株価チャート
株価
5/17
- 前日 (5/16)
- 1,761
- 始値
- 1,772
- 高値
- 1,772
- 安値
- 1,744
- 終値 -0.74%
- 1,748
- 出来高 -9.33%
- 17,500
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,774 - 株価（25日）
移動平均値 - -4.11%
1,823 - 出来高（5日）
移動平均値 - +5.17%
16,640
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 | 1,772 | 1,772 | 1,744 | 1,748 | -0.74% | 17,500 | 135億1155万 | -4.11% | 8.56 | 0.81 |
| 05/16 | 1,750 | 1,772 | 1,730 | 1,761 | +0.4% | 19,300 | 136億1203万 | -3.51% | 8.62 | 0.82 |
| 05/15 | 1,811 | 1,811 | 1,750 | 1,754 | -2.72% | 22,900 | 135億5792万 | -4% | 8.59 | 0.81 |
| 05/14 | 1,786 | 1,803 | 1,781 | 1,803 | +0.06% | 9,300 | 139億3668万 | -1.42% | 8.83 | 0.84 |
| 05/13 | 1,800 | 1,817 | 1,795 | 1,802 | -0.06% | 14,200 | 139億2895万 | -1.48% | 8.82 | 0.84 |
| 05/10 | 1,810 | 1,813 | 1,793 | 1,803 | -1.04% | 27,300 | 139億3668万 | -1.48% | 8.83 | 0.84 |
| 05/09 | 1,850 | 1,879 | 1,814 | 1,822 | -0.49% | 18,000 | 140億8354万 | -0.44% | 8.92 | 0.85 |
| 05/08 | 1,761 | 1,855 | 1,760 | 1,831 | +3.15% | 67,100 | 141億5311万 | +0.16% | 8.96 | 0.85 |
| 05/07 | 1,777 | 1,793 | 1,745 | 1,775 | +1.89% | 45,600 | 137億2025万 | -2.9% | 8.69 | 0.82 |
| 05/02 | 1,774 | 1,775 | 1,713 | 1,742 | -0.8% | 37,000 | 134億6517万 | -4.76% | 8.53 | 0.81 |
| 05/01 | 1,751 | 1,828 | 1,742 | 1,756 | +0.75% | 92,900 | 135億7338万 | -4.1% | 8.6 | 0.82 |
| 04/30 | 1,796 | 1,824 | 1,737 | 1,743 | -3.01% | 112,100 | 134億7290万 | -4.86% | 8.53 | 0.81 |
| 04/26 | 1,899 | 1,940 | 1,763 | 1,797 | -16.38% | 272,200 | 138億9030万 | -1.96% | 8.8 | 0.83 |
| 04/25 | 2,109 | 2,190 | 2,059 | 2,149 | -0.46% | 99,800 | 166億1116万 | +17.18% | 10.52 | 1 |
| 04/24 | 1,998 | 2,182 | 1,980 | 2,159 | +18.11% | 323,700 | 166億8846万 | +18.69% | 10.57 | 1 |
| 04/23 | 1,810 | 1,828 | 1,789 | 1,828 | +0.99% | 29,600 | 141億2992万 | +1.56% | 8.95 | 0.85 |
| 04/22 | 1,802 | 1,829 | 1,796 | 1,810 | +1.4% | 26,200 | 139億9079万 | +0.89% | 8.86 | 0.84 |
| 04/19 | 1,814 | 1,814 | 1,733 | 1,785 | -1.6% | 28,300 | 137億9755万 | -0.34% | 8.74 | 0.83 |
| 04/18 | 1,800 | 1,819 | 1,790 | 1,814 | +0.78% | 14,200 | 140億2171万 | +1.45% | 8.88 | 0.84 |
| 04/17 | 1,811 | 1,820 | 1,791 | 1,800 | -0.61% | 11,500 | 139億1349万 | +0.9% | 8.81 | 0.84 |
| 04/16 | 1,831 | 1,831 | 1,792 | 1,811 | -1.58% | 17,300 | 139億9852万 | +1.57% | 8.87 | 0.84 |
| 04/15 | 1,801 | 1,840 | 1,796 | 1,840 | +1.32% | 12,800 | 142億2268万 | +3.31% | 9.01 | 0.85 |
