株価チャート
株価
5/17
- 前日 (5/16)
- 720
- 始値
- 715
- 高値
- 717
- 安値
- 707
- 終値 -1.25%
- 711
- 出来高 +64.93%
- 22,100
乖離率
- 株価(5日)
移動平均値 - -1.52%
722 - 株価(25日)
移動平均値 - -3.13%
734 - 出来高(5日)
移動平均値 - +49.32%
14,800
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 | 715 | 717 | 707 | 711 | -1.25% | 22,100 | 64億2573万 | -3.13% | 11.61 | 1.86 |
05/16 | 730 | 736 | 719 | 720 | -0.83% | 13,400 | 65億707万 | -2.31% | 11.76 | 1.88 |
05/15 | 733 | 736 | 725 | 726 | -0.82% | 10,600 | 65億6129万 | -1.63% | 11.85 | 1.9 |
05/14 | 720 | 733 | 719 | 732 | +1.67% | 14,200 | 66億1552万 | -1.08% | 11.95 | 1.92 |
05/13 | 725 | 726 | 717 | 720 | -1.37% | 13,700 | 65億707万 | -2.96% | 11.76 | 1.88 |
05/10 | 745 | 745 | 729 | 730 | -1.62% | 9,700 | 65億9744万 | -1.88% | 11.92 | 1.91 |
05/09 | 736 | 742 | 732 | 742 | +0.41% | 7,900 | 67億589万 | -0.67% | 12.11 | 1.94 |
05/08 | 734 | 744 | 731 | 739 | +1.09% | 20,300 | 66億7878万 | -1.34% | 12.07 | 1.93 |
05/07 | 729 | 735 | 723 | 731 | +0.41% | 14,800 | 66億648万 | -2.79% | 11.94 | 1.91 |
05/02 | 730 | 732 | 723 | 728 | -0.27% | 13,700 | 65億7937万 | -3.58% | 11.89 | 1.9 |
05/01 | 726 | 730 | 715 | 730 | +0.69% | 7,000 | 65億9744万 | -3.69% | 11.92 | 1.91 |
04/30 | 723 | 732 | 723 | 725 | +0.42% | 8,900 | 65億5226万 | -4.73% | 11.84 | 1.9 |
04/26 | 731 | 732 | 722 | 722 | -0.41% | 12,100 | 65億2514万 | -5.5% | 11.79 | 1.89 |
04/25 | 722 | 733 | 722 | 725 | +0.42% | 5,300 | 65億5226万 | -5.6% | 11.84 | 1.9 |
04/24 | 733 | 740 | 722 | 722 | -1.37% | 16,000 | 65億2514万 | -6.48% | 11.79 | 1.89 |
04/23 | 737 | 740 | 731 | 732 | -0.54% | 5,400 | 66億1552万 | -5.55% | 11.95 | 1.92 |
04/22 | 722 | 736 | 720 | 736 | +2.65% | 14,600 | 66億5167万 | -5.52% | 12.02 | 1.93 |
04/19 | 716 | 720 | 701 | 717 | -1.65% | 23,800 | 64億7995万 | -8.19% | 11.71 | 1.88 |
04/18 | 721 | 747 | 714 | 729 | +1.39% | 9,500 | 65億8841万 | -7.13% | 11.9 | 1.91 |
04/17 | 734 | 734 | 719 | 719 | -2.18% | 23,700 | 64億9803万 | -8.87% | 11.74 | 1.88 |
04/16 | 768 | 768 | 733 | 735 | -4.67% | 31,400 | 66億4263万 | -7.43% | 12 | 1.92 |
04/15 | 776 | 776 | 751 | 771 | -0.64% | 14,500 | 69億6798万 | -3.38% | 12.59 | 2.02 |
04/12 | 780 | 791 | 773 | 776 | -0.51% | 18,300 | 70億1317万 | -3.12% | 12.67 | 2.03 |
04/11 | 757 | 780 | 757 | 780 | +2.36% | 4,500 | 70億4932万 | -2.99% | 12.74 | 2.04 |
04/10 | 766 | 772 | 762 | 762 | -0.52% | 3,000 | 68億8665万 | -5.34% | 12.44 | 1.99 |
04/09 | 758 | 766 | 756 | 766 | +1.06% | 4,100 | 69億2280万 | -5.08% | 12.51 | 2 |
