株価チャート
株価
5/17
- 前日 (5/16)
- 1,008
- 始値
- 1,000
- 高値
- 1,017
- 安値
- 974
- 終値 -2.78%
- 980
- 出来高 -15.38%
- 188,700
乖離率
- 株価（5日）
移動平均値 - -6.93%
1,053 - 株価（25日）
移動平均値 - -3.92%
1,020 - 出来高（5日）
移動平均値 - -19.91%
235,600
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 | 1,000 | 1,017 | 974 | 980 | -2.78% | 188,700 | 98億627万 | -3.92% | 19.96 | 3.59 |
| 05/16 | 1,069 | 1,076 | 996 | 1,008 | -4.36% | 223,000 | 100億8645万 | -0.98% | 20.53 | 3.69 |
| 05/15 | 1,080 | 1,090 | 1,026 | 1,054 | -7.54% | 365,500 | 105億4674万 | +3.84% | 21.47 | 3.86 |
| 05/14 | 1,060 | 1,150 | 1,058 | 1,140 | +5.17% | 267,900 | 114億729万 | +12.98% | 23.22 | 4.17 |
| 05/13 | 1,066 | 1,108 | 1,066 | 1,084 | 0% | 132,900 | 108億4693万 | +8.51% | 22.08 | 3.97 |
| 05/10 | 1,124 | 1,125 | 1,055 | 1,084 | -4.16% | 298,000 | 108億4693万 | +9.27% | 22.08 | 3.97 |
| 05/09 | 1,183 | 1,195 | 1,126 | 1,131 | -0.35% | 582,700 | 113億1723万 | +14.71% | 23.04 | 4.14 |
| 05/08 | 1,065 | 1,145 | 1,046 | 1,135 | +7.58% | 344,000 | 113億5726万 | +15.82% | 23.12 | 4.15 |
| 05/07 | 1,015 | 1,059 | 1,009 | 1,055 | +5.71% | 191,900 | 105億5675万 | +8.32% | 21.49 | 3.86 |
| 05/02 | 1,006 | 1,025 | 997 | 998 | -1.19% | 103,600 | 99億8638万 | +2.67% | 20.33 | 3.65 |
| 05/01 | 1,011 | 1,035 | 991 | 1,010 | -0.1% | 113,200 | 101億646万 | +3.91% | 20.57 | 3.7 |
| 04/30 | 983 | 1,025 | 977 | 1,011 | +3.48% | 123,500 | 101億1647万 | +3.8% | 20.59 | 3.7 |
| 04/26 | 980 | 990 | 968 | 977 | +0.41% | 100,100 | 97億7625万 | +0.41% | 19.9 | 3.58 |
| 04/25 | 990 | 1,006 | 973 | 973 | -2.99% | 119,100 | 97億3622万 | -0.1% | 19.82 | 3.56 |
| 04/24 | 1,014 | 1,041 | 993 | 1,003 | -0.69% | 162,000 | 100億3641万 | +2.66% | 20.43 | 3.67 |
| 04/23 | 1,010 | 1,043 | 1,004 | 1,010 | +1.1% | 198,900 | 101億646万 | +3.38% | 20.57 | 3.7 |
| 04/22 | 964 | 1,006 | 937 | 999 | +2.88% | 219,300 | 99億6402万 | +2.15% | 20.35 | 3.66 |
| 04/19 | 1,061 | 1,071 | 971 | 971 | -8.65% | 517,800 | 96億8475万 | -0.72% | 19.78 | 3.55 |
| 04/18 | 1,000 | 1,088 | 996 | 1,063 | +6.83% | 571,200 | 106億236万 | +8.47% | 21.65 | 3.89 |
| 04/17 | 968 | 1,015 | 934 | 995 | +3.11% | 281,900 | 99億2413万 | +1.63% | 20.27 | 3.64 |
| 04/16 | 965 | 994 | 938 | 965 | -1.33% | 169,900 | 96億2491万 | -1.83% | 19.66 | 3.53 |
| 04/15 | 960 | 986 | 935 | 978 | -1.21% | 255,000 | 97億5457万 | -0.91% | 19.92 | 3.58 |
| 04/12 | 941 | 1,018 | 940 | 990 | +5.32% | 532,600 | 98億7426万 | -0.6% | 20.17 | 3.62 |
| 04/11 | 928 | 946 | 907 | 940 | -0.74% | 208,400 | 93億7556万 | -6.56% | 19.15 | 3.44 |
| 04/10 | 940 | 1,013 | 937 | 947 | +0.96% | 663,800 | 94億4537万 | -7.25% | 19.29 | 3.47 |