| 04/12 | 1,833 | 1,833 | 1,791 | 1,816 | -0.93% | 18,300 | 140億3717万 | +2.14% | 8.89 | 0.84 |
| 04/11 | 1,783 | 1,833 | 1,761 | 1,833 | +2.8% | 15,500 | 141億6857万 | +3.21% | 8.97 | 0.85 |
| 04/10 | 1,800 | 1,802 | 1,778 | 1,783 | -1% | 13,300 | 137億8209万 | +0.56% | 8.73 | 0.83 |
| 04/09 | 1,806 | 1,814 | 1,784 | 1,801 | -0.28% | 10,000 | 139億2122万 | +1.69% | 8.82 | 0.84 |
| 04/08 | 1,802 | 1,829 | 1,792 | 1,806 | -0.33% | 29,600 | 139億5987万 | +2.21% | 8.84 | 0.84 |
| 04/05 | 1,803 | 1,829 | 1,797 | 1,812 | -0.33% | 10,400 | 140億625万 | +2.66% | 8.87 | 0.84 |
| 04/04 | 1,822 | 1,827 | 1,808 | 1,818 | -0.22% | 7,200 | 140億5263万 | +3.18% | 8.9 | 0.84 |
| 04/03 | 1,795 | 1,822 | 1,792 | 1,822 | +1.5% | 8,600 | 140億8354万 | +3.64% | 8.92 | 0.85 |
| 04/02 | 1,791 | 1,820 | 1,775 | 1,795 | +0.67% | 12,900 | 138億7484万 | +2.34% | 8.79 | 0.83 |
| 04/01 | 1,825 | 1,825 | 1,783 | 1,783 | -2.3% | 18,000 | 137億8209万 | +1.6% | 8.73 | 0.83 |
| 03/29 | 1,786 | 1,825 | 1,781 | 1,825 | +2.24% | 9,900 | 141億673万 | +4.29% | 8.93 | 0.85 |
| 03/28 | 1,783 | 1,818 | 1,783 | 1,785 | -0.45% | 13,900 | 137億9755万 | +2.41% | 8.74 | 0.83 |
| 03/27 | 1,786 | 1,808 | 1,775 | 1,793 | -0.55% | 15,900 | 138億5938万 | +3.16% | 8.78 | 0.83 |
| 03/26 | 1,761 | 1,870 | 1,760 | 1,803 | +2.5% | 64,200 | 139億3668万 | +3.98% | 8.83 | 0.84 |
| 03/25 | 1,782 | 1,800 | 1,755 | 1,759 | -2.76% | 22,100 | 135億9657万 | +1.91% | 8.61 | 0.82 |
| 03/22 | 1,780 | 1,809 | 1,755 | 1,809 | +1.01% | 35,000 | 139億8306万 | +5.36% | 8.86 | 0.84 |
| 03/21 | 1,701 | 1,811 | 1,701 | 1,791 | +6.23% | 63,800 | 138億4392万 | +4.8% | 8.77 | 0.83 |
| 03/19 | 1,678 | 1,709 | 1,675 | 1,686 | +0.66% | 15,500 | 130億3230万 | -0.88% | 8.25 | 0.8 |
| 03/18 | 1,680 | 1,695 | 1,662 | 1,675 | -2.62% | 24,600 | 129億4728万 | -1.3% | 8.2 | 0.8 |
| 03/15 | 1,732 | 1,735 | 1,709 | 1,720 | -0.17% | 13,500 | 132億9511万 | +1.59% | 8.42 | 0.82 |
| 03/14 | 1,708 | 1,738 | 1,697 | 1,723 | +0.82% | 21,200 | 133億1830万 | +2.01% | 8.44 | 0.82 |
| 03/13 | 1,780 | 1,780 | 1,670 | 1,709 | -3.88% | 36,600 | 132億1009万 | +1.42% | 8.37 | 0.81 |
| 03/12 | 1,753 | 1,783 | 1,745 | 1,778 | +1.02% | 13,100 | 137億4344万 | +5.64% | 8.7 | 0.84 |
| 03/11 | 1,757 | 1,778 | 1,742 | 1,760 | +0.17% | 18,900 | 136億430万 | +4.95% | 8.62 | 0.84 |
| 03/08 | 1,753 | 1,790 | 1,738 | 1,757 | -1.13% | 25,000 | 135億8111万 | +5.08% | 8.6 | 0.83 |
