16）