| 04/09 | 933 | 956 | 922 | 938 | +0.75% | 134,700 | 93億5561万 | -9.28% | 19.11 | 3.43 |
| 04/08 | 914 | 942 | 894 | 931 | +3.56% | 157,600 | 92億8579万 | -10.99% | 18.96 | 3.41 |
| 04/05 | 876 | 911 | 876 | 899 | +0.45% | 134,300 | 89億6662万 | -14.87% | 18.31 | 3.29 |
| 04/04 | 917 | 923 | 894 | 895 | -1.32% | 142,300 | 89億2673万 | -16.28% | 18.23 | 3.28 |
| 04/03 | 971 | 972 | 907 | 907 | -2.05% | 247,300 | 90億4641万 | -16.33% | 18.48 | 3.32 |
| 04/02 | 969 | 970 | 912 | 926 | -5.03% | 300,100 | 92億3592万 | -16.05% | 18.86 | 3.39 |
| 04/01 | 997 | 997 | 971 | 975 | -2.4% | 184,100 | 97億2465万 | -13.26% | 19.86 | 3.57 |
| 03/29 | 1,004 | 1,028 | 999 | 999 | 0% | 95,800 | 99億6402万 | -11.75% | 20.35 | 3.64 |
| 03/28 | 1,005 | 1,019 | 995 | 999 | -0.7% | 129,200 | 99億6402万 | -12.21% | 20.35 | 3.64 |
| 03/27 | 1,066 | 1,091 | 1,000 | 1,006 | -5.27% | 346,700 | 100億3384万 | -12.06% | 20.49 | 3.67 |
| 03/26 | 1,003 | 1,094 | 1,000 | 1,062 | +7.38% | 562,200 | 105億9238万 | -7.89% | 21.63 | 3.87 |
| 03/25 | 995 | 1,003 | 981 | 989 | -1.3% | 102,700 | 98億6428万 | -14.45% | 20.15 | 3.61 |
| 03/22 | 1,036 | 1,036 | 996 | 1,002 | -3.19% | 151,200 | 99億9394万 | -13.62% | 20.41 | 3.66 |
| 03/21 | 1,040 | 1,049 | 1,007 | 1,035 | +2.37% | 166,200 | 103億2309万 | -11.31% | 21.08 | 3.78 |
| 03/19 | 1,017 | 1,027 | 995 | 1,011 | -0.59% | 141,800 | 100億8371万 | -13.81% | 20.59 | 3.69 |
| 03/18 | 1,018 | 1,039 | 997 | 1,017 | +0.99% | 166,100 | 101億4355万 | -13.67% | 20.72 | 3.71 |
| 03/15 | 1,005 | 1,016 | 991 | 1,007 | -1.85% | 229,500 | 100億4381万 | -14.95% | 20.51 | 3.67 |
| 03/14 | 1,031 | 1,074 | 1,009 | 1,026 | -1.44% | 196,300 | 102億3332万 | -14% | 20.9 | 3.74 |
| 03/13 | 1,109 | 1,150 | 1,041 | 1,041 | -3.52% | 256,900 | 103億8293万 | -13.11% | 21.21 | 3.8 |
| 03/12 | 1,046 | 1,085 | 1,044 | 1,079 | +0.28% | 174,900 | 107億6194万 | -9.86% | 21.98 | 3.94 |
| 03/11 | 1,101 | 1,113 | 1,025 | 1,076 | -9.66% | 515,100 | 107億3202万 | -9.5% | 21.92 | 3.93 |
| 03/08 | 1,252 | 1,265 | 1,178 | 1,191 | -4.87% | 328,400 | 118億7903万 | +1.28% | 24.26 | 4.34 |
| 03/07 | 1,340 | 1,347 | 1,228 | 1,252 | -4.5% | 511,100 | 124億8744万 | +8.02% | 25.5 | 4.57 |
| 03/06 | 1,245 | 1,338 | 1,201 | 1,311 | +3.47% | 695,400 | 130億7591万 | +14.9% | 26.71 | 4.78 |
| 03/05 | 1,234 | 1,293 | 1,174 | 1,267 | +1.77% | 609,500 | 126億3705万 | +13.53% | 25.81 | 4.62 |
| 03/04 | 1,167 | 1,284 | 1,167 | 1,245 | +5.6% | 766,500 | 124億1763万 | +13.8% | 25.36 | 4.54 |
| 03/01 | 1,230 | 1,231 | 1,161 | 1,179 | -4.3% | 481,500 | 117億5934万 | +10.19% | 24.02 | 4.3 |
| 02/29 | 1,289 | 1,326 | 1,207 | 1,232 | -2.61% | 775,300 | 122億8796万 | +17.45% | 25.1 | 4.49 |