| 03/07 | 1,757 | 1,794 | 1,753 | 1,777 | +1.2% | 21,200 | 137億3571万 | +6.6% | 8.7 | 0.84 |
| 03/06 | 1,724 | 1,769 | 1,720 | 1,756 | +1.86% | 18,100 | 135億7338万 | +5.66% | 8.6 | 0.83 |
| 03/05 | 1,719 | 1,741 | 1,710 | 1,724 | +0.29% | 15,400 | 133億2603万 | +3.98% | 8.44 | 0.82 |
| 03/04 | 1,735 | 1,735 | 1,711 | 1,719 | -1.26% | 20,700 | 132億8738万 | +3.68% | 8.42 | 0.82 |
| 03/01 | 1,750 | 1,766 | 1,728 | 1,741 | +0.35% | 39,800 | 134億5744万 | +5.07% | 8.52 | 0.83 |
| 02/29 | 1,725 | 1,755 | 1,725 | 1,735 | +1.11% | 14,600 | 134億1106万 | +4.83% | 8.49 | 0.82 |
| 02/28 | 1,715 | 1,735 | 1,705 | 1,716 | -0.75% | 24,200 | 132億6419万 | +3.87% | 8.4 | 0.82 |
| 02/27 | 1,801 | 1,816 | 1,723 | 1,729 | -4.48% | 38,800 | 133億6468万 | +4.66% | 8.46 | 0.82 |
| 02/26 | 1,692 | 1,839 | 1,685 | 1,810 | +8.32% | 114,300 | 139億9079万 | +9.7% | 8.86 | 0.86 |
| 02/22 | 1,659 | 1,686 | 1,657 | 1,671 | +1.15% | 23,400 | 129億1636万 | +1.46% | 8.18 | 0.79 |
| 02/21 | 1,647 | 1,670 | 1,635 | 1,652 | +0.3% | 25,200 | 127億6949万 | +0.24% | 8.09 | 0.78 |
| 02/20 | 1,698 | 1,698 | 1,641 | 1,647 | -3.35% | 29,700 | 127億3084万 | -0.06% | 8.06 | 0.78 |
| 02/19 | 1,619 | 1,759 | 1,602 | 1,704 | +6.37% | 102,600 | 131億7144万 | +3.78% | 8.34 | 0.81 |
| 02/16 | 1,553 | 1,628 | 1,553 | 1,602 | +3.62% | 44,100 | 123億8301万 | -1.96% | 7.84 | 0.76 |
| 02/15 | 1,592 | 1,600 | 1,546 | 1,546 | -2.89% | 44,900 | 119億5014万 | -5.1% | 7.57 | 0.73 |
| 02/14 | 1,607 | 1,607 | 1,584 | 1,592 | -0.93% | 18,000 | 123億571万 | -2.21% | 7.79 | 0.76 |
| 02/13 | 1,588 | 1,634 | 1,588 | 1,607 | +1.71% | 38,900 | 124億2166万 | -1.11% | 7.87 | 0.76 |
| 02/09 | 1,570 | 1,600 | 1,560 | 1,580 | +0.64% | 27,100 | 122億1295万 | -2.53% | 7.74 | 0.75 |
| 02/08 | 1,614 | 1,614 | 1,570 | 1,570 | -2.79% | 58,000 | 121億3566万 | -3.09% | 7.69 | 0.75 |
| 02/07 | 1,630 | 1,640 | 1,612 | 1,615 | -1.16% | 27,000 | 124億8349万 | -0.25% | 7.91 | 0.77 |
| 02/06 | 1,646 | 1,692 | 1,632 | 1,634 | -0.67% | 41,300 | 126億3036万 | +1.18% | 8 | 0.78 |
| 02/05 | 1,660 | 1,660 | 1,634 | 1,645 | +0.3% | 22,400 | 127億1538万 | +2.24% | 8.05 | 0.78 |
| 02/02 | 1,634 | 1,663 | 1,602 | 1,640 | -0.12% | 79,500 | 126億7674万 | +2.24% | 8.03 | 0.78 |
| 02/01 | 1,627 | 1,669 | 1,622 | 1,642 | +0.55% | 31,900 | 126億9220万 | +2.82% | 8.04 | 0.78 |
| 01/31 | 1,644 | 1,645 | 1,616 | 1,633 | -0.91% | 48,600 | 126億2263万 | +2.64% | 7.99 | 0.78 |
