株価チャート
株価
5/17
- 前日 (5/16)
- 960
- 始値
- 960
- 高値
- 967
- 安値
- 955
- 終値 +0.73%
- 967
- 出来高 -65.47%
- 7,700
乖離率
- 株価（5日）
移動平均値 - -0.1%
968 - 株価（25日）
移動平均値 - +5.11%
920 - 出来高（5日）
移動平均値 - -73.25%
28,780
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 | 960 | 967 | 955 | 967 | +0.73% | 7,700 | 87億2050万 | +5.11% | 10.9 | 2.43 |
| 05/16 | 955 | 960 | 939 | 960 | +0.84% | 22,300 | 86億5737万 | +4.58% | 10.82 | 2.41 |
| 05/15 | 980 | 981 | 949 | 952 | -2.56% | 19,400 | 85億8523万 | +3.93% | 10.73 | 2.39 |
| 05/14 | 997 | 998 | 970 | 977 | -0.81% | 22,200 | 88億1068万 | +6.89% | 11.01 | 2.45 |
| 05/13 | 998 | 1,000 | 971 | 985 | +6.49% | 72,300 | 88億8282万 | +8% | 11.1 | 2.47 |
| 05/10 | 911 | 925 | 903 | 925 | +1.2% | 18,200 | 83億4174万 | +1.76% | 10.43 | 2.32 |
| 05/09 | 911 | 914 | 903 | 914 | +0.33% | 7,500 | 82億4254万 | +0.66% | 10.3 | 2.3 |
| 05/08 | 914 | 919 | 904 | 911 | -0.33% | 10,500 | 82億1548万 | +0.33% | 10.27 | 2.29 |
| 05/07 | 909 | 918 | 903 | 914 | +1.22% | 11,100 | 82億4254万 | +0.55% | 10.3 | 2.3 |
| 05/02 | 910 | 910 | 895 | 903 | -0.22% | 8,400 | 81億4334万 | -0.66% | 10.18 | 2.27 |
| 05/01 | 898 | 905 | 898 | 905 | +0.78% | 7,600 | 81億6138万 | -0.55% | 10.2 | 2.27 |
| 04/30 | 901 | 908 | 898 | 898 | -0.33% | 8,500 | 80億9825万 | -1.43% | 10.12 | 2.26 |
| 04/26 | 895 | 906 | 892 | 901 | +0.11% | 6,900 | 81億2530万 | -1.21% | 10.16 | 2.26 |
| 04/25 | 900 | 905 | 893 | 900 | 0% | 10,700 | 81億1629万 | -1.32% | 10.15 | 2.26 |
| 04/24 | 904 | 906 | 899 | 900 | -0.11% | 8,300 | 81億1629万 | -1.53% | 10.15 | 2.26 |
| 04/23 | 903 | 903 | 897 | 901 | +0.22% | 4,200 | 81億2530万 | -1.42% | 10.16 | 2.26 |
| 04/22 | 877 | 901 | 876 | 899 | +2.63% | 6,300 | 81億727万 | -1.75% | 10.13 | 2.26 |
| 04/19 | 895 | 895 | 875 | 876 | -3.2% | 20,400 | 78億9985万 | -4.26% | 9.87 | 2.2 |
| 04/18 | 895 | 905 | 894 | 905 | +0.89% | 4,400 | 81億6138万 | -1.31% | 10.2 | 2.27 |
| 04/17 | 906 | 908 | 883 | 897 | -1.43% | 13,400 | 80億8923万 | -2.39% | 10.11 | 2.25 |
| 04/16 | 920 | 920 | 894 | 910 | -1.19% | 13,800 | 82億647万 | -1.19% | 10.26 | 2.29 |
| 04/15 | 915 | 924 | 909 | 921 | -0.11% | 4,700 | 83億567万 | -0.11% | 10.38 | 2.31 |
| 04/12 | 926 | 930 | 920 | 922 | 0% | 3,700 | 83億1468万 | -0.22% | 10.39 | 2.32 |
