株価チャート
株価
5/17
- 前日 (5/16)
- 1,392
- 始値
- 1,272
- 高値
- 1,444
- 安値
- 1,230
- 終値 -1.72%
- 1,368
- 出来高 -1.68%
- 280,800
乖離率
- 株価（5日）
移動平均値 - -15.03%
1,610 - 株価（25日）
移動平均値 - -46.27%
2,546 - 出来高（5日）
移動平均値 - +33.09%
210,980
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 | 1,272 | 1,444 | 1,230 | 1,368 | -1.72% | 280,800 | 55億1591万 | -46.27% | - | 30.03 |
| 05/16 | 1,552 | 1,585 | 1,392 | 1,392 | -22.32% | 285,600 | 56億1268万 | -46.56% | - | 30.56 |
| 05/15 | 1,796 | 1,898 | 1,781 | 1,792 | -0.44% | 90,300 | 72億2552万 | -32.61% | - | 39.34 |
| 05/14 | 1,730 | 1,810 | 1,678 | 1,800 | +5.88% | 65,300 | 72億5778万 | -33.06% | - | 39.52 |
| 05/13 | 1,800 | 1,980 | 1,660 | 1,700 | +0.06% | 332,900 | 68億5457万 | -37.64% | - | 37.32 |
| 05/10 | 1,558 | 1,745 | 1,558 | 1,699 | -17.44% | 579,600 | 68億5053万 | -38.58% | - | 37.3 |
| 05/09 | 2,058 | 2,058 | 2,058 | 2,058 | -19.55% | 3,000 | 82億9806万 | -26.79% | - | 45.18 |
| 05/08 | 2,592 | 2,669 | 2,551 | 2,558 | -2.37% | 20,800 | 103億1411万 | -9.99% | - | 56.16 |
| 05/07 | 2,787 | 2,809 | 2,590 | 2,620 | -4.27% | 49,100 | 105億6410万 | -8.1% | - | 57.52 |
| 05/02 | 2,735 | 2,763 | 2,628 | 2,737 | -0.87% | 16,400 | 110億3585万 | -4.23% | - | 60.09 |
| 05/01 | 2,755 | 2,810 | 2,726 | 2,761 | +0.22% | 15,200 | 111億3262万 | -3.63% | - | 60.62 |
| 04/30 | 2,914 | 2,937 | 2,739 | 2,755 | -3.81% | 23,900 | 111億843万 | -4.07% | - | 60.48 |
| 04/26 | 2,823 | 2,920 | 2,786 | 2,864 | +1.45% | 35,400 | 115億4793万 | -0.8% | - | 62.88 |
| 04/25 | 2,900 | 3,030 | 2,812 | 2,823 | -2.66% | 38,900 | 113億8261万 | -2.28% | - | 61.98 |
| 04/24 | 3,100 | 3,155 | 2,854 | 2,900 | -6.45% | 49,800 | 116億9309万 | +0.28% | - | 63.67 |
| 04/23 | 3,325 | 3,355 | 2,995 | 3,100 | -4.76% | 98,700 | 124億9951万 | +7.08% | - | 68.06 |
| 04/22 | 3,160 | 3,280 | 3,025 | 3,255 | +3.33% | 46,200 | 131億2448万 | +12.79% | - | 71.46 |
| 04/19 | 3,080 | 3,150 | 2,900 | 3,150 | +2.27% | 54,200 | 127億111万 | +10.14% | - | 69.16 |
| 04/18 | 2,999 | 3,190 | 2,916 | 3,080 | +1.99% | 28,700 | 124億1886万 | +8.68% | - | 67.62 |
| 04/17 | 2,920 | 3,040 | 2,782 | 3,020 | +1.68% | 38,300 | 121億7694万 | +7.44% | - | 66.3 |
| 04/16 | 2,767 | 2,979 | 2,767 | 2,970 | +5.43% | 18,400 | 119億7533万 | +6.34% | - | 65.21 |
| 04/15 | 2,804 | 2,881 | 2,719 | 2,817 | -1.3% | 9,000 | 113億5842万 | +1.59% | - | 61.85 |
| 04/12 | 2,768 | 2,885 | 2,768 | 2,854 | +3.52% | 9,400 | 115億761万 | +3.56% | - | 62.66 |
| 04/11 | 2,817 | 2,840 | 2,741 | 2,757 | -2.61% | 13,900 | 111億1649万 | +0.66% | - | 60.53 |
| 04/10 | 2,848 | 2,911 | 2,768 | 2,831 | +0.39% | 22,900 | 114億1487万 | +3.89% | - | 62.15 |