| 01/30 | 1,657 | 1,701 | 1,639 | 1,648 | -0.54% | 103,200 | 127億3857万 | +4.11% | 8.07 | 0.78 |
| 01/29 | 1,700 | 1,736 | 1,649 | 1,657 | -2.82% | 63,700 | 128億814万 | +5.34% | 8.11 | 0.79 |
| 01/26 | 1,690 | 1,777 | 1,680 | 1,705 | +0.24% | 75,800 | 131億7917万 | +9.09% | 8.35 | 0.81 |
| 01/25 | 1,697 | 1,722 | 1,631 | 1,701 | +0.83% | 154,400 | 131億4825万 | +9.67% | 8.33 | 0.81 |
| 01/24 | 1,684 | 1,750 | 1,560 | 1,687 | +0.66% | 431,600 | 130億4003万 | +9.47% | 8.26 | 0.8 |
| 01/23 | 1,689 | 1,700 | 1,651 | 1,676 | -2.5% | 97,800 | 129億5501万 | +9.47% | 8.21 | 0.8 |
| 01/22 | 1,680 | 1,719 | 1,666 | 1,719 | +2.38% | 41,800 | 132億8738万 | +12.8% | 8.42 | 0.82 |
| 01/19 | 1,739 | 1,739 | 1,660 | 1,679 | -2.38% | 43,600 | 129億7819万 | +10.68% | 8.22 | 0.8 |
| 01/18 | 1,710 | 1,739 | 1,690 | 1,720 | +1.24% | 63,600 | 132億9511万 | +13.61% | 8.42 | 0.82 |
| 01/17 | 1,655 | 1,718 | 1,630 | 1,699 | +2.85% | 62,100 | 131億3279万 | +12.82% | 8.32 | 0.81 |
| 01/16 | 1,530 | 1,662 | 1,521 | 1,652 | +9.84% | 113,200 | 127億6949万 | +10.21% | 8.09 | 0.78 |
| 01/15 | 1,492 | 1,515 | 1,492 | 1,504 | +0.8% | 25,100 | 116億2549万 | +0.74% | 7.36 | 0.71 |
| 01/12 | 1,485 | 1,522 | 1,480 | 1,492 | +0.07% | 29,700 | 115億3274万 | 0% | 7.3 | 0.71 |
| 01/11 | 1,506 | 1,515 | 1,491 | 1,491 | -0.67% | 31,100 | 115億2501万 | -0.13% | 7.3 | 0.71 |
| 01/10 | 1,519 | 1,525 | 1,501 | 1,501 | -1.18% | 17,200 | 116億230万 | +0.47% | 7.35 | 0.71 |
| 01/09 | 1,516 | 1,540 | 1,514 | 1,519 | -0.46% | 15,900 | 117億4144万 | +1.88% | 7.44 | 0.72 |
| 01/05 | 1,557 | 1,557 | 1,508 | 1,526 | -1.99% | 27,300 | 117億9555万 | +2.55% | 7.47 | 0.72 |
| 01/04 | 1,530 | 1,585 | 1,528 | 1,557 | +2.1% | 56,600 | 120億3517万 | +4.85% | 7.62 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 1,514 | 1,526 | 1,499 | 1,525 | +0.86% | 24,100 | 117億8782万 | +2.76% | 7.47 | 0.72 |
| 12/28 | 1,486 | 1,526 | 1,485 | 1,512 | +0.8% | 21,000 | 116億8733万 | +2.23% | 7.4 | 0.72 |
| 12/27 | 1,503 | 1,509 | 1,479 | 1,500 | -0.46% | 22,200 | 115億9458万 | +1.69% | 7.34 | 0.71 |
| 12/26 | 1,462 | 1,514 | 1,462 | 1,507 | +3.08% | 25,000 | 116億4868万 | +2.59% | 7.38 | 0.72 |
| 12/25 | 1,490 | 1,494 | 1,437 | 1,462 | -2.73% | 25,800 | 113億85万 | -0.07% | 7.16 | 0.69 |
| 12/22 | 1,440 | 1,534 | 1,435 | 1,503 | +4.16% | 42,400 | 116億1776万 | +3.02% | 7.36 | 0.71 |
| 12/21 | 1,373 | 1,451 | 1,373 | 1,443 | +4.41% | 40,500 | 111億5398万 | -0.69% | 7.06 | 0.69 |
