株価チャート
株価
5/16
- 前日 (5/15)
- 1,590
- 始値
- 1,599
- 高値
- 1,601
- 安値
- 1,580
- 終値 ±0%
- 1,590
- 出来高 -63.16%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,619 - 株価（25日）
移動平均値 - -2.15%
1,625 - 出来高（5日）
移動平均値 - -65.85%
4,100
2023/12/15～2024/05/16
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 | 1,599 | 1,601 | 1,580 | 1,590 | 0% | 1,400 | 110億6795万 | -2.15% | 8.93 | 0.74 |
| 05/15 | 1,594 | 1,600 | 1,580 | 1,590 | -0.44% | 3,800 | 110億6795万 | -2.15% | 8.93 | 0.74 |
| 05/14 | 1,635 | 1,635 | 1,589 | 1,597 | -2.5% | 4,800 | 111億1668万 | -1.6% | 8.97 | 0.74 |
| 05/13 | 1,689 | 1,690 | 1,638 | 1,638 | -2.5% | 7,600 | 114億208万 | +1.05% | 9.2 | 0.76 |
| 05/10 | 1,690 | 1,694 | 1,680 | 1,680 | 0% | 2,900 | 116億9444万 | +3.83% | 9.43 | 0.78 |
| 05/09 | 1,663 | 1,680 | 1,663 | 1,680 | +0.3% | 400 | 116億9444万 | +4.15% | 9.43 | 0.78 |
| 05/08 | 1,684 | 1,685 | 1,672 | 1,675 | -0.06% | 1,400 | 116億5964万 | +4.1% | 9.41 | 0.78 |
| 05/07 | 1,661 | 1,693 | 1,661 | 1,676 | +1.27% | 1,800 | 116億6660万 | +4.42% | 9.41 | 0.78 |
| 05/02 | 1,660 | 1,677 | 1,655 | 1,655 | -0.48% | 600 | 115億2042万 | +3.37% | 9.29 | 0.77 |
| 05/01 | 1,677 | 1,677 | 1,663 | 1,663 | +0.06% | 1,400 | 115億7610万 | +4% | 9.34 | 0.77 |
| 04/30 | 1,677 | 1,677 | 1,661 | 1,662 | 0% | 2,000 | 115億6914万 | +4.14% | 9.33 | 0.77 |
| 04/26 | 1,669 | 1,679 | 1,653 | 1,662 | -1.07% | 4,400 | 115億6914万 | +4.33% | 9.33 | 0.77 |
| 04/25 | 1,662 | 1,693 | 1,656 | 1,680 | +1.2% | 4,900 | 116億9444万 | +5.66% | 9.43 | 0.78 |
| 04/24 | 1,661 | 1,661 | 1,641 | 1,660 | -0.12% | 2,900 | 115億5522万 | +4.73% | 9.32 | 0.77 |
| 04/23 | 1,628 | 1,663 | 1,628 | 1,662 | +3.42% | 2,100 | 115億6914万 | +5.26% | 9.33 | 0.77 |
| 04/22 | 1,591 | 1,663 | 1,591 | 1,607 | +0.94% | 7,400 | 111億8629万 | +2.16% | 9.02 | 0.75 |
| 04/19 | 1,596 | 1,596 | 1,585 | 1,592 | -0.44% | 1,300 | 110億8188万 | +1.53% | 8.94 | 0.74 |
| 04/18 | 1,599 | 1,599 | 1,599 | 1,599 | +0.31% | 400 | 111億3060万 | +2.24% | 8.98 | 0.74 |
| 04/17 | 1,596 | 1,596 | 1,590 | 1,594 | -0.44% | 1,100 | 110億9580万 | +2.18% | 8.95 | 0.74 |
| 04/16 | 1,605 | 1,605 | 1,594 | 1,601 | 0% | 1,400 | 111億4452万 | +2.96% | 8.99 | 0.74 |
| 04/15 | 1,597 | 1,610 | 1,597 | 1,601 | +0.06% | 1,000 | 111億4452万 | +3.29% | 8.99 | 0.74 |
| 04/12 | 1,571 | 1,600 | 1,551 | 1,600 | +2.5% | 2,300 | 111億3756万 | +3.49% | 8.99 | 0.74 |
| 04/11 | 1,560 | 1,566 | 1,560 | 1,561 | +0.26% | 1,600 | 108億6608万 | +1.3% | 8.77 | 0.73 |
