株価チャート
株価
5/16
- 前日 (5/15)
- 826
- 始値
- 976
- 高値
- 976
- 安値
- 976
- 終値 +18.16%
- 976
- 出来高 +402.94%
- 17,100
乖離率
- 株価（5日）
移動平均値 - +15.09%
848 - 株価（25日）
移動平均値 - +20.49%
810 - 出来高（5日）
移動平均値 - +193.81%
5,820
2023/12/14～2024/05/16
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 | 976 | 976 | 976 | 976 | +18.16% | 17,100 | 14億85万 | +20.49% | 7.92 | 1.63 |
| 05/15 | 808 | 830 | 802 | 826 | +1.35% | 3,400 | 11億8555万 | +2.86% | 6.71 | 1.38 |
| 05/14 | 815 | 815 | 810 | 815 | +0.62% | 1,800 | 11億6976万 | +1.62% | 6.62 | 1.36 |
| 05/13 | 807 | 810 | 805 | 810 | -0.37% | 3,200 | 11億6259万 | +0.87% | 6.58 | 1.36 |
| 05/10 | 802 | 815 | 802 | 813 | +1.5% | 3,600 | 11億6689万 | +1.25% | 6.6 | 1.36 |
| 05/09 | 800 | 814 | 800 | 801 | -0.5% | 1,300 | 11億4967万 | -0.25% | 6.5 | 1.34 |
| 05/08 | 815 | 815 | 805 | 805 | -1.47% | 1,400 | 11億5541万 | +0.12% | 6.54 | 1.35 |
| 05/07 | 805 | 817 | 804 | 817 | +1.24% | 2,200 | 11億7264万 | +1.49% | 6.63 | 1.37 |
| 05/02 | 801 | 807 | 797 | 807 | +0.12% | 1,200 | 11億5828万 | 0% | 6.55 | 1.35 |
| 05/01 | 791 | 806 | 791 | 806 | +0.25% | 800 | 11億5685万 | -0.49% | 6.54 | 1.35 |
| 04/26 | 797 | 806 | 788 | 804 | +0.5% | 2,400 | 11億5398万 | -0.99% | 6.53 | 1.35 |
| 04/25 | 808 | 808 | 800 | 800 | -1.23% | 2,100 | 11億4824万 | -1.84% | 6.5 | 1.34 |
| 04/24 | 802 | 810 | 799 | 810 | +1.25% | 3,500 | 11億6259万 | -0.98% | 6.58 | 1.36 |
| 04/23 | 793 | 806 | 791 | 800 | -0.25% | 1,300 | 11億4824万 | -2.32% | 6.5 | 1.34 |
| 04/22 | 787 | 802 | 780 | 802 | +2.43% | 1,400 | 11億5111万 | -2.2% | 6.51 | 1.34 |
| 04/19 | 787 | 802 | 772 | 783 | -1.39% | 4,000 | 11億2383万 | -4.63% | 6.36 | 1.31 |
| 04/18 | 790 | 804 | 785 | 794 | -1.37% | 2,400 | 11億3962万 | -3.41% | 6.45 | 1.33 |
| 04/17 | 789 | 805 | 789 | 805 | +2.03% | 3,300 | 11億5541万 | -2.31% | 6.54 | 1.35 |
| 04/16 | 806 | 806 | 789 | 789 | -2.47% | 15,700 | 11億3245万 | -4.25% | 6.41 | 1.32 |
| 04/15 | 792 | 811 | 792 | 809 | +1.13% | 3,000 | 11億6115万 | -1.94% | 6.57 | 1.35 |
| 04/12 | 800 | 809 | 800 | 800 | -1.36% | 2,700 | 11億4824万 | -3.26% | 6.5 | 1.34 |
| 04/11 | 780 | 815 | 780 | 811 | +3.71% | 9,500 | 11億6402万 | -2.05% | 6.58 | 1.36 |
| 04/10 | 782 | 790 | 782 | 782 | -1.26% | 3,800 | 11億2240万 | -5.78% | 6.35 | 1.31 |
| 04/09 | 785 | 800 | 778 | 792 | +1.02% | 4,700 | 11億3675万 | -4.92% | 6.43 | 1.33 |
| 04/08 | 800 | 800 | 782 | 784 | -2.24% | 5,100 | 11億2527万 | -6.22% | 6.37 | 1.31 |