| 04/11 | 914 | 931 | 914 | 922 | -0.32% | 5,600 | 83億1468万 | -0.43% | 10.39 | 2.32 |
| 04/10 | 921 | 928 | 913 | 925 | +0.43% | 3,800 | 83億4174万 | -0.32% | 10.43 | 2.32 |
| 04/09 | 912 | 927 | 912 | 921 | +0.99% | 2,700 | 83億567万 | -0.86% | 10.38 | 2.31 |
| 04/08 | 910 | 917 | 909 | 912 | +0.33% | 5,600 | 82億2450万 | -2.04% | 10.28 | 2.29 |
| 04/05 | 915 | 915 | 895 | 909 | -0.44% | 32,500 | 81億9745万 | -2.57% | 10.25 | 2.28 |
| 04/04 | 916 | 919 | 910 | 913 | +0.44% | 4,300 | 82億3352万 | -2.46% | 10.29 | 2.29 |
| 04/03 | 911 | 917 | 903 | 909 | -0.87% | 5,200 | 81億9745万 | -3.19% | 10.25 | 2.28 |
| 04/02 | 927 | 927 | 907 | 917 | -0.43% | 9,900 | 82億6959万 | -2.76% | 10.34 | 2.3 |
| 04/01 | 928 | 929 | 913 | 921 | +0.44% | 7,600 | 83億567万 | -2.54% | 10.38 | 2.31 |
| 03/29 | 925 | 926 | 915 | 917 | -0.97% | 8,300 | 82億6959万 | -3.07% | 10.34 | 2.3 |
| 03/28 | 918 | 928 | 917 | 926 | -0.32% | 4,700 | 83億5076万 | -2.32% | 10.44 | 2.33 |
| 03/27 | 930 | 931 | 918 | 929 | +1.42% | 4,500 | 83億7781万 | -2.11% | 10.47 | 2.33 |
| 03/26 | 930 | 930 | 916 | 916 | -0.33% | 3,500 | 82億6057万 | -3.58% | 10.33 | 2.3 |
| 03/25 | 920 | 933 | 919 | 919 | -0.11% | 4,300 | 82億8763万 | -3.26% | 10.36 | 2.31 |
| 03/22 | 948 | 948 | 920 | 920 | -2.13% | 8,300 | 82億9665万 | -3.16% | 10.37 | 2.31 |
| 03/21 | 932 | 943 | 930 | 940 | +2.73% | 12,200 | 84億7701万 | -1.16% | 10.6 | 2.36 |
| 03/19 | 913 | 924 | 911 | 915 | +0.22% | 6,200 | 82億5156万 | -3.79% | 10.31 | 2.3 |
| 03/18 | 906 | 923 | 903 | 913 | +0.77% | 10,900 | 82億3352万 | -3.59% | 10.29 | 2.29 |
| 03/15 | 926 | 926 | 890 | 906 | -2.05% | 22,900 | 81億7039万 | -3.92% | 10.21 | 2.28 |
| 03/14 | 923 | 938 | 915 | 925 | -1.39% | 15,200 | 83億4174万 | -1.6% | 10.43 | 2.32 |
| 03/13 | 970 | 970 | 936 | 938 | -1.99% | 5,900 | 84億5897万 | +0.21% | 10.57 | 2.36 |
| 03/12 | 947 | 967 | 945 | 957 | +1.06% | 9,400 | 86億3032万 | +2.68% | 10.79 | 2.4 |
| 03/11 | 963 | 963 | 947 | 947 | -1.66% | 12,500 | 85億4014万 | +2.27% | 10.68 | 2.38 |
| 03/08 | 950 | 967 | 940 | 963 | +0.21% | 71,500 | 86億8443万 | +4.67% | 10.86 | 2.42 |
| 03/07 | 970 | 976 | 953 | 961 | -1.03% | 11,000 | 86億6639万 | +5.14% | 10.83 | 2.41 |
