株価チャート
株価
5/17
- 前日 (5/16)
- 2,148
- 始値
- 2,147
- 高値
- 2,166
- 安値
- 2,135
- 終値 +0.47%
- 2,158
- 出来高 -55.73%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -1.86%
2,199 - 株価（25日）
移動平均値 - -5.43%
2,282 - 出来高（5日）
移動平均値 - -44.87%
10,520
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 | 2,147 | 2,166 | 2,135 | 2,158 | +0.47% | 5,800 | 41億5749万 | -5.43% | 8.13 | 2.99 |
| 05/16 | 2,221 | 2,221 | 2,130 | 2,148 | -2.85% | 13,100 | 41億3822万 | -6.2% | 8.09 | 2.98 |
| 05/15 | 2,211 | 2,223 | 2,182 | 2,211 | -0.67% | 9,100 | 42億5960万 | -3.74% | 8.33 | 3.06 |
| 05/14 | 2,260 | 2,291 | 2,218 | 2,226 | -1.07% | 7,100 | 42億8850万 | -3.3% | 8.38 | 3.09 |
| 05/13 | 2,241 | 2,350 | 2,211 | 2,250 | -3.06% | 17,500 | 43億3473万 | -2.43% | 8.47 | 3.12 |
| 05/10 | 2,324 | 2,346 | 2,310 | 2,321 | -0.3% | 4,300 | 44億7152万 | +0.52% | 8.74 | 3.22 |
| 05/09 | 2,321 | 2,329 | 2,311 | 2,328 | +0.3% | 1,200 | 44億8500万 | +0.74% | 8.77 | 3.23 |
| 05/08 | 2,321 | 2,340 | 2,321 | 2,321 | +1.04% | 6,600 | 44億7152万 | +0.3% | 8.74 | 3.22 |
| 05/07 | 2,291 | 2,313 | 2,291 | 2,297 | +1.41% | 13,500 | 44億2528万 | -0.86% | 8.65 | 3.18 |
| 05/02 | 2,265 | 2,270 | 2,260 | 2,265 | +0.04% | 3,500 | 43億6363万 | -2.37% | 8.53 | 3.14 |
| 05/01 | 2,299 | 2,299 | 2,264 | 2,264 | -1.61% | 7,100 | 43億6170万 | -2.67% | 8.53 | 3.14 |
| 04/30 | 2,281 | 2,301 | 2,281 | 2,301 | +0.88% | 3,100 | 44億3299万 | -1.29% | 8.67 | 3.19 |
| 04/26 | 2,282 | 2,298 | 2,268 | 2,281 | -0.04% | 2,500 | 43億9446万 | -2.27% | 8.59 | 3.16 |
| 04/25 | 2,319 | 2,319 | 2,282 | 2,282 | -0.87% | 3,800 | 43億9638万 | -2.4% | 8.59 | 3.16 |
| 04/24 | 2,283 | 2,302 | 2,283 | 2,302 | +0.96% | 1,200 | 44億3491万 | -1.71% | 8.67 | 3.19 |
| 04/23 | 2,269 | 2,280 | 2,267 | 2,280 | +0.35% | 2,400 | 43億9253万 | -2.73% | 8.59 | 3.16 |
| 04/22 | 2,260 | 2,290 | 2,260 | 2,272 | +0.53% | 1,700 | 43億7712万 | -3.15% | 8.56 | 3.15 |
| 04/19 | 2,297 | 2,297 | 2,240 | 2,260 | -1.74% | 7,100 | 43億5400万 | -3.67% | 8.51 | 3.13 |
| 04/18 | 2,327 | 2,327 | 2,276 | 2,300 | -0.52% | 1,500 | 44億3106万 | -2.04% | 8.66 | 3.19 |
| 04/17 | 2,323 | 2,323 | 2,270 | 2,312 | 0% | 3,000 | 44億5418万 | -1.53% | 8.71 | 3.2 |
| 04/16 | 2,301 | 2,312 | 2,260 | 2,312 | -0.52% | 11,000 | 44億5418万 | -1.58% | 8.71 | 3.2 |
| 04/15 | 2,337 | 2,350 | 2,312 | 2,324 | -0.56% | 2,300 | 44億7730万 | -1.11% | 8.75 | 3.22 |
| 04/12 | 2,350 | 2,350 | 2,330 | 2,337 | -0.3% | 2,200 | 45億234万 | -0.6% | 8.8 | 3.24 |
| 04/11 | 2,337 | 2,356 | 2,336 | 2,344 | -0.76% | 2,500 | 45億1583万 | -0.3% | 8.83 | 3.25 |