| 04/09 | 2,744 | 2,877 | 2,731 | 2,820 | +2.77% | 30,800 | 112億4503万 | +4.29% | - | 61.91 |
| 04/08 | 2,595 | 2,777 | 2,595 | 2,744 | +7.1% | 28,700 | 110億6408万 | +2.12% | - | 60.24 |
| 04/05 | 2,608 | 2,674 | 2,538 | 2,562 | -5.39% | 29,700 | 103億3024万 | -4.19% | - | 56.25 |
| 04/04 | 2,691 | 2,774 | 2,637 | 2,708 | -0.07% | 18,900 | 109億1892万 | +1.27% | - | 59.45 |
| 04/03 | 2,788 | 2,788 | 2,612 | 2,710 | -4.31% | 21,700 | 109億2699万 | +1.73% | - | 59.5 |
| 04/02 | 2,802 | 2,928 | 2,799 | 2,832 | +0.6% | 16,700 | 114億1890万 | +6.35% | - | 62.18 |
| 04/01 | 2,781 | 2,840 | 2,700 | 2,815 | +1.26% | 8,900 | 113億5036万 | +6.59% | - | 61.8 |
| 03/29 | 2,817 | 2,900 | 2,780 | 2,780 | -1.31% | 14,800 | 112億923万 | +6.11% | - | 61.03 |
| 03/28 | 2,904 | 2,949 | 2,750 | 2,817 | -2.73% | 23,900 | 113億5842万 | +8.14% | - | 61.85 |
| 03/27 | 2,898 | 3,060 | 2,887 | 2,896 | -1.76% | 18,500 | 116億7696万 | +11.9% | - | 63.58 |
| 03/26 | 3,130 | 3,130 | 2,893 | 2,948 | -5.81% | 29,200 | 118億8663万 | +14.57% | - | 64.72 |
| 03/25 | 3,150 | 3,240 | 3,015 | 3,130 | +7.63% | 84,700 | 126億2047万 | +22.46% | - | 68.72 |
| 03/22 | 2,899 | 2,980 | 2,823 | 2,908 | +0.31% | 15,100 | 117億2534万 | +15.76% | - | 63.84 |
| 03/21 | 3,005 | 3,020 | 2,803 | 2,899 | -2.59% | 39,400 | 115億6005万 | +17.85% | - | 62.94 |
| 03/19 | 2,886 | 3,090 | 2,886 | 2,976 | +3.41% | 71,800 | 118億6709万 | +23.85% | - | 64.61 |
| 03/18 | 2,749 | 2,986 | 2,726 | 2,878 | +10.73% | 86,600 | 114億7631万 | +22.99% | - | 62.49 |
| 03/15 | 2,479 | 2,612 | 2,462 | 2,599 | +4.38% | 21,500 | 103億6377万 | +13.94% | - | 56.43 |
| 03/14 | 2,526 | 2,538 | 2,453 | 2,490 | -1.43% | 16,600 | 99億2912万 | +11.51% | - | 54.06 |
| 03/13 | 2,550 | 2,640 | 2,500 | 2,526 | -1.52% | 15,500 | 100億7267万 | +15.4% | - | 54.84 |
| 03/12 | 2,478 | 2,650 | 2,384 | 2,565 | +4.44% | 31,100 | 102億2819万 | +19.58% | - | 55.69 |
| 03/11 | 2,391 | 2,525 | 2,368 | 2,456 | +2.12% | 19,000 | 97億9354万 | +17.01% | - | 53.32 |
| 03/08 | 2,401 | 2,477 | 2,350 | 2,405 | -0.87% | 10,800 | 95億9017万 | +16.92% | - | 52.22 |
| 03/07 | 2,494 | 2,620 | 2,381 | 2,426 | +0.66% | 41,700 | 96億7391万 | +20.16% | - | 52.67 |
| 03/06 | 2,307 | 2,515 | 2,307 | 2,410 | +4.87% | 53,900 | 96億1011万 | +21.84% | - | 52.33 |
| 03/05 | 2,375 | 2,375 | 2,260 | 2,298 | -4.21% | 31,800 | 91億6350万 | +18.7% | - | 49.89 |
| 03/04 | 2,414 | 2,453 | 2,320 | 2,399 | -0.42% | 32,500 | 95億6625万 | +26.26% | - | 52.09 |
| 03/01 | 2,543 | 2,543 | 2,403 | 2,409 | -5.94% | 36,500 | 96億612万 | +29.8% | - | 52.3 |