| 04/10 | 1,560 | 1,581 | 1,557 | 1,557 | +0.26% | 2,000 | 108億3824万 | +1.17% | 8.74 | 0.72 |
| 04/09 | 1,566 | 1,566 | 1,553 | 1,553 | -0.96% | 400 | 108億1040万 | +1.04% | 8.72 | 0.72 |
| 04/08 | 1,537 | 1,568 | 1,537 | 1,568 | +1.55% | 2,200 | 109億1481万 | +2.15% | 8.81 | 0.73 |
| 04/05 | 1,518 | 1,544 | 1,518 | 1,544 | -0.9% | 1,900 | 107億4775万 | +0.65% | 8.67 | 0.72 |
| 04/04 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 300 | 108億4520万 | +1.5% | 8.75 | 0.72 |
| 04/03 | 1,562 | 1,562 | 1,558 | 1,558 | 0% | 300 | 108億4520万 | +1.5% | 8.75 | 0.72 |
| 04/02 | 1,573 | 1,580 | 1,558 | 1,558 | -1.08% | 900 | 108億4520万 | +1.43% | 8.75 | 0.72 |
| 04/01 | 1,570 | 1,575 | 1,570 | 1,575 | +0.32% | 1,700 | 109億6354万 | +2.54% | 8.85 | 0.73 |
| 03/29 | 1,553 | 1,575 | 1,553 | 1,570 | -1.13% | 2,200 | 109億2873万 | +2.28% | 8.82 | 0.73 |
| 03/28 | 1,599 | 1,599 | 1,561 | 1,588 | -0.69% | 1,900 | 110億5403万 | +3.66% | 8.92 | 0.74 |
| 03/27 | 1,599 | 1,599 | 1,566 | 1,599 | +0.19% | 1,700 | 111億3060万 | +4.58% | 8.98 | 0.74 |
| 03/26 | 1,597 | 1,597 | 1,562 | 1,596 | +0.63% | 2,400 | 111億972万 | +4.66% | 8.96 | 0.74 |
| 03/25 | 1,566 | 1,586 | 1,560 | 1,586 | +0.83% | 2,200 | 110億4011万 | +4.34% | 8.91 | 0.74 |
| 03/22 | 1,560 | 1,573 | 1,560 | 1,573 | +0.83% | 800 | 109億4962万 | +3.83% | 8.83 | 0.73 |
| 03/21 | 1,524 | 1,560 | 1,524 | 1,560 | +2.5% | 1,900 | 108億5912万 | +3.11% | 8.76 | 0.72 |
| 03/19 | 1,513 | 1,522 | 1,513 | 1,522 | +0.33% | 700 | 105億9461万 | +0.73% | 8.55 | 0.71 |
| 03/18 | 1,523 | 1,523 | 1,483 | 1,517 | +3.2% | 1,200 | 105億5980万 | +0.66% | 8.52 | 0.7 |
| 03/15 | 1,504 | 1,504 | 1,470 | 1,470 | -2.26% | 1,600 | 102億3264万 | -2.26% | 8.26 | 0.68 |
| 03/14 | 1,500 | 1,504 | 1,500 | 1,504 | +1.55% | 1,200 | 104億6931万 | +0.07% | 8.45 | 0.7 |
| 03/13 | 1,486 | 1,499 | 1,481 | 1,481 | +0.27% | 600 | 103億921万 | -1.27% | 8.32 | 0.69 |
| 03/12 | 1,477 | 1,500 | 1,477 | 1,477 | -0.27% | 1,300 | 102億8136万 | -1.47% | 8.29 | 0.69 |
| 03/11 | 1,485 | 1,485 | 1,475 | 1,481 | -0.27% | 1,000 | 103億921万 | -1.2% | 8.32 | 0.69 |
| 03/08 | 1,485 | 1,496 | 1,471 | 1,485 | -0.34% | 1,100 | 103億3705万 | -0.87% | 8.34 | 0.69 |
| 03/07 | 1,504 | 1,504 | 1,470 | 1,490 | -0.93% | 1,300 | 103億7186万 | -0.4% | 8.37 | 0.69 |
| 03/06 | 1,483 | 1,504 | 1,483 | 1,504 | +0.27% | 600 | 104億6931万 | +0.67% | 8.45 | 0.7 |