| 04/10 | 2,394 | 2,398 | 2,361 | 2,362 | +0.77% | 3,200 | 45億5051万 | +0.47% | 8.9 | 3.27 |
| 04/09 | 2,341 | 2,370 | 2,312 | 2,344 | +0.17% | 2,600 | 45億1583万 | -0.26% | 8.83 | 3.25 |
| 04/08 | 2,320 | 2,352 | 2,320 | 2,340 | +1.17% | 900 | 45億812万 | -0.43% | 8.81 | 3.24 |
| 04/05 | 2,310 | 2,318 | 2,297 | 2,313 | -0.73% | 4,000 | 44億5611万 | -1.66% | 8.71 | 3.21 |
| 04/04 | 2,333 | 2,339 | 2,330 | 2,330 | -0.13% | 400 | 44億8886万 | -1.02% | 8.77 | 3.23 |
| 04/03 | 2,354 | 2,354 | 2,333 | 2,333 | -1.69% | 3,800 | 44億9464万 | -1.1% | 8.79 | 3.23 |
| 04/02 | 2,405 | 2,415 | 2,372 | 2,373 | -1.33% | 4,200 | 45億7170万 | +0.51% | 8.94 | 3.29 |
| 04/01 | 2,447 | 2,447 | 2,400 | 2,405 | +0.21% | 3,000 | 46億3335万 | +1.95% | 9.06 | 3.33 |
| 03/29 | 2,371 | 2,429 | 2,371 | 2,400 | +1.22% | 2,800 | 46億2372万 | +1.91% | 9.04 | 3.3 |
| 03/28 | 2,400 | 2,400 | 2,371 | 2,371 | -1.21% | 2,400 | 45億6785万 | +0.72% | 8.93 | 3.26 |
| 03/27 | 2,419 | 2,419 | 2,387 | 2,400 | -0.04% | 2,900 | 46億2372万 | +1.91% | 9.04 | 3.3 |
| 03/26 | 2,375 | 2,401 | 2,375 | 2,401 | +1.57% | 8,200 | 46億2564万 | +2% | 9.04 | 3.31 |
| 03/25 | 2,429 | 2,429 | 2,355 | 2,364 | -1.38% | 6,300 | 45億5436万 | +0.47% | 8.9 | 3.25 |
| 03/22 | 2,400 | 2,400 | 2,353 | 2,397 | +0.55% | 3,400 | 46億1794万 | +1.96% | 9.03 | 3.3 |
| 03/21 | 2,349 | 2,384 | 2,349 | 2,384 | +1.49% | 5,800 | 45億9289万 | +1.53% | 8.98 | 3.28 |
| 03/19 | 2,322 | 2,374 | 2,322 | 2,349 | +1.16% | 8,400 | 45億2546万 | +0.13% | 8.85 | 3.23 |
| 03/18 | 2,323 | 2,329 | 2,301 | 2,322 | +1.62% | 7,200 | 44億7344万 | -1.36% | 8.74 | 3.2 |
| 03/15 | 2,290 | 2,290 | 2,262 | 2,285 | -0.52% | 7,100 | 44億216万 | -3.34% | 8.61 | 3.15 |
| 03/14 | 2,286 | 2,322 | 2,283 | 2,297 | -0.56% | 3,600 | 44億2528万 | -3.37% | 8.65 | 3.16 |
| 03/13 | 2,309 | 2,335 | 2,289 | 2,310 | -0.6% | 4,900 | 44億5033万 | -3.31% | 8.7 | 3.18 |
| 03/12 | 2,313 | 2,345 | 2,311 | 2,324 | -0.56% | 3,000 | 44億7730万 | -3.29% | 8.75 | 3.2 |
| 03/11 | 2,322 | 2,349 | 2,316 | 2,337 | -1.06% | 4,300 | 45億234万 | -3.31% | 8.8 | 3.22 |
| 03/08 | 2,330 | 2,362 | 2,330 | 2,362 | +1.29% | 3,300 | 45億5051万 | -2.88% | 8.9 | 3.25 |
| 03/07 | 2,360 | 2,378 | 2,329 | 2,332 | -0.81% | 8,600 | 44億9271万 | -4.7% | 8.78 | 3.21 |
| 03/06 | 2,314 | 2,370 | 2,314 | 2,351 | +1.29% | 5,200 | 45億2931万 | -4.43% | 8.85 | 3.24 |
| 03/05 | 2,335 | 2,339 | 2,313 | 2,321 | -1.36% | 3,300 | 44億7152万 | -6.11% | 8.74 | 3.2 |
| 03/04 | 2,376 | 2,376 | 2,340 | 2,353 | -1.13% | 5,100 | 45億3317万 | -5.31% | 8.86 | 3.24 |
| 03/01 | 2,384 | 2,422 | 2,366 | 2,380 | +0.17% | 7,200 | 45億8518万 | -4.65% | 8.96 | 3.28 |