| 02/29 | 2,614 | 2,641 | 2,530 | 2,561 | +3.94% | 47,600 | 102億1224万 | +41.49% | - | 55.6 |
| 02/28 | 2,560 | 2,581 | 2,451 | 2,464 | -7.92% | 58,200 | 98億2544万 | +40.32% | - | 53.5 |
| 02/27 | 2,350 | 2,680 | 2,335 | 2,676 | +16.15% | 93,600 | 106億7081万 | +56.77% | - | 58.1 |
| 02/26 | 2,360 | 2,360 | 2,237 | 2,304 | +1.05% | 46,200 | 91億8743万 | +39.72% | - | 50.02 |
| 02/22 | 2,363 | 2,363 | 2,150 | 2,280 | -5.35% | 95,000 | 90億9172万 | +41.88% | - | 49.5 |
| 02/21 | 2,346 | 2,425 | 2,285 | 2,409 | +1.13% | 48,100 | 96億612万 | +54.13% | - | 52.3 |
| 02/20 | 2,457 | 2,502 | 2,320 | 2,382 | -6.04% | 86,100 | 94億9846万 | +57.23% | - | 51.72 |
| 02/19 | 2,700 | 2,700 | 2,430 | 2,535 | +0.6% | 214,800 | 101億856万 | +72.57% | - | 55.04 |
| 02/16 | 2,520 | 2,520 | 2,520 | 2,520 | +24.75% | 110,900 | 100億4875万 | +77.72% | - | 54.71 |
| 02/15 | 2,020 | 2,020 | 2,020 | 2,020 | +24.69% | 10,000 | 80億5495万 | +47.55% | - | 43.86 |
| 02/14 | 1,481 | 1,627 | 1,481 | 1,620 | +11.03% | 25,300 | 64億5991万 | +20.9% | - | 35.17 |
| 02/13 | 1,431 | 1,500 | 1,417 | 1,459 | +4.14% | 14,000 | 58億1790万 | +9.86% | - | 31.68 |
| 02/09 | 1,408 | 1,428 | 1,384 | 1,401 | -0.5% | 2,800 | 55億8662万 | +6.14% | - | 30.42 |
| 02/08 | 1,419 | 1,419 | 1,391 | 1,408 | +0.5% | 2,100 | 56億1454万 | +6.99% | - | 30.57 |
| 02/07 | 1,389 | 1,421 | 1,389 | 1,401 | +0.86% | 3,400 | 55億8662万 | +7.11% | - | 30.42 |
| 02/06 | 1,429 | 1,430 | 1,389 | 1,389 | -1.98% | 2,800 | 55億3877万 | +6.76% | - | 30.16 |
| 02/05 | 1,438 | 1,438 | 1,400 | 1,417 | -0.21% | 7,400 | 56億5042万 | +9.51% | - | 30.77 |
| 02/02 | 1,387 | 1,420 | 1,386 | 1,420 | +0.21% | 2,700 | 56億6239万 | +10.42% | - | 30.83 |
| 02/01 | 1,438 | 1,438 | 1,387 | 1,417 | -1.53% | 6,800 | 56億5042万 | +10.96% | - | 30.77 |
| 01/31 | 1,417 | 1,440 | 1,386 | 1,439 | +2.57% | 6,300 | 57億3815万 | +13.31% | - | 31.24 |
| 01/30 | 1,381 | 1,418 | 1,381 | 1,403 | +1.67% | 3,700 | 55億9460万 | +11.08% | - | 30.46 |
| 01/29 | 1,452 | 1,452 | 1,375 | 1,380 | -0.86% | 12,200 | 55億288万 | +9.7% | - | 29.96 |
| 01/26 | 1,346 | 1,470 | 1,317 | 1,392 | +7.32% | 21,700 | 55億5073万 | +11.09% | - | 30.22 |
| 01/25 | 1,276 | 1,313 | 1,251 | 1,297 | +3.76% | 7,100 | 51億7191万 | +4.01% | - | 28.16 |
| 01/24 | 1,247 | 1,261 | 1,233 | 1,250 | +1.96% | 4,200 | 49億8450万 | +0.48% | - | 27.14 |
| 01/23 | 1,230 | 1,230 | 1,209 | 1,226 | +0.49% | 2,800 | 48億8879万 | -1.53% | - | 26.62 |
| 01/22 | 1,232 | 1,243 | 1,210 | 1,220 | -0.41% | 3,800 | 48億6487万 | -2.17% | - | 26.49 |
| 01/19 | 1,243 | 1,243 | 1,205 | 1,225 | -2.85% | 4,300 | 48億8481万 | -2% | - | 26.6 |