04/08 | 767 | 767 | 757 | 758 | -1.17% | 5,600 | 68億5050万 | -6.07% | 12.38 | 1.98 |
04/05 | 773 | 781 | 761 | 767 | -2.29% | 23,000 | 69億3183万 | -5.19% | 12.52 | 2.01 |
04/04 | 784 | 785 | 777 | 785 | +0.51% | 5,700 | 70億9451万 | -2.97% | 12.82 | 2.05 |
04/03 | 779 | 785 | 771 | 781 | -1.64% | 16,100 | 70億5836万 | -3.58% | 12.75 | 2.04 |
04/02 | 799 | 799 | 776 | 794 | -0.63% | 24,300 | 71億7585万 | -1.98% | 12.96 | 2.08 |
04/01 | 802 | 809 | 795 | 799 | -0.99% | 19,700 | 72億2104万 | -1.24% | 13.05 | 2.09 |
03/29 | 792 | 810 | 787 | 807 | +1.25% | 42,500 | 72億9334万 | -0.25% | 13.18 | 2.11 |
03/28 | 801 | 808 | 793 | 797 | -0.99% | 19,800 | 72億296万 | -1.24% | 13.01 | 2.08 |
03/27 | 806 | 820 | 805 | 805 | +0.12% | 28,400 | 72億7526万 | -0.25% | 13.14 | 2.1 |
03/26 | 814 | 814 | 804 | 804 | -1.23% | 14,500 | 72億6623万 | -0.25% | 13.13 | 2.1 |
03/25 | 820 | 833 | 814 | 814 | -0.73% | 19,500 | 73億5660万 | +1.12% | 13.29 | 2.13 |
03/22 | 825 | 826 | 817 | 820 | +0.24% | 8,600 | 74億1083万 | +2.24% | 13.39 | 2.14 |
03/21 | 820 | 827 | 815 | 818 | +0.99% | 16,500 | 73億9275万 | +2% | 13.36 | 2.14 |
03/19 | 819 | 819 | 801 | 810 | -0.49% | 14,800 | 73億2045万 | +1.25% | 13.23 | 2.12 |
03/18 | 808 | 826 | 799 | 814 | +2.52% | 26,400 | 73億5660万 | +1.75% | 13.29 | 2.13 |
03/15 | 809 | 816 | 794 | 794 | -3.05% | 30,900 | 71億7585万 | -0.63% | 12.96 | 2.07 |
03/14 | 824 | 827 | 807 | 819 | -0.73% | 17,200 | 74億179万 | +2.38% | 13.37 | 2.14 |
03/13 | 844 | 854 | 818 | 825 | -2.37% | 25,200 | 74億5602万 | +3.13% | 13.47 | 2.16 |
03/12 | 827 | 854 | 820 | 845 | +2.18% | 34,300 | 76億3677万 | +5.63% | 13.8 | 2.21 |
03/11 | 840 | 864 | 802 | 827 | -2.71% | 86,500 | 74億7409万 | +3.76% | 13.5 | 2.16 |
03/08 | 849 | 851 | 828 | 850 | -0.58% | 52,800 | 76億8196万 | +6.78% | 13.88 | 2.22 |
03/07 | 817 | 855 | 817 | 855 | +4.4% | 101,100 | 77億2714万 | +7.82% | 13.96 | 2.23 |
03/06 | 803 | 827 | 798 | 819 | +1.99% | 43,700 | 74億179万 | +3.67% | 13.37 | 2.14 |
03/05 | 774 | 803 | 767 | 803 | +3.35% | 24,200 | 72億5719万 | +1.77% | 13.11 | 2.1 |
03/04 | 789 | 796 | 774 | 777 | -1.4% | 19,600 | 70億2221万 | -1.52% | 12.69 | 2.03 |
03/01 | 784 | 797 | 784 | 788 | +0.77% | 21,000 | 71億2162万 | -0.25% | 12.87 | 2.06 |
02/29 | 796 | 797 | 782 | 782 | -1.88% | 15,100 | 70億6740万 | -1.14% | 12.77 | 2.04 |
02/28 | 786 | 805 | 786 | 797 | +1.4% | 18,200 | 72億296万 | +0.76% | 13.01 | 2.08 |
02/27 | 780 | 790 | 776 | 786 | +0.77% | 15,400 | 71億355万 | -0.63% | 12.83 | 2.05 |