| 02/28 | 1,348 | 1,348 | 1,206 | 1,265 | -7.87% | 1,437,700 | 126億1711万 | +23.41% | 25.77 | 4.61 |
| 02/27 | 1,497 | 1,687 | 1,351 | 1,373 | -6.47% | 3,035,500 | 136億9430万 | +37.58% | 27.97 | 5.01 |
| 02/26 | 1,225 | 1,468 | 1,203 | 1,468 | +25.68% | 1,948,000 | 146億4183万 | +52.12% | 29.9 | 5.35 |
| 02/22 | 1,211 | 1,212 | 1,145 | 1,168 | +2.28% | 400,200 | 116億4963万 | +25.73% | 23.79 | 4.26 |
| 02/21 | 1,159 | 1,159 | 1,113 | 1,142 | -1.72% | 206,000 | 113億9030万 | +26.47% | 23.26 | 4.17 |
| 02/20 | 1,215 | 1,229 | 1,157 | 1,162 | -5.53% | 450,900 | 115億8978万 | +32.2% | 23.67 | 4.24 |
| 02/19 | 1,139 | 1,254 | 1,126 | 1,230 | +9.63% | 984,200 | 122億6802万 | +43.86% | 25.06 | 4.49 |
| 02/16 | 1,099 | 1,138 | 1,051 | 1,122 | +1.81% | 667,100 | 111億9082万 | +35.51% | 22.86 | 4.09 |
| 02/15 | 1,180 | 1,206 | 1,086 | 1,102 | -6.37% | 740,700 | 109億9134万 | +36.89% | 22.45 | 4.02 |
| 02/14 | 1,168 | 1,243 | 1,122 | 1,177 | +0.34% | 1,250,900 | 117億3939万 | +50.13% | 23.98 | 4.29 |
| 02/13 | 1,260 | 1,309 | 1,152 | 1,173 | +2.89% | 1,988,500 | 116億9950万 | +54.34% | 23.89 | 4.28 |
| 02/09 | 1,140 | 1,158 | 1,032 | 1,140 | -2.31% | 1,363,800 | 113億7036万 | +54.89% | 23.22 | 4.16 |
| 02/08 | 1,230 | 1,260 | 1,105 | 1,167 | -5.12% | 1,297,600 | 116億3965万 | +63.67% | 23.77 | 4.26 |
| 02/07 | 1,157 | 1,281 | 1,156 | 1,230 | +5.85% | 2,235,600 | 122億6802万 | +78.52% | 25.06 | 4.49 |
| 02/06 | 1,160 | 1,319 | 1,113 | 1,162 | +13.81% | 6,144,300 | 115億8978万 | +75.26% | 23.67 | 4.24 |
| 02/05 | 886 | 1,021 | 886 | 1,021 | +17.22% | 2,590,600 | 101億8345万 | +59.78% | 20.8 | 3.72 |
| 02/02 | 765 | 899 | 763 | 871 | +15.82% | 2,599,000 | 86億8735万 | +40.48% | 17.74 | 3.18 |
| 02/01 | 780 | 792 | 722 | 752 | -2.46% | 1,167,000 | 75億44万 | +24.09% | 15.32 | 2.74 |
| 01/31 | 797 | 810 | 752 | 771 | -2.65% | 2,304,400 | 76億8995万 | +29.15% | 15.71 | 2.81 |
| 01/30 | 730 | 792 | 730 | 792 | +14.45% | 2,100,700 | 78億9940万 | +34.92% | 16.13 | 2.89 |
| 01/29 | 743 | 743 | 684 | 692 | -3.22% | 873,600 | 69億200万 | +19.93% | 14.1 | 2.52 |
| 01/26 | 684 | 729 | 671 | 715 | +11.02% | 1,774,700 | 71億3141万 | +25.22% | 14.56 | 2.61 |
| 01/25 | 653 | 662 | 633 | 644 | -1.38% | 265,900 | 64億2325万 | +14.39% | 13.12 | 2.35 |
| 01/24 | 635 | 663 | 621 | 653 | +4.48% | 542,100 | 65億1302万 | +16.82% | 13.3 | 2.38 |
| 01/23 | 627 | 692 | 610 | 625 | +2.97% | 1,375,300 | 62億3375万 | +12.82% | 12.73 | 2.28 |
| 01/22 | 568 | 610 | 561 | 607 | +10.36% | 381,700 | 60億5421万 | +10.36% | 12.36 | 2.21 |
| 01/19 | 546 | 555 | 543 | 550 | +0.73% | 15,800 | 54億8570万 | +0.55% | 11.2 | 2.01 |