| 12/20 | 1,400 | 1,400 | 1,366 | 1,382 | -1.5% | 42,600 | 106億8247万 | -4.69% | 6.77 | 0.67 |
| 12/19 | 1,438 | 1,450 | 1,381 | 1,403 | -1.61% | 43,400 | 108億4479万 | -3.11% | 6.87 | 0.67 |
| 12/18 | 1,428 | 1,466 | 1,423 | 1,426 | -0.14% | 19,300 | 110億2258万 | -1.31% | 6.98 | 0.68 |
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 | 415 1/4 12/14 | 254 9/30 | 127,400 10/29 | - | - | +10.2% 4/28 | -26.31% 10/16 |
| 2009年 9月期 | 460 7/2 6/30 | 160 10/30 10/28 | 102,300 6/23 | - | - | +50.69% 11/4 | -20.58% 2/9 |
| 2010年 9月期 | 650 11/4 | 351 10/2 | 213,100 11/4 | - | - | +37.62% 11/10 | -15.42% 11/4 |
| 2011年 9月期 | 701 7/25 | 300 3/16 | 84,700 7/21 | 47億5278万 | 20億3400万 | +21.78% 10/24 | -32.39% 3/15 |
| 2012年 9月期 | 920 4/23 | 556 9/20 | 96,600 10/24 | 62億3760万 | 37億6968万 | +15.27% 3/21 | -24.3% 8/20 |
| 2013年 9月期 | 1,165 5/8 | 539 10/17 | 312,000 9/27 | 78億9870万 | 36億5442万 | +22.77% 3/18 | -13.61% 6/7 |
| 2014年 9月期 | 1,307 9/16 | 888 10/8 | 181,800 10/25 | 104億2986万 | 60億2064万 | +15.38% 9/4 | -9.7% 10/17 |
| 2015年 9月期 | 1,580 6/4 | 1,097 10/17 | 75,600 4/15 | 126億840万 | 87億5406万 | +14.01% 12/1 | -13.88% 8/25 |
| 2016年 9月期 | 1,400 12/3 | 1,070 2/12 | 49,800 2/12 | 111億7200万 | 85億3860万 | +7.09% 2/2 | -14.06% 2/12 |
| 2017年 9月期 | 1,399 9/11 9/4 | 1,042 11/9 | 87,300 10/31 | 113億1791万 | 83億1516万 | +6.7% 9/1 | -8.48% 11/9 |
| 2018年 9月期 | 1,482 2/2 | 1,236 10/26 | 67,500 10/23 | 119億8938万 | 99億9924万 | +5.71% 2/2 | -7.66% 2/9 |
| 2019年 9月期 | 1,276 10/3 | 670 9/5 9/2 | 88,000 9/19 | 103億2284万 | 54億2030万 | +7.23% 9/13 | -17.09% 5/21 |
| 2020年 9月期 | 1,000 8/5 | 326 3/13 | 836,700 8/5 | 80億9000万 | 26億3734万 | +58.25% 4/30 | -32.75% 3/13 |
| 2021年 9月期 | 937 10/29 | 697 8/6 | 406,800 10/29 | 75億8033万 | 56億3873万 | +6.45% 2/16 | -6.64% 11/10 |
| 2022年 9月期 | 795 10/22 | 630 1/28 | 90,400 10/22 | 64億3155万 | 50億9670万 | +4.06% 3/16 | -9.51% 1/28 |
| 2023年 9月期 | 852 9/15 | 624 10/13 | 368,100 7/24 | 68億9268万 | 50億4816万 | +55.83% 10/27 | -6.16% 10/4 |
| 最新 | 1,748 2024/5/17 | 17,500 | 135億1155万 | -4.11% 1,823 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- 23%（1.23倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- -34%（0.66倍）
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 117%（2.17倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
160円（2008/10/30） - 993%（10.93倍）
1,748円（5/17）