| 03/05 | 1,478 | 1,500 | 1,478 | 1,500 | -0.6% | 4,500 | 104億4147万 | +0.54% | 8.42 | 0.7 |
| 03/04 | 1,535 | 1,535 | 1,506 | 1,509 | -1.69% | 700 | 105億411万 | +1.21% | 8.47 | 0.7 |
| 03/01 | 1,542 | 1,542 | 1,535 | 1,535 | -2.04% | 200 | 106億8510万 | +3.09% | 8.62 | 0.71 |
| 02/29 | 1,588 | 1,588 | 1,540 | 1,567 | -0.51% | 700 | 109億785万 | +5.52% | 8.8 | 0.73 |
| 02/28 | 1,585 | 1,585 | 1,575 | 1,575 | +0.32% | 900 | 109億6354万 | +6.49% | 8.85 | 0.73 |
| 02/27 | 1,575 | 1,575 | 1,565 | 1,570 | +0.32% | 1,200 | 109億2873万 | +6.59% | 8.82 | 0.73 |
| 02/26 | 1,548 | 1,565 | 1,530 | 1,565 | +1.69% | 7,600 | 108億9393万 | +6.61% | 8.79 | 0.73 |
| 02/22 | 1,514 | 1,539 | 1,514 | 1,539 | +1.72% | 2,800 | 107億1294万 | +5.27% | 8.64 | 0.71 |
| 02/21 | 1,501 | 1,513 | 1,476 | 1,513 | +1% | 1,500 | 105億3196万 | +3.77% | 8.5 | 0.7 |
| 02/20 | 1,501 | 1,516 | 1,497 | 1,498 | -0.13% | 2,100 | 104億2754万 | +3.03% | 8.41 | 0.69 |
| 02/19 | 1,496 | 1,500 | 1,475 | 1,500 | +1.69% | 1,200 | 104億4147万 | +3.31% | 8.42 | 0.7 |
| 02/16 | 1,528 | 1,528 | 1,460 | 1,475 | -0.07% | 1,200 | 102億6744万 | +1.72% | 8.28 | 0.68 |
| 02/15 | 1,499 | 1,499 | 1,464 | 1,476 | -1.8% | 900 | 102億7440万 | +1.93% | 8.29 | 0.68 |
| 02/14 | 1,515 | 1,542 | 1,503 | 1,503 | -0.79% | 1,500 | 104億6235万 | +3.87% | 8.44 | 0.7 |
| 02/13 | 1,450 | 1,515 | 1,450 | 1,515 | +5.94% | 7,300 | 105億4588万 | +4.92% | 8.51 | 0.7 |
| 02/09 | 1,426 | 1,430 | 1,426 | 1,430 | -0.14% | 400 | 99億5420万 | -0.83% | 8.03 | 0.66 |
| 02/08 | 1,440 | 1,440 | 1,432 | 1,432 | -0.62% | 400 | 99億6812万 | -0.76% | 8.04 | 0.66 |
| 02/07 | 1,441 | 1,441 | 1,441 | 1,441 | -0.62% | 400 | 100億3077万 | -0.28% | 8.09 | 0.67 |
| 02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 100億9342万 | +0.14% | 8.14 | 0.67 |
| 02/05 | 1,453 | 1,453 | 1,450 | 1,450 | -0.75% | 1,300 | 100億9342万 | +0.07% | 8.14 | 0.67 |
| 02/02 | 1,462 | 1,462 | 1,461 | 1,461 | 0% | 700 | 101億6999万 | +0.83% | 8.2 | 0.68 |
| 02/01 | 1,443 | 1,461 | 1,443 | 1,461 | +1.11% | 400 | 101億6999万 | +0.69% | 8.2 | 0.68 |
| 01/31 | 1,450 | 1,450 | 1,445 | 1,445 | -0.21% | 200 | 100億5861万 | -0.34% | 8.12 | 0.67 |
| 01/30 | 1,460 | 1,460 | 1,446 | 1,448 | -0.28% | 1,300 | 100億7949万 | 0% | 8.13 | 0.67 |
| 01/29 | 1,464 | 1,464 | 1,447 | 1,452 | -0.21% | 1,300 | 101億734万 | +0.55% | 8.15 | 0.67 |
| 01/26 | 1,462 | 1,462 | 1,439 | 1,455 | -0.48% | 2,200 | 101億2822万 | +1.11% | 8.17 | 0.67 |
