株価チャート
株価
5/17
- 前日 (5/16)
- 1,262
- 始値
- 1,262
- 高値
- 1,284
- 安値
- 1,262
- 終値 +0.32%
- 1,266
- 出来高 -73.12%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,288 - 株価（25日）
移動平均値 - -2.16%
1,294 - 出来高（5日）
移動平均値 - -52.65%
5,280
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 | 1,262 | 1,284 | 1,262 | 1,266 | +0.32% | 2,500 | 144億8131万 | -2.16% | 11.85 | 0.88 |
| 05/16 | 1,292 | 1,294 | 1,262 | 1,262 | -2.32% | 9,300 | 144億3556万 | -2.62% | 11.81 | 0.88 |
| 05/15 | 1,309 | 1,309 | 1,292 | 1,292 | -1.97% | 3,800 | 147億7872万 | -0.54% | 12.09 | 0.9 |
| 05/14 | 1,308 | 1,319 | 1,299 | 1,318 | +1.38% | 8,800 | 150億7612万 | +1.46% | 12.33 | 0.92 |
| 05/13 | 1,282 | 1,312 | 1,282 | 1,300 | +1.56% | 2,000 | 148億7023万 | +0.15% | 12.16 | 0.91 |
| 05/10 | 1,308 | 1,310 | 1,280 | 1,280 | -1.54% | 4,300 | 146億4145万 | -1.23% | 11.98 | 0.89 |
| 05/09 | 1,300 | 1,305 | 1,300 | 1,300 | +0.31% | 1,400 | 148億7023万 | +0.31% | 12.16 | 0.91 |
| 05/08 | 1,301 | 1,301 | 1,290 | 1,296 | 0% | 1,700 | 148億2447万 | 0% | 12.13 | 0.9 |
| 05/07 | 1,314 | 1,327 | 1,296 | 1,296 | -1.07% | 3,700 | 148億2447万 | 0% | 12.13 | 0.9 |
| 05/02 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 1,900 | 149億8461万 | +1.08% | 12.26 | 0.91 |
| 05/01 | 1,333 | 1,333 | 1,324 | 1,330 | -0.15% | 2,200 | 152億1339万 | +2.7% | 12.44 | 0.93 |
| 04/30 | 1,313 | 1,332 | 1,313 | 1,332 | +0.99% | 5,000 | 152億3626万 | +2.94% | 12.46 | 0.93 |
| 04/26 | 1,315 | 1,319 | 1,302 | 1,319 | +0.3% | 5,300 | 150億8756万 | +2.01% | 12.34 | 0.92 |
| 04/25 | 1,266 | 1,315 | 1,266 | 1,315 | +3.87% | 5,300 | 150億4181万 | +1.78% | 12.3 | 0.92 |
| 04/24 | 1,268 | 1,280 | 1,262 | 1,266 | -0.24% | 4,100 | 144億8131万 | -2.09% | 11.85 | 0.88 |
| 04/23 | 1,270 | 1,270 | 1,254 | 1,269 | +2.34% | 3,800 | 145億1563万 | -2.08% | 11.87 | 0.88 |
| 04/22 | 1,246 | 1,260 | 1,240 | 1,240 | +0.65% | 1,900 | 141億8391万 | -4.47% | 11.6 | 0.86 |
| 04/19 | 1,269 | 1,269 | 1,206 | 1,232 | -2.92% | 5,800 | 140億9240万 | -5.08% | 11.53 | 0.86 |
| 04/18 | 1,290 | 1,293 | 1,258 | 1,269 | -1.63% | 5,100 | 145億1563万 | -2.23% | 11.87 | 0.88 |
| 04/17 | 1,288 | 1,292 | 1,288 | 1,290 | +0.16% | 500 | 147億5584万 | -0.54% | 12.07 | 0.9 |
| 04/16 | 1,317 | 1,320 | 1,288 | 1,288 | -1.83% | 5,100 | 147億3296万 | -0.62% | 12.05 | 0.9 |
| 04/15 | 1,304 | 1,319 | 1,304 | 1,312 | -0.53% | 2,500 | 150億749万 | +1.16% | 12.28 | 0.91 |