| 02/29 | 2,447 | 2,447 | 2,372 | 2,376 | -3.18% | 6,200 | 45億7748万 | -5.19% | 8.95 | 3.27 |
| 02/28 | 2,387 | 2,455 | 2,380 | 2,454 | +2.85% | 10,200 | 47億2775万 | -2.43% | 9.24 | 3.38 |
| 02/27 | 2,303 | 2,433 | 2,290 | 2,386 | +3.6% | 21,000 | 45億9674万 | -5.43% | 8.99 | 3.28 |
| 02/26 | 2,310 | 2,329 | 2,299 | 2,303 | -0.99% | 9,200 | 44億3684万 | -9.04% | 8.67 | 3.17 |
| 02/22 | 2,378 | 2,390 | 2,310 | 2,326 | -1.61% | 6,100 | 44億8115万 | -8.5% | 8.76 | 3.2 |
| 02/21 | 2,389 | 2,389 | 2,350 | 2,364 | -1.09% | 2,100 | 45億5436万 | -7.33% | 8.9 | 3.25 |
| 02/20 | 2,408 | 2,410 | 2,386 | 2,390 | +0.21% | 4,700 | 46億445万 | -6.68% | 9 | 3.29 |
| 02/19 | 2,335 | 2,385 | 2,335 | 2,385 | +0.72% | 6,600 | 45億9482万 | -7.23% | 8.98 | 3.28 |
| 02/16 | 2,311 | 2,379 | 2,281 | 2,368 | +2.47% | 15,600 | 45億6207万 | -8.32% | 8.92 | 3.26 |
| 02/15 | 2,328 | 2,335 | 2,272 | 2,311 | -0.99% | 22,000 | 44億5225万 | -11.01% | 8.7 | 3.18 |
| 02/14 | 2,338 | 2,374 | 2,310 | 2,334 | -0.13% | 14,800 | 44億9656万 | -10.75% | 8.79 | 3.21 |
| 02/13 | 2,360 | 2,400 | 2,281 | 2,337 | -7.66% | 46,200 | 45億234万 | -11.07% | 8.8 | 3.22 |
| 02/09 | 2,542 | 2,575 | 2,531 | 2,531 | -2.28% | 11,200 | 48億7609万 | -4.17% | 9.53 | 3.48 |
| 02/08 | 2,580 | 2,599 | 2,523 | 2,590 | -0.42% | 8,700 | 49億8976万 | -2.19% | 9.75 | 3.57 |
| 02/07 | 2,620 | 2,620 | 2,579 | 2,601 | +0.04% | 5,100 | 50億1095万 | -1.81% | 9.8 | 3.58 |
| 02/06 | 2,650 | 2,653 | 2,586 | 2,600 | -2.03% | 10,100 | 50億903万 | -1.78% | 9.79 | 3.58 |
| 02/05 | 2,701 | 2,701 | 2,645 | 2,654 | -1.23% | 5,600 | 51億1306万 | +0.34% | 9.99 | 3.65 |
| 02/02 | 2,671 | 2,696 | 2,671 | 2,687 | -0.48% | 3,500 | 51億7663万 | +1.74% | 10.12 | 3.7 |
| 02/01 | 2,707 | 2,731 | 2,694 | 2,700 | -1.42% | 4,100 | 52億168万 | +2.51% | 10.17 | 3.72 |
| 01/31 | 2,666 | 2,745 | 2,650 | 2,739 | +2.74% | 10,200 | 52億7682万 | +4.18% | 10.32 | 3.77 |
| 01/30 | 2,650 | 2,670 | 2,636 | 2,666 | +0.72% | 4,900 | 51億3618万 | +1.68% | 10.04 | 3.67 |
| 01/29 | 2,632 | 2,658 | 2,626 | 2,647 | +0.57% | 3,000 | 50億9957万 | +1.11% | 9.97 | 3.64 |
| 01/26 | 2,650 | 2,651 | 2,612 | 2,632 | -0.68% | 3,200 | 50億7067万 | +0.65% | 9.91 | 3.62 |
| 01/25 | 2,639 | 2,650 | 2,612 | 2,650 | +0.95% | 4,400 | 51億535万 | +1.53% | 9.98 | 3.65 |
| 01/24 | 2,607 | 2,626 | 2,591 | 2,625 | +0.69% | 4,400 | 50億5719万 | +0.77% | 9.89 | 3.61 |
| 01/23 | 2,650 | 2,650 | 2,603 | 2,607 | -1.62% | 5,600 | 50億2251万 | +0.39% | 9.82 | 3.59 |
| 01/22 | 2,601 | 2,663 | 2,601 | 2,650 | +1.92% | 4,800 | 51億535万 | +2.28% | 9.98 | 3.65 |