02/26 | 780 | 787 | 774 | 780 | -0.13% | 14,300 | 70億4932万 | -1.27% | 12.74 | 2.04 |
02/22 | 776 | 782 | 771 | 781 | +1.17% | 17,000 | 70億5836万 | -1.26% | 12.75 | 2.04 |
02/21 | 785 | 785 | 754 | 772 | -1.78% | 21,800 | 69億7671万 | -2.77% | 12.6 | 2.02 |
02/20 | 777 | 788 | 777 | 786 | +0.26% | 12,700 | 71億323万 | -0.76% | 12.83 | 2.05 |
02/19 | 779 | 788 | 771 | 784 | +1.55% | 16,500 | 70億8516万 | -0.76% | 12.8 | 2.05 |
02/16 | 767 | 788 | 757 | 772 | +2.66% | 44,300 | 69億7671万 | -1.91% | 12.6 | 2.02 |
02/15 | 792 | 792 | 742 | 752 | -6.23% | 66,800 | 67億9597万 | -4.2% | 12.28 | 1.97 |
02/14 | 780 | 807 | 780 | 802 | +1.65% | 42,000 | 72億4783万 | +2.3% | 13.09 | 2.1 |
02/13 | 809 | 812 | 789 | 789 | -1% | 26,100 | 71億3035万 | +1.02% | 12.88 | 2.06 |
02/09 | 812 | 812 | 785 | 797 | -0.62% | 25,500 | 72億264万 | +2.44% | 13.01 | 2.08 |
02/08 | 810 | 810 | 791 | 802 | -0.99% | 19,900 | 72億4783万 | +3.62% | 13.09 | 2.1 |
02/07 | 822 | 822 | 800 | 810 | -2.29% | 37,600 | 73億2013万 | +5.06% | 13.23 | 2.12 |
02/06 | 805 | 831 | 790 | 829 | +3.11% | 57,400 | 74億9183万 | +8.08% | 13.54 | 2.17 |
02/05 | 792 | 804 | 785 | 804 | +1.9% | 15,400 | 72億6590万 | +5.79% | 13.13 | 2.1 |
02/02 | 785 | 805 | 785 | 789 | +0.25% | 17,600 | 71億3035万 | +4.5% | 12.88 | 2.06 |
02/01 | 789 | 789 | 777 | 787 | -0.25% | 14,200 | 71億1227万 | +4.93% | 12.85 | 2.06 |
01/31 | 777 | 789 | 771 | 789 | +1.15% | 18,800 | 71億3035万 | +5.76% | 12.88 | 2.06 |
01/30 | 790 | 794 | 779 | 780 | -1.27% | 17,700 | 70億4901万 | +4.98% | 12.74 | 2.04 |
01/29 | 797 | 810 | 790 | 790 | -0.88% | 9,500 | 71億3938万 | +6.76% | 12.9 | 2.06 |
01/26 | 811 | 811 | 793 | 797 | -2.21% | 26,000 | 72億264万 | +8.29% | 13.01 | 2.08 |
01/25 | 801 | 821 | 797 | 815 | +1.75% | 22,800 | 73億6531万 | +11.34% | 13.31 | 2.13 |
01/24 | 778 | 815 | 778 | 801 | +2.96% | 30,000 | 72億3879万 | +10.18% | 13.08 | 2.09 |
01/23 | 790 | 802 | 778 | 778 | -1.89% | 40,200 | 70億3094万 | +7.76% | 12.7 | 2.03 |
01/22 | 751 | 807 | 751 | 793 | +1.67% | 58,300 | 71億5539万 | +10.29% | 12.95 | 2.07 |
01/19 | 813 | 814 | 775 | 780 | -3.35% | 81,300 | 70億3809万 | +9.09% | 12.74 | 2.04 |
01/18 | 865 | 865 | 800 | 807 | -4.95% | 358,200 | 72億8172万 | +13.34% | 13.18 | 2.11 |
01/17 | 745 | 867 | 743 | 849 | +18.41% | 599,000 | 76億6069万 | +19.92% | 13.86 | 2.22 |
01/16 | 730 | 730 | 715 | 717 | -1.24% | 14,300 | 64億6963万 | +2.14% | 11.71 | 1.87 |
01/15 | 727 | 730 | 722 | 726 | +1.82% | 15,000 | 65億5084万 | +3.42% | 11.85 | 1.89 |