| 04/12 | 1,337 | 1,337 | 1,309 | 1,319 | +1.15% | 2,400 | 150億8756万 | +1.38% | 12.34 | 0.92 |
| 04/11 | 1,350 | 1,350 | 1,303 | 1,304 | -3.41% | 7,600 | 149億1598万 | -0.23% | 12.2 | 0.91 |
| 04/10 | 1,320 | 1,363 | 1,320 | 1,350 | +2.35% | 10,700 | 154億4216万 | +2.74% | 12.63 | 0.94 |
| 04/09 | 1,315 | 1,323 | 1,308 | 1,319 | -0.23% | 2,700 | 150億8756万 | 0% | 12.34 | 0.92 |
| 04/08 | 1,298 | 1,324 | 1,283 | 1,322 | +1.69% | 6,200 | 151億2188万 | -0.23% | 12.37 | 0.92 |
| 04/05 | 1,283 | 1,301 | 1,275 | 1,300 | +0.54% | 5,600 | 148億7023万 | -2.4% | 12.16 | 0.91 |
| 04/04 | 1,251 | 1,303 | 1,234 | 1,293 | +2.78% | 11,900 | 147億9016万 | -3.22% | 12.1 | 0.9 |
| 04/03 | 1,260 | 1,276 | 1,258 | 1,258 | -1.95% | 7,600 | 143億8980万 | -5.77% | 11.77 | 0.88 |
| 04/02 | 1,286 | 1,299 | 1,272 | 1,283 | -0.7% | 3,700 | 146億7577万 | -3.75% | 12 | 0.89 |
| 04/01 | 1,296 | 1,309 | 1,292 | 1,292 | -0.77% | 3,800 | 147億7872万 | -2.71% | 12.09 | 0.9 |
| 03/29 | 1,300 | 1,302 | 1,290 | 1,302 | +1.09% | 4,300 | 148億9310万 | -1.36% | 12.18 | 0.91 |
| 03/28 | 1,260 | 1,309 | 1,260 | 1,288 | +0.63% | 4,100 | 147億3296万 | -1.75% | 12.05 | 0.9 |
| 03/27 | 1,309 | 1,312 | 1,280 | 1,280 | -2.22% | 5,400 | 146億4145万 | -1.61% | 11.98 | 0.89 |
| 03/26 | 1,295 | 1,309 | 1,295 | 1,309 | +1.08% | 1,000 | 149億7317万 | +1.32% | 12.25 | 0.91 |
| 03/25 | 1,313 | 1,324 | 1,251 | 1,295 | -1.37% | 10,000 | 148億1303万 | +1.09% | 12.12 | 0.9 |
| 03/22 | 1,348 | 1,348 | 1,310 | 1,313 | -1.35% | 4,900 | 150億1893万 | +3.39% | 12.29 | 0.92 |
| 03/21 | 1,346 | 1,349 | 1,299 | 1,331 | -1.04% | 12,800 | 152億2482万 | +5.72% | 12.45 | 0.93 |
| 03/19 | 1,311 | 1,380 | 1,307 | 1,345 | +1.97% | 18,300 | 153億8497万 | +7.95% | 12.58 | 0.94 |
| 03/18 | 1,244 | 1,335 | 1,244 | 1,319 | +7.24% | 11,500 | 150億8756万 | +7.15% | 12.34 | 0.92 |
| 03/15 | 1,251 | 1,251 | 1,220 | 1,230 | -1.05% | 5,000 | 140億6952万 | +1.15% | 11.51 | 0.86 |
| 03/14 | 1,220 | 1,268 | 1,220 | 1,243 | +0.81% | 14,400 | 142億1822万 | +3.15% | 11.63 | 0.87 |
| 03/13 | 1,296 | 1,296 | 1,212 | 1,233 | -3.52% | 10,500 | 141億384万 | +3.35% | 11.54 | 0.86 |
| 03/12 | 1,278 | 1,326 | 1,278 | 1,278 | -1.39% | 13,500 | 146億1858万 | +8.21% | 11.96 | 0.89 |
| 03/11 | 1,389 | 1,410 | 1,296 | 1,296 | -8.6% | 33,100 | 148億2447万 | +11.05% | 12.13 | 0.91 |