| 01/25 | 1,438 | 1,462 | 1,438 | 1,462 | +2.24% | 1,500 | 101億7695万 | +2.02% | 8.21 | 0.68 |
| 01/24 | 1,430 | 1,439 | 1,430 | 1,430 | 0% | 600 | 99億5420万 | +0.07% | 8.03 | 0.66 |
| 01/23 | 1,426 | 1,430 | 1,426 | 1,430 | -0.28% | 700 | 99億5420万 | +0.35% | 8.03 | 0.66 |
| 01/22 | 1,426 | 1,434 | 1,426 | 1,434 | +0.56% | 800 | 99億8204万 | +0.84% | 8.05 | 0.67 |
| 01/19 | 1,436 | 1,436 | 1,426 | 1,426 | -0.7% | 600 | 99億2635万 | +0.64% | 8.01 | 0.66 |
| 01/18 | 1,437 | 1,437 | 1,436 | 1,436 | +0.77% | 900 | 99億9596万 | +1.56% | 8.06 | 0.67 |
| 01/17 | 1,429 | 1,433 | 1,425 | 1,425 | +0.21% | 1,100 | 99億1939万 | +1.14% | 8 | 0.66 |
| 01/16 | 1,429 | 1,431 | 1,420 | 1,422 | -1.39% | 1,100 | 98億9851万 | +1.21% | 7.99 | 0.66 |
| 01/15 | 1,446 | 1,446 | 1,434 | 1,442 | -0.14% | 800 | 100億3773万 | +2.93% | 8.1 | 0.67 |
| 01/12 | 1,431 | 1,450 | 1,431 | 1,444 | +1.26% | 1,000 | 100億5165万 | +3.29% | 8.11 | 0.67 |
| 01/11 | 1,471 | 1,471 | 1,426 | 1,426 | -1.93% | 300 | 99億2635万 | +2.3% | 8.01 | 0.66 |
| 01/10 | 1,440 | 1,454 | 1,437 | 1,454 | +1.89% | 700 | 101億2126万 | +4.6% | 8.17 | 0.67 |
| 01/09 | 1,459 | 1,473 | 1,425 | 1,427 | -1.92% | 1,900 | 99億3331万 | +3.03% | 8.01 | 0.66 |
| 01/05 | 1,498 | 1,498 | 1,455 | 1,455 | -1.09% | 300 | 101億2822万 | +5.28% | 8.17 | 0.67 |
| 01/04 | 1,501 | 1,501 | 1,421 | 1,471 | -1.08% | 2,300 | 102億3960万 | +6.83% | 8.26 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 1,510 | 1,510 | 1,480 | 1,487 | -1.52% | 1,300 | 103億5097万 | +8.38% | 8.35 | 0.78 |
| 12/28 | 1,485 | 1,510 | 1,454 | 1,510 | +3.07% | 10,600 | 105億1107万 | +10.46% | 8.48 | 0.79 |
| 12/27 | 1,478 | 1,478 | 1,448 | 1,465 | +0.27% | 10,900 | 101億9783万 | +7.8% | 8.23 | 0.77 |
| 12/26 | 1,525 | 1,525 | 1,423 | 1,461 | -3.25% | 14,400 | 101億6999万 | +8.06% | 8.2 | 0.76 |
| 12/25 | 1,437 | 1,510 | 1,437 | 1,510 | +6.11% | 8,100 | 105億1107万 | +12.27% | 8.48 | 0.79 |
| 12/22 | 1,422 | 1,423 | 1,400 | 1,423 | +1.07% | 13,400 | 99億547万 | +6.43% | 7.99 | 0.74 |
| 12/21 | 1,347 | 1,408 | 1,347 | 1,408 | +5.55% | 5,200 | 98億105万 | +5.71% | 7.91 | 0.74 |
| 12/20 | 1,316 | 1,336 | 1,316 | 1,334 | +0.38% | 1,000 | 92億8594万 | +0.45% | 7.49 | 0.7 |
| 12/19 | 1,324 | 1,329 | 1,311 | 1,329 | +0.3% | 2,900 | 92億5114万 | +0.08% | 7.46 | 0.69 |
| 12/18 | 1,340 | 1,340 | 1,325 | 1,325 | -1.34% | 1,000 | 92億2329万 | -0.38% | 7.44 | 0.69 |