01/12 | 722 | 729 | 711 | 713 | -1.52% | 16,900 | 64億3354万 | +1.57% | 11.64 | 1.86 |
01/11 | 732 | 735 | 721 | 724 | -1.09% | 18,800 | 65億3279万 | +2.99% | 11.82 | 1.89 |
01/10 | 721 | 732 | 721 | 732 | +1.53% | 15,300 | 66億498万 | +4.27% | 11.95 | 1.91 |
01/09 | 711 | 724 | 710 | 721 | +1.69% | 14,400 | 65億572万 | +2.85% | 11.77 | 1.88 |
01/05 | 716 | 718 | 704 | 709 | -1.12% | 11,800 | 63億9744万 | +1% | 11.58 | 1.85 |
01/04 | 718 | 718 | 706 | 717 | +1.41% | 16,500 | 64億6963万 | +2.14% | 11.71 | 1.87 |
2023 | ||||||||||
12/29 | 713 | 721 | 704 | 707 | -0.7% | 13,200 | 63億7940万 | +0.86% | 11.54 | 1.96 |
12/28 | 676 | 712 | 675 | 712 | +5.79% | 37,600 | 64億2451万 | +1.42% | 11.63 | 1.97 |
12/27 | 668 | 676 | 664 | 673 | +1.2% | 31,300 | 60億7261万 | -4.13% | 10.99 | 1.87 |
12/26 | 673 | 679 | 663 | 665 | -1.48% | 19,000 | 60億42万 | -5.54% | 10.86 | 1.84 |
12/25 | 688 | 692 | 666 | 675 | -1.89% | 17,500 | 60億9066万 | -4.53% | 11.02 | 1.87 |
12/22 | 691 | 700 | 687 | 688 | -1.01% | 18,300 | 62億796万 | -2.96% | 11.23 | 1.91 |
12/21 | 699 | 700 | 694 | 695 | -1.28% | 13,500 | 62億7112万 | -2.25% | 11.35 | 1.93 |
12/20 | 700 | 710 | 700 | 704 | -0.56% | 8,100 | 63億5233万 | -1.12% | 11.49 | 1.95 |
12/19 | 690 | 708 | 687 | 708 | +2.46% | 16,000 | 63億8842万 | 0% | 11.56 | 1.96 |
12/18 | 688 | 694 | 687 | 691 | +0.44% | 9,600 | 62億3503万 | -1.85% | 11.28 | 1.92 |
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 | 1,245 4,980 9/13 | 913 3,650 9/25 | 4,114,400 1,028,600 9/13 | 104億2314万 | 76億3945万 | +0.23% 10/31 | -9.96% 10/20 |
2018年 9月期 | 1,931 3/14 | 793 3,170 11/16 | 774,400 193,600 2/21 | 165億7724万 | 68億313万 | +35.16% 3/14 | -24.01% 8/16 |
2019年 9月期 | 1,218 2/28 | 488 12/25 | 860,800 2/15 | 106億1803万 | 42億5282万 | +34.85% 2/18 | -34.66% 12/25 |
2020年 9月期 | 661 10/21 | 255 3/13 | 723,500 1/23 | 57億8956万 | 22億3451万 | +29.86% 6/8 | -42.12% 3/13 |
2021年 9月期 | 537 4/19 | 345 12/24 | 683,100 4/16 | 47億3225万 | 30億3986万 | +48.23% 11/4 | -12.37% 12/24 |
2022年 9月期 | 1,631 11/19 | 396 10/6 | 6,231,100 11/9 | 143億8085万 | 34億9081万 | +136.32% 11/19 | -22.47% 1/27 |
2023年 9月期 | 1,116 6/21 | 748 10/3 | 1,105,900 6/13 | 100億4489万 | 66億1650万 | +22.59% 11/30 | -25.7% 10/26 |
最新 | 711 2024/5/17 | 22,100 | 64億2573万 | -3.13% 734 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 238%(3.38倍)
- 2022/12/30 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/05/17 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
255円(2020/03/13) - 179%(2.79倍)
711円(5/17)