| 03/08 | 1,455 | 1,493 | 1,418 | 1,418 | -3.6% | 11,700 | 162億1999万 | +22.98% | 13.27 | 0.99 |
| 03/07 | 1,470 | 1,520 | 1,470 | 1,471 | -0.47% | 24,400 | 168億2623万 | +29.83% | 13.76 | 1.03 |
| 03/06 | 1,488 | 1,520 | 1,469 | 1,478 | +0.07% | 29,500 | 169億630万 | +33.15% | 13.83 | 1.03 |
| 03/05 | 1,450 | 1,519 | 1,448 | 1,477 | +0.96% | 24,900 | 168億9487万 | +35.75% | 13.82 | 1.03 |
| 03/04 | 1,525 | 1,525 | 1,381 | 1,463 | -3.5% | 99,400 | 167億3473万 | +37.37% | 13.69 | 1.02 |
| 03/01 | 1,368 | 1,549 | 1,350 | 1,516 | +8.83% | 104,100 | 173億4097万 | +45.35% | 14.18 | 1.06 |
| 02/29 | 1,305 | 1,509 | 1,275 | 1,393 | +9.25% | 91,800 | 159億3402万 | +36.7% | 13.03 | 0.97 |
| 02/28 | 1,200 | 1,275 | 1,200 | 1,275 | +6.43% | 21,200 | 145億8426万 | +27.5% | 11.93 | 0.89 |
| 02/27 | 1,174 | 1,198 | 1,167 | 1,198 | +4.17% | 16,200 | 137億349万 | +21.62% | 11.21 | 0.84 |
| 02/26 | 1,105 | 1,158 | 1,105 | 1,150 | +4.64% | 17,600 | 131億5443万 | +18.19% | 10.76 | 0.8 |
| 02/22 | 1,080 | 1,125 | 1,080 | 1,099 | +2.42% | 20,600 | 125億7106万 | +14% | 10.28 | 0.77 |
| 02/21 | 1,045 | 1,085 | 1,045 | 1,073 | +2.68% | 13,200 | 122億7366万 | +12.24% | 10.04 | 0.75 |
| 02/20 | 1,057 | 1,057 | 1,030 | 1,045 | -1.14% | 8,200 | 119億5337万 | +10.12% | 9.78 | 0.73 |
| 02/19 | 1,031 | 1,065 | 1,031 | 1,057 | +2.62% | 10,600 | 120億9064万 | +12.09% | 9.89 | 0.74 |
| 02/16 | 1,028 | 1,037 | 1,000 | 1,030 | +0.88% | 10,400 | 117億8179万 | +9.93% | 9.64 | 0.72 |
| 02/15 | 1,045 | 1,046 | 1,010 | 1,021 | -0.97% | 18,400 | 116億7885万 | +9.55% | 9.55 | 0.71 |
| 02/14 | 1,000 | 1,047 | 1,000 | 1,031 | +1.88% | 21,200 | 117億9323万 | +11.22% | 9.65 | 0.72 |
| 02/13 | 999 | 1,017 | 981 | 1,012 | +5.2% | 29,700 | 115億7590万 | +9.76% | 9.47 | 0.71 |
| 02/09 | 959 | 962 | 957 | 962 | +0.84% | 4,800 | 110億397万 | +4.79% | 9 | 0.67 |
| 02/08 | 957 | 960 | 948 | 954 | +0.74% | 10,800 | 109億1246万 | +4.26% | 8.93 | 0.67 |
| 02/07 | 940 | 949 | 940 | 947 | +0.53% | 3,200 | 108億3239万 | +3.84% | 8.86 | 0.66 |
| 02/06 | 946 | 950 | 942 | 942 | -0.42% | 5,900 | 107億7519万 | +3.63% | 8.81 | 0.66 |
| 02/05 | 940 | 959 | 936 | 946 | +1.39% | 18,600 | 108億2095万 | +4.42% | 8.85 | 0.66 |
| 02/02 | 926 | 940 | 923 | 933 | +0.86% | 16,100 | 106億7225万 | +3.21% | 8.73 | 0.65 |
| 02/01 | 919 | 925 | 918 | 925 | +0.98% | 14,900 | 105億8074万 | +2.55% | 8.65 | 0.65 |