| 04/05 | 815 | 815 | 790 | 802 | -1.72% | 9,200 | 11億5111万 | -4.41% | 6.51 | 1.34 |
| 04/04 | 817 | 824 | 815 | 816 | -0.97% | 2,300 | 11億7120万 | -2.97% | 6.62 | 1.37 |
| 04/03 | 815 | 829 | 815 | 824 | +1.1% | 3,100 | 11億8268万 | -2.14% | 6.69 | 1.38 |
| 04/02 | 815 | 820 | 815 | 815 | -0.37% | 4,400 | 11億6976万 | -3.09% | 6.62 | 1.36 |
| 04/01 | 830 | 830 | 815 | 818 | -1.45% | 2,300 | 11億7407万 | -2.73% | 6.64 | 1.37 |
| 03/29 | 834 | 838 | 820 | 830 | +1.22% | 4,600 | 11億9129万 | -1.19% | 9.34 | 1.39 |
| 03/28 | 805 | 833 | 805 | 820 | -6.82% | 17,500 | 11億7694万 | -2.26% | 9.23 | 1.37 |
| 03/27 | 864 | 880 | 864 | 880 | +1.27% | 5,200 | 12億6306万 | +5.01% | 9.9 | 1.47 |
| 03/26 | 870 | 879 | 858 | 869 | -0.11% | 6,700 | 12億4727万 | +4.2% | 9.78 | 1.45 |
| 03/25 | 865 | 887 | 865 | 870 | +0.58% | 4,400 | 12億4871万 | +4.82% | 9.79 | 1.46 |
| 03/22 | 869 | 869 | 858 | 865 | -0.46% | 1,700 | 12億4153万 | +4.72% | 9.73 | 1.45 |
| 03/21 | 842 | 869 | 839 | 869 | +3.21% | 2,100 | 12億4727万 | +5.21% | 9.78 | 1.45 |
| 03/19 | 846 | 856 | 842 | 842 | +0.84% | 6,200 | 12億852万 | +1.94% | 9.47 | 1.41 |
| 03/18 | 820 | 837 | 807 | 835 | +1.83% | 8,400 | 11億9847万 | +0.85% | 9.39 | 1.4 |
| 03/15 | 813 | 820 | 805 | 820 | +0.12% | 2,500 | 11億7694万 | -1.32% | 9.23 | 1.37 |
| 03/14 | 820 | 820 | 800 | 819 | -0.36% | 4,500 | 11億7551万 | -2.03% | 9.21 | 1.37 |
| 03/13 | 828 | 839 | 822 | 822 | -0.72% | 1,700 | 11億7981万 | -2.14% | 9.25 | 1.38 |
| 03/12 | 814 | 829 | 814 | 828 | +1.85% | 2,400 | 11億8842万 | -2.01% | 9.32 | 1.39 |
| 03/11 | 848 | 848 | 812 | 813 | -2.87% | 1,900 | 11億6689万 | -4.35% | 9.15 | 1.36 |
| 03/08 | 839 | 841 | 823 | 837 | -0.59% | 5,100 | 12億134万 | -2.11% | 9.42 | 1.4 |
| 03/07 | 853 | 853 | 842 | 842 | -2.09% | 6,600 | 12億852万 | -1.98% | 9.47 | 1.41 |
| 03/06 | 859 | 860 | 845 | 860 | -0.35% | 3,400 | 12億3435万 | -0.35% | 9.68 | 1.44 |
| 03/05 | 865 | 903 | 842 | 863 | -0.58% | 43,000 | 12億3866万 | -0.23% | 9.71 | 1.44 |
| 03/04 | 850 | 868 | 841 | 868 | +2.12% | 3,900 | 12億4193万 | +0.23% | 9.74 | 1.45 |
| 03/01 | 850 | 852 | 850 | 850 | -1.05% | 6,000 | 12億1618万 | -2.07% | 9.53 | 1.42 |
| 02/29 | 827 | 866 | 827 | 859 | +3.87% | 13,400 | 12億2905万 | -1.26% | 9.63 | 1.43 |
| 02/28 | 813 | 827 | 802 | 827 | +2.1% | 3,800 | 11億8327万 | -5.05% | 9.28 | 1.38 |
| 02/27 | 808 | 815 | 800 | 810 | +1.12% | 5,400 | 11億5894万 | -7.32% | 9.08 | 1.35 |
| 02/26 | 809 | 816 | 800 | 801 | -0.99% | 9,200 | 11億4607万 | -8.67% | 8.98 | 1.34 |