| 12/15 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 100 | 93億4859万 | +0.67% | 7.54 | 0.7 |
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 | |
| 2008年 9月期 | 613 490 10/16 | 413 330 9/19 | 15,200 19,000 6/16 19,000 12/10 | - | - | +16.21% 6/17 | -36.58% 10/10 |
| 2009年 9月期 | 519 415 7/8 415 7/7 | 264 211 10/14 | 44,800 56,000 12/17 | - | - | +27.45% 1/5 | -16.48% 11/26 |
| 2010年 9月期 | 433 346 10/1 | 330 264 8/18 | 30,400 38,000 12/9 | - | - | +12.33% 12/3 | -15.49% 8/18 |
| 2011年 9月期 | 444 355 1/11 355 1/7 他2件 | 325 260 4/18 | 15,200 19,000 4/14 | 30億8893万 | 22億6231万 | +10.57% 8/30 | -11.5% 3/14 |
| 2012年 9月期 | 473 378 7/18 378 7/5 | 351 281 10/7 | 12,000 15,000 1/25 | 32億8906万 | 24億4504万 | +9.92% 7/4 | -5.29% 5/9 |
| 2013年 9月期 | 606 485 5/24 | 393 314 2/18 | 19,200 24,000 5/24 | 42億2009万 | 27億3218万 | +19.32% 5/24 | -8.89% 1/17 |
| 2014年 9月期 | 970 776 9/10 | 464 371 4/15 | 71,200 89,000 9/11 | 67億5215万 | 32億2815万 | +36.14% 9/10 | -16.07% 10/14 |
| 2015年 9月期 | 970 388 2/4 | 635 254 8/25 | 141,600 354,000 4/23 | 67億5215万 | 44億2022万 | +15.31% 1/5 | -14.26% 8/25 |
| 2016年 9月期 | 708 283 11/9 | 530 212 2/12 | 32,400 81,000 12/17 | 49億2489万 | 36億8932万 | +9.5% 4/28 | -19.71% 2/12 |
| 2017年 9月期 | 764 3,055 4/27 | 575 230 11/14 | 123,200 30,800 4/27 | 53億1644万 | 40億256万 | +15.91% 4/27 | -5.16% 5/30 |
| 2018年 9月期 | 1,116 4,465 6/27 | 686 2,745 10/11 | 85,600 21,400 11/13 | 77億7019万 | 47億7697万 | +24.1% 11/13 | -14.57% 10/11 |
| 2019年 9月期 | 916 3,665 1/7 | 701 2,802 11/13 | 14,800 3,700 1/7 | 63億7799万 | 48億7616万 | +18.35% 1/4 | -8.31% 3/15 |
| 2020年 9月期 | 1,160 2,320 9/28 | 713 2,850 3/16 | 60,000 15,000 10/21 | 80億7473万 | 49億5969万 | +13.54% 5/15 | -20.07% 3/16 |
| 2021年 9月期 | 1,880 3,760 9/13 | 953 1,905 11/20 | 177,400 88,700 9/13 | 130億8664万 | 66億3033万 | +22.59% 8/16 | -14.33% 10/5 |
| 2022年 9月期 | 1,507 10/1 | 1,050 3/11 | 26,400 12/22 | 104億9019万 | 73億902万 | +12.32% 3/31 | -12.47% 10/3 |
| 2023年 9月期 | 1,832 9/26 | 1,025 4/12 | 50,600 9/26 | 127億5251万 | 71億3500万 | +12.71% 9/27 | -10.31% 10/4 |
| 最新 | 1,590 2024/5/16 | 1,400 | 110億6795万 | -2.15% 1,625 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/29
- -60%（0.4倍）
- 2001/12/27 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/27
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/05/16 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
264円（2008/10/14） - 503%（6.03倍）
1,590円（5/16）