| 01/31 | 916 | 916 | 911 | 916 | +0.11% | 5,200 | 104億7779万 | +1.66% | 8.57 | 0.64 |
| 01/30 | 913 | 915 | 913 | 915 | +0.11% | 6,300 | 104億6635万 | +1.67% | 8.56 | 0.64 |
| 01/29 | 914 | 914 | 909 | 914 | 0% | 9,500 | 104億5491万 | +1.67% | 8.55 | 0.64 |
| 01/26 | 913 | 915 | 910 | 914 | +0.22% | 5,600 | 104億5491万 | +1.78% | 8.55 | 0.64 |
| 01/25 | 912 | 913 | 907 | 912 | +0.66% | 6,700 | 104億3203万 | +1.67% | 8.53 | 0.64 |
| 01/24 | 910 | 913 | 900 | 906 | -0.55% | 8,400 | 103億6340万 | +1.12% | 8.48 | 0.63 |
| 01/23 | 916 | 916 | 911 | 911 | -0.11% | 3,700 | 104億2060万 | +1.79% | 8.52 | 0.64 |
| 01/22 | 912 | 912 | 908 | 912 | +0.33% | 4,500 | 104億3203万 | +2.01% | 8.53 | 0.64 |
| 01/19 | 916 | 917 | 903 | 909 | +0.22% | 5,600 | 103億9772万 | +1.79% | 8.51 | 0.63 |
| 01/18 | 902 | 915 | 902 | 907 | +0.67% | 10,500 | 103億7484万 | +1.68% | 8.49 | 0.63 |
| 01/17 | 900 | 905 | 900 | 901 | -0.11% | 3,700 | 103億621万 | +1.12% | 8.43 | 0.63 |
| 01/16 | 901 | 904 | 901 | 902 | +0.11% | 3,000 | 103億1765万 | +1.35% | 8.44 | 0.63 |
| 01/15 | 900 | 909 | 900 | 901 | +0.22% | 3,800 | 103億621万 | +1.35% | 8.43 | 0.63 |
| 01/12 | 909 | 910 | 896 | 899 | -1.1% | 16,600 | 102億8333万 | +1.24% | 8.41 | 0.63 |
| 01/11 | 905 | 910 | 905 | 909 | +0.44% | 8,100 | 103億9772万 | +2.48% | 8.51 | 0.63 |
| 01/10 | 902 | 905 | 901 | 905 | +0.44% | 7,900 | 103億5196万 | +2.14% | 8.47 | 0.63 |
| 01/09 | 898 | 904 | 898 | 901 | +0.33% | 9,200 | 103億621万 | +1.81% | 8.43 | 0.63 |
| 01/05 | 895 | 902 | 895 | 898 | +0.34% | 6,900 | 102億7189万 | +1.58% | 8.4 | 0.63 |
| 01/04 | 889 | 900 | 889 | 895 | +1.7% | 7,200 | 102億3758万 | +1.36% | 8.37 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 880 | 881 | 875 | 880 | 0% | 2,900 | 100億6600万 | -0.23% | 8.23 | 0.63 |
| 12/28 | 871 | 882 | 871 | 880 | +1.03% | 4,500 | 100億6600万 | -0.23% | 8.23 | 0.63 |
| 12/27 | 880 | 880 | 870 | 871 | -1.02% | 7,900 | 99億6305万 | -1.14% | 8.15 | 0.62 |
| 12/26 | 888 | 888 | 876 | 880 | -0.79% | 6,900 | 100億6600万 | 0% | 8.23 | 0.63 |
| 12/25 | 890 | 895 | 882 | 887 | -0.34% | 6,600 | 101億4607万 | +1.03% | 8.3 | 0.63 |
| 12/22 | 891 | 894 | 890 | 890 | -0.11% | 3,200 | 101億8038万 | +1.48% | 8.33 | 0.63 |
| 12/21 | 892 | 892 | 891 | 891 | -0.11% | 3,500 | 101億9182万 | +1.83% | 8.34 | 0.64 |
| 12/20 | 890 | 892 | 890 | 892 | +0.22% | 3,400 | 102億326万 | +2.18% | 8.35 | 0.64 |