| 02/22 | 809 | 815 | 802 | 809 | +1.13% | 6,100 | 11億5751万 | -8.07% | 9.07 | 1.35 |
| 02/21 | 797 | 808 | 797 | 800 | +0.63% | 5,100 | 11億3344万 | -9.4% | 8.88 | 1.32 |
| 02/20 | 778 | 797 | 778 | 795 | +2.19% | 5,200 | 11億2635万 | -10.27% | 8.83 | 1.31 |
| 02/19 | 764 | 778 | 763 | 778 | +0.91% | 8,800 | 11億227万 | -12.49% | 8.64 | 1.29 |
| 02/16 | 784 | 790 | 767 | 771 | -1.03% | 14,100 | 10億9235万 | -13.66% | 8.56 | 1.27 |
| 02/15 | 824 | 824 | 760 | 779 | -8.35% | 28,600 | 11億368万 | -13.25% | 8.65 | 1.29 |
| 02/14 | 864 | 867 | 841 | 850 | -2.07% | 16,800 | 12億428万 | -5.76% | 9.44 | 1.4 |
| 02/13 | 906 | 907 | 859 | 868 | -4.19% | 18,900 | 12億2978万 | -3.88% | 9.64 | 1.43 |
| 02/09 | 904 | 911 | 904 | 906 | -0.44% | 3,800 | 12億8362万 | +0.44% | 10.06 | 1.5 |
| 02/08 | 923 | 923 | 908 | 910 | -1.73% | 6,700 | 12億8928万 | +1.11% | 10.11 | 1.5 |
| 02/07 | 941 | 941 | 925 | 926 | -1.49% | 7,000 | 13億1195万 | +3.23% | 10.28 | 1.53 |
| 02/06 | 940 | 947 | 938 | 940 | -0.53% | 3,800 | 13億3179万 | +5.26% | 10.44 | 1.55 |
| 02/05 | 936 | 956 | 936 | 945 | +0.96% | 12,000 | 13億3887万 | +6.42% | 10.49 | 1.56 |
| 02/02 | 948 | 953 | 936 | 936 | -0.95% | 6,600 | 13億2612万 | +6.12% | 10.39 | 1.55 |
| 02/01 | 920 | 956 | 920 | 945 | +1.94% | 9,600 | 13億3887万 | +7.75% | 10.49 | 1.56 |
| 01/31 | 965 | 970 | 921 | 927 | -3.34% | 21,500 | 13億1337万 | +6.31% | 10.29 | 1.53 |
| 01/30 | 891 | 989 | 884 | 959 | +6.79% | 100,300 | 13億5871万 | +10.36% | 10.65 | 1.58 |
| 01/29 | 910 | 918 | 875 | 898 | +0.34% | 32,800 | 12億7228万 | +3.94% | 9.97 | 1.48 |
| 01/26 | 937 | 1,053 | 895 | 895 | -1.32% | 281,800 | 12億6803万 | +3.83% | 9.94 | 1.48 |
| 01/25 | 909 | 917 | 897 | 907 | +0.22% | 13,500 | 12億8503万 | +5.47% | 10.07 | 1.5 |
| 01/24 | 886 | 913 | 885 | 905 | +2.14% | 14,700 | 12億8220万 | +5.48% | 10.05 | 1.5 |
| 01/23 | 886 | 895 | 885 | 886 | -0.67% | 1,700 | 12億5528万 | +3.38% | 9.84 | 1.46 |
| 01/22 | 888 | 897 | 881 | 892 | +0.34% | 5,600 | 12億4951万 | +4.33% | 9.79 | 1.46 |
| 01/19 | 884 | 894 | 884 | 889 | +0.79% | 2,600 | 12億4531万 | +4.22% | 9.76 | 1.45 |
| 01/18 | 874 | 882 | 874 | 882 | +0.68% | 2,400 | 12億3550万 | +3.52% | 9.68 | 1.44 |
| 01/17 | 876 | 888 | 876 | 876 | 0% | 3,400 | 12億2710万 | +2.94% | 9.62 | 1.43 |
| 01/16 | 887 | 888 | 874 | 876 | -1.24% | 4,100 | 12億2710万 | +3.06% | 9.62 | 1.43 |
| 01/15 | 878 | 894 | 875 | 887 | +1.03% | 8,600 | 12億4250万 | +4.48% | 9.74 | 1.45 |