| 03/06 | 955 | 981 | 955 | 971 | +1.89% | 9,700 | 87億5657万 | +6.94% | 10.95 | 2.44 |
| 03/05 | 959 | 963 | 950 | 953 | -1.75% | 21,100 | 85億9424万 | +5.77% | 10.74 | 2.39 |
| 03/04 | 995 | 999 | 970 | 970 | -0.51% | 10,800 | 87億4755万 | +8.38% | 10.93 | 2.44 |
| 03/01 | 999 | 999 | 972 | 975 | +0.31% | 9,500 | 87億9264万 | +9.67% | 10.99 | 2.45 |
| 02/29 | 990 | 999 | 972 | 972 | -2.11% | 16,600 | 87億6559万 | +10.2% | 10.96 | 2.44 |
| 02/28 | 1,009 | 1,019 | 993 | 993 | -0.8% | 22,900 | 89億5497万 | +13.49% | 11.19 | 2.5 |
| 02/27 | 998 | 1,009 | 987 | 1,001 | +1.62% | 19,500 | 90億2711万 | +15.32% | 11.28 | 2.52 |
| 02/26 | 985 | 1,012 | 968 | 985 | +4.23% | 56,200 | 88億8282万 | +14.53% | 11.1 | 2.47 |
| 02/22 | 966 | 966 | 940 | 945 | -0.63% | 18,000 | 85億2210万 | +10.79% | 10.65 | 2.37 |
| 02/21 | 966 | 974 | 951 | 951 | -1.96% | 14,300 | 85億7621万 | +12.28% | 10.72 | 2.39 |
| 02/20 | 952 | 976 | 952 | 970 | +2.65% | 29,400 | 87億4755万 | +15.34% | 10.93 | 2.44 |
| 02/19 | 924 | 947 | 924 | 945 | +2.94% | 27,100 | 85億2210万 | +13.17% | 10.65 | 2.37 |
| 02/16 | 910 | 939 | 907 | 918 | +0.88% | 19,900 | 82億7861万 | +10.47% | 10.35 | 2.31 |
| 02/15 | 948 | 948 | 905 | 910 | -3.19% | 33,200 | 82億647万 | +10.17% | 10.26 | 2.29 |
| 02/14 | 930 | 956 | 911 | 940 | -0.53% | 59,000 | 84億7701万 | +14.36% | 10.6 | 2.36 |
| 02/13 | 886 | 962 | 885 | 945 | +15.24% | 253,600 | 85億2210万 | +15.67% | 10.65 | 2.37 |
| 02/09 | 817 | 831 | 817 | 820 | +0.49% | 19,600 | 73億9484万 | +1.11% | 9.24 | 2.06 |
| 02/08 | 830 | 830 | 815 | 816 | -0.85% | 20,700 | 73億5876万 | +0.62% | 9.2 | 2.05 |
| 02/07 | 838 | 863 | 808 | 823 | -1.67% | 52,600 | 74億2189万 | +1.48% | 9.28 | 2.07 |
| 02/06 | 837 | 838 | 826 | 837 | +0.6% | 13,900 | 75億4814万 | +3.33% | 9.44 | 2.1 |
| 02/05 | 823 | 834 | 811 | 832 | +2.46% | 20,800 | 75億305万 | +2.97% | 9.38 | 2.09 |
| 02/02 | 803 | 814 | 803 | 812 | +1.12% | 12,500 | 73億2269万 | +0.74% | 9.15 | 2.04 |
| 02/01 | 801 | 807 | 798 | 803 | -0.37% | 12,300 | 72億4153万 | -0.25% | 9.05 | 2.02 |
| 01/31 | 803 | 812 | 803 | 806 | +0.25% | 8,800 | 72億6858万 | +0.12% | 9.09 | 2.03 |
| 01/30 | 808 | 808 | 798 | 804 | 0% | 15,900 | 72億5055万 | -0.12% | 9.06 | 2.02 |
| 01/29 | 812 | 812 | 804 | 804 | -0.62% | 8,300 | 72億5055万 | -