| 12/19 | 895 | 896 | 890 | 890 | -0.56% | 7,300 | 101億8038万 | +2.3% | 8.33 | 0.63 |
| 12/18 | 888 | 896 | 888 | 895 | +1.24% | 6,500 | 102億3758万 | +3.11% | 8.37 | 0.64 |
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 | 360 719 3/12 719 3/11 | 295 590 9/30 | 26,000 13,000 2/20 | - | - | +9.6% 3/11 | -33.6% 10/7 |
| 2009年 9月期 | 370 739 9/24 | 206 411 10/7 | 10,600 5,300 5/12 | - | - | +11.3% 2/2 | -10.03% 9/25 |
| 2010年 9月期 | 374 748 9/27 | 305 610 12/4 | 14,800 7,400 4/22 | - | - | +7.38% 2/1 | -9.89% 10/5 |
| 2011年 9月期 | 339 678 12/10 678 10/29 他2件 | 260 520 3/16 | 13,200 6,600 1/11 | 27億1425万 | 20億8172万 | +9.16% 6/17 | -14.04% 3/15 |
| 2012年 9月期 | 379 757 7/30 | 278 556 12/7 556 12/6 | 13,800 6,900 9/26 | 30億3051万 | 22億2584万 | +6.73% 1/12 | -10.56% 10/1 |
| 2013年 9月期 | 653 1,305 7/24 | 319 637 10/19 | 124,600 62,300 7/24 | 52億2433万 | 25億5011万 | +40.01% 7/24 | -10.42% 10/9 |
| 2014年 9月期 | 517 1,034 7/28 | 425 851 2/4 850 11/11 | 26,000 13,000 8/5 | 59億1377万 | 48億6714万 | +4.92% 6/18 | -6% 10/16 |
| 2015年 9月期 | 728 1,455 7/24 | 453 906 12/25 906 10/16 | 47,800 23,900 5/7 | 83億2161万 | 51億8170万 | +12.36% 6/30 | -16.16% 8/25 |
| 2016年 9月期 | 584 1,168 11/12 1,168 11/11 他2件 | 460 920 2/12 | 131,000 65,500 11/19 | 66億8016万 | 52億6177万 | +6.87% 10/31 | -8.4% 1/21 |
| 2017年 9月期 | 700 1,400 7/27 1,400 6/27 | 508 1,015 10/3 | 56,600 28,300 5/2 | 80億704万 | 58億510万 | +6.15% 1/11 | -4.69% 3/15 |
| 2018年 9月期 | 817 4/4 | 608 1,215 2/6 | 69,200 34,600 2/6 | 93億4536万 | 69億4897万 | +11.77% 4/9 | -8.51% 2/6 |
| 2019年 9月期 | 747 10/22 | 570 12/26 12/25 | 43,100 3/19 | 85億4466万 | 65億2002万 | +6.1% 2/5 | -10.38% 12/25 |
| 2020年 9月期 | 999 8/3 | 479 3/13 | 173,600 8/3 | 114億2720万 | 54億7910万 | +17.51% 4/20 | -23.14% 3/13 |
| 2021年 9月期 | 963 9/10 | 763 10/6 | 67,100 10/6 | 110億1541万 | 87億2768万 | +6.37% 9/9 | -7.27% 10/4 |
| 2022年 9月期 | 880 1/11 1/7 他3件 | 776 3/7 | 23,000 9/29 | 100億6600万 | 88億7638万 | +6.16% 4/6 | -5.53% 10/4 |
| 2023年 9月期 | 949 5/2 | 745 12/27 | 265,800 5/2 | 108億5526万 | 85億2178万 | +5.02% 9/7 | -9.37% 10/4 |
| 最新 | 1,266 2024/5/17 | 2,500 | 144億8131万 | -2.16% 1,294 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/29
- 24%（1.24倍）
- 2006/12/27 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/27
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
154円（2002/10/10） - 721%（8.21倍）
1,266円（5/17）