| 01/18 | 537 | 553 | 537 | 546 | +1.68% | 32,800 | 54億4580万 | -0.18% | 11.12 | 1.99 |
| 01/17 | 545 | 548 | 536 | 537 | -1.47% | 58,200 | 53億5603万 | -1.83% | 10.94 | 1.96 |
| 01/16 | 556 | 566 | 544 | 545 | -1.8% | 36,600 | 54億3583万 | -0.37% | 11.1 | 1.99 |
| 01/15 | 546 | 556 | 542 | 555 | +1.28% | 30,900 | 55億3557万 | +1.28% | 11.31 | 2.02 |
| 01/12 | 557 | 558 | 548 | 548 | -2.32% | 53,100 | 54億6575万 | -0.36% | 11.16 | 2 |
| 01/11 | 562 | 564 | 552 | 561 | -0.53% | 46,400 | 55億9541万 | +1.45% | 11.43 | 2.05 |
| 01/10 | 570 | 571 | 560 | 564 | -1.05% | 40,600 | 56億2533万 | +1.81% | 11.49 | 2.06 |
| 01/09 | 575 | 581 | 562 | 570 | -0.35% | 57,200 | 56億8518万 | +2.52% | 11.61 | 2.08 |
| 01/05 | 585 | 585 | 567 | 572 | -2.39% | 56,700 | 57億512万 | +2.51% | 11.65 | 2.09 |
| 01/04 | 557 | 593 | 551 | 586 | +4.27% | 71,900 | 58億4476万 | +4.83% | 11.94 | 2.14 |
| 2023 | ||||||||||
| 12/29 | 568 | 568 | 558 | 562 | -1.4% | 38,800 | 56億538万 | +0.36% | 11.45 | 2.23 |
| 12/28 | 557 | 573 | 552 | 570 | +0.53% | 59,100 | 56億8518万 | +1.42% | 11.61 | 2.26 |
| 12/27 | 544 | 568 | 543 | 567 | +5% | 83,600 | 56億5525万 | +0.71% | 11.55 | 2.25 |
| 12/26 | 540 | 559 | 538 | 540 | +0.56% | 87,300 | 53億8596万 | -4.59% | 11 | 2.14 |
| 12/25 | 529 | 542 | 529 | 537 | +2.87% | 39,600 | 53億5603万 | -5.79% | 10.94 | 2.13 |
| 12/22 | 525 | 537 | 522 | 522 | -0.57% | 76,800 | 52億642万 | -9.06% | 10.63 | 2.07 |
| 12/21 | 531 | 537 | 524 | 525 | -2.78% | 117,600 | 52億3635万 | -9.17% | 10.69 | 2.09 |
| 12/20 | 531 | 557 | 531 | 540 | +1.31% | 175,200 | 53億8596万 | -7.06% | 11 | 2.14 |
| 12/19 | 523 | 537 | 521 | 533 | +1.14% | 112,500 | 53億1614万 | -8.58% | 10.86 | 2.12 |
| 12/18 | 520 | 529 | 515 | 527 | -0.38% | 58,800 | 52億5629万 | -10.07% | 10.74 | 2.09 |
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 | 3,250 6,500 6/20 | 1,293 2,585 9/13 | 4,422,400 2,211,200 6/20 | 141億3750万 | 56億2237万 | +4.31% 10/24 | -17.82% 9/10 |
| 2020年 9月期 | 2,015 4,030 6/19 | 418 836 3/19 | 416,000 208,000 4/27 | 90億2760万 | 18億7272万 | +81.56% 5/20 | -41.93% 3/16 |
| 2021年 9月期 | 1,167 2,333 10/6 | 766 1,531 5/17 | 192,200 96,100 5/17 | 52億8494万 | 34億6817万 | +18.84% 3/22 | -51.89% 10/14 |
| 2022年 9月期 | 887 1,773 10/4 | 157 313 2/24 | 14,627,600 7,313,800 4/11 | 40億1637万 | 14億5225万 | +160.35% 4/11 | -28.46% 11/10 |
| 2023年 9月期 | 1,416 2,831 6/20 | 260 520 1/27 | 11,319,200 5,659,600 3/7 | 136億2475万 | 24億6984万 | +78.94% 3/7 | -21.28% 7/28 |
| 最新 | 980 2024/5/17 | 188,700 | 98億627万 | -3.92% 1,020 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/05/17 vs 2023/12/29
- 74%（1.74倍）
- 過去安値
157円（2022/02/24） - 526%（6.26倍）
980円（5/17）