| 01/18 | 1,188 | 1,270 | 1,188 | 1,261 | +5.97% | 6,700 | 50億2836万 | +0.72% | - | 27.38 |
| 01/17 | 1,212 | 1,212 | 1,190 | 1,190 | -1.82% | 3,700 | 47億4524万 | -5.18% | - | 25.84 |
| 01/16 | 1,212 | 1,213 | 1,189 | 1,212 | -0.66% | 7,100 | 48億3297万 | -3.89% | - | 26.31 |
| 01/15 | 1,263 | 1,263 | 1,214 | 1,220 | -4.16% | 8,400 | 48億6487万 | -3.79% | - | 26.49 |
| 01/12 | 1,267 | 1,293 | 1,241 | 1,273 | -0.55% | 2,200 | 50億7621万 | -0.24% | - | 27.64 |
| 01/11 | 1,323 | 1,323 | 1,238 | 1,280 | -2.36% | 5,200 | 51億412万 | -0.16% | - | 27.79 |
| 01/10 | 1,291 | 1,311 | 1,291 | 1,311 | +0.92% | 4,700 | 52億2774万 | +1.79% | - | 28.46 |
| 01/09 | 1,280 | 1,299 | 1,265 | 1,299 | +1.48% | 800 | 51億7989万 | +0.39% | - | 28.2 |
| 01/05 | 1,280 | 1,287 | 1,270 | 1,280 | 0% | 1,000 | 51億412万 | -1.39% | - | 27.79 |
| 01/04 | 1,227 | 1,280 | 1,227 | 1,280 | +4.75% | 1,900 | 51億412万 | -1.61% | - | 27.79 |
| 2023 | ||||||||||
| 12/29 | 1,223 | 1,230 | 1,206 | 1,222 | -0.24% | 2,600 | 48億7284万 | -6.36% | - | 2.1 |
| 12/28 | 1,220 | 1,240 | 1,180 | 1,225 | +0.33% | 4,400 | 48億8481万 | -6.7% | - | 2.1 |
| 12/27 | 1,185 | 1,227 | 1,180 | 1,221 | +2.09% | 9,600 | 48億6885万 | -7.57% | - | 2.09 |
| 12/26 | 1,205 | 1,205 | 1,171 | 1,196 | -1.32% | 5,900 | 47億6916万 | -10.34% | - | 2.05 |
| 12/25 | 1,238 | 1,238 | 1,196 | 1,212 | -1.94% | 2,400 | 48億3297万 | -9.82% | - | 2.08 |
| 12/22 | 1,252 | 1,252 | 1,233 | 1,236 | -1.28% | 700 | 49億2867万 | -8.58% | - | 2.12 |
| 12/21 | 1,290 | 1,290 | 1,251 | 1,252 | -2.95% | 1,700 | 49億9247万 | -7.87% | - | 2.15 |
| 12/20 | 1,258 | 1,292 | 1,258 | 1,290 | +2.54% | 2,800 | 51億4400万 | -5.49% | - | 2.21 |
| 12/19 | 1,240 | 1,314 | 1,238 | 1,258 | +2.28% | 5,100 | 50億1640万 | -8.18% | - | 2.16 |
| 12/18 | 1,260 | 1,260 | 1,230 | 1,230 | 0% | 700 | 49億474万 | -10.55% | - | 2.11 |
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 | 4,810 9/25 | 3,630 9/20 | 1,681,500 9/19 | 164億5741万 | 124億2004万 | - | -9.66% 10/29 |
| 2020年 9月期 | 8,760 1/9 | 2,752 7/31 | 865,600 11/14 | 311億6370万 | 102億8835万 | +47.36% 1/9 | -36.94% 3/23 |
| 2021年 9月期 | 3,840 10/9 | 1,486 9/22 | 85,400 2/12 | 145億2710万 | 57億1084万 | +21.52% 2/8 | -16.29% 12/22 |
| 2022年 9月期 | 1,948 11/12 | 824 1/31 | 583,600 9/20 | 74億8635万 | 31億7495万 | +52.82% 3/28 | -24.79% 12/16 |
| 2023年 9月期 | 1,953 11/10 | 1,150 5/16 | 482,500 11/10 | 76億5009万 | 45億8516万 | +33.4% 11/10 | -17.97% 10/16 |
| 最新 | 1,368 2024/5/17 | 280,800 | 55億1591万 | -46.27% 2,546 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
824円（2022/01/31） - 66%（1.66倍）
1,368円（5/17）