| 01/19 | 2,545 | 2,600 | 2,545 | 2,600 | +2.16% | 5,900 | 50億903万 | +0.78% | 9.79 | 3.58 |
| 01/18 | 2,559 | 2,580 | 2,545 | 2,545 | -0.93% | 4,400 | 49億306万 | -1.05% | 9.58 | 3.5 |
| 01/17 | 2,605 | 2,605 | 2,561 | 2,569 | -1.53% | 10,400 | 49億4930万 | +0.16% | 9.67 | 3.54 |
| 01/16 | 2,670 | 2,670 | 2,609 | 2,609 | -1.55% | 7,300 | 50億2636万 | +1.99% | 9.83 | 3.59 |
| 01/15 | 2,690 | 2,690 | 2,650 | 2,650 | -0.6% | 4,200 | 51億535万 | +3.92% | 9.98 | 3.65 |
| 01/12 | 2,714 | 2,728 | 2,633 | 2,666 | -1.77% | 17,200 | 51億3618万 | +4.96% | 10.04 | 3.67 |
| 01/11 | 2,776 | 2,776 | 2,705 | 2,714 | -1.81% | 8,900 | 52億2865万 | +7.23% | 10.22 | 3.74 |
| 01/10 | 2,679 | 2,764 | 2,679 | 2,764 | +4.11% | 11,700 | 53億2498万 | +9.73% | 10.41 | 3.8 |
| 01/09 | 2,681 | 2,733 | 2,651 | 2,655 | -0.82% | 11,000 | 51億1499万 | +5.99% | 10 | 3.65 |
| 01/05 | 2,713 | 2,730 | 2,672 | 2,677 | -1.33% | 12,300 | 51億5737万 | +7.12% | 10.08 | 3.69 |
| 01/04 | 2,630 | 2,730 | 2,606 | 2,713 | +3.67% | 24,400 | 52億2673万 | +8.96% | 10.22 | 3.73 |
| 2023 | ||||||||||
| 12/29 | 2,604 | 2,648 | 2,575 | 2,617 | +2.79% | 16,400 | 50億4178万 | +5.4% | 9.86 | 3.95 |
| 12/28 | 2,541 | 2,575 | 2,501 | 2,546 | -0.2% | 8,400 | 49億499万 | +2.87% | 9.59 | 3.85 |
| 12/27 | 2,517 | 2,569 | 2,517 | 2,551 | +0.59% | 3,200 | 49億1462万 | +3.49% | 9.61 | 3.85 |
| 12/26 | 2,501 | 2,540 | 2,501 | 2,536 | +0.83% | 5,800 | 48億8573万 | +3.34% | 9.55 | 3.83 |
| 12/25 | 2,524 | 2,555 | 2,505 | 2,515 | -2.29% | 18,400 | 48億4527万 | +2.95% | 9.47 | 3.8 |
| 12/22 | 2,600 | 2,630 | 2,574 | 2,574 | +0.16% | 9,100 | 49億5893万 | +5.8% | 9.69 | 3.89 |
| 12/21 | 2,596 | 2,596 | 2,551 | 2,570 | -0.19% | 8,600 | 49億5123万 | +6.2% | 9.68 | 3.88 |
| 12/20 | 2,594 | 2,630 | 2,569 | 2,575 | +0.35% | 15,700 | 49億6086万 | +6.98% | 9.7 | 3.89 |
| 12/19 | 2,525 | 2,568 | 2,515 | 2,566 | +2.23% | 13,400 | 49億4352万 | +7.05% | 9.66 | 3.88 |
| 12/18 | 2,570 | 2,570 | 2,506 | 2,510 | -0.55% | 12,100 | 48億3564万 | +5.06% | 9.45 | 3.79 |
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 | |
| 2021年 9月期 | 4,555 7/20 | 2,315 3/29 | 5,383,000 3/16 | 87億7543万 | 43億9560万 | +24.38% 6/25 | -32.09% 8/17 |
| 2022年 9月期 | 2,758 10/1 | 1,583 1/28 | 249,100 11/15 | 53億1342万 | 30億4972万 | +21.36% 3/1 | -15.98% 11/30 |
| 2023年 9月期 | 2,999 8/31 | 1,830 10/3 | 80,600 5/11 | 57億7772万 | 35億2558万 | +16.44% 5/12 | -12.37% 10/4 |
| 最新 | 2,158 2024/5/17 | 5,800 | 41億5749万 | -5.43% 2,282 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
1,583円（2022/01/28） - 36%（1.36倍）
2,158円（5/17）