| 01/12 | 878 | 882 | 878 | 878 | 0% | 4,700 | 12億2990万 | +3.54% | 9.64 | 1.43 |
| 01/11 | 876 | 878 | 844 | 878 | -0.45% | 6,000 | 12億2990万 | +3.66% | 9.64 | 1.43 |
| 01/10 | 881 | 885 | 876 | 882 | +1.15% | 6,200 | 12億3550万 | +4.13% | 9.68 | 1.44 |
| 01/09 | 878 | 894 | 871 | 872 | +1.28% | 8,400 | 12億2149万 | +2.95% | 9.57 | 1.42 |
| 01/05 | 851 | 863 | 851 | 861 | +1.18% | 1,400 | 12億608万 | +1.53% | 9.45 | 1.41 |
| 01/04 | 826 | 875 | 824 | 851 | +1.19% | 14,300 | 11億9208万 | +0.12% | 9.34 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 820 | 845 | 820 | 841 | +2.94% | 2,900 | 11億7807万 | -1.41% | 9.23 | 1.7 |
| 12/28 | 815 | 829 | 815 | 817 | +0.49% | 7,100 | 11億4445万 | -4.44% | 8.97 | 1.65 |
| 12/27 | 802 | 849 | 802 | 813 | +1.63% | 24,600 | 11億3885万 | -5.36% | 8.93 | 1.64 |
| 12/26 | 810 | 817 | 790 | 800 | -0.12% | 19,600 | 11億2064万 | -7.41% | 8.78 | 1.61 |
| 12/25 | 825 | 838 | 801 | 801 | -2.67% | 32,300 | 11億2204万 | -7.83% | 8.79 | 1.62 |
| 12/22 | 846 | 849 | 823 | 823 | -2.49% | 11,500 | 11億5285万 | -5.73% | 9.04 | 1.66 |
| 12/21 | 844 | 852 | 836 | 844 | -0.47% | 9,700 | 11億8227万 | -3.65% | 9.27 | 1.7 |
| 12/20 | 842 | 857 | 842 | 848 | +0.71% | 12,900 | 11億8787万 | -3.53% | 9.31 | 1.71 |
| 12/19 | 849 | 858 | 842 | 842 | -0.82% | 4,800 | 11億7947万 | -4.43% | 9.24 | 1.7 |
| 12/18 | 855 | 869 | 843 | 849 | -1.39% | 5,200 | 11億8927万 | -3.96% | 9.32 | 1.71 |
| 12/15 | 861 | 872 | 852 | 861 | -0.46% | 6,800 | 12億608万 | -2.82% | 9.45 | 1.74 |
| 12/14 | 853 | 869 | 853 | 865 | +1.65% | 6,000 | 12億1169万 | -2.59% | 9.5 | 1.74 |
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 | |
| 2019年 9月期 | 3,740 11/7 | 1,016 9/30 9/27 | 765,800 11/7 | 43億3765万 | 12億3931万 | +34.61% 3/29 | -36.57% 12/25 |
| 2020年 9月期 | 1,430 11/1 | 511 3/16 | 351,000 4/22 | 17億4431万 | 6億2331万 | +54.91% 4/23 | -34.9% 3/13 |
| 2021年 9月期 | 1,910 6/4 | 750 11/2 | 2,525,300 6/3 | 23億2981万 | 9億1485万 | +78.51% 6/4 | -16.96% 7/7 |
| 2022年 9月期 | 1,470 11/24 | 755 1/6 | 587,000 11/24 | 17億9310万 | 9億2094万 | +51.37% 11/22 | -9.82% 12/2 |
| 2023年 3月期 | 1,368 3/20 | 610 12/27 | 3,264,700 3/20 | 16億6868万 | 7億4407万 | +46.38% 3/20 | -12.77% 12/27 |
| 2024年 3月期 | 1,721 10/5 | 760 2/15 | 1,674,700 6/9 | 22億5588万 | 10億7676万 | +60.42% 10/5 | -18.97% 10/23 |
| 最新 | 976 2024/5/16 | 17,100 | 14億85万 | +20.49% 810 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/16 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
511円（2020/03/16） - 91%（1.91倍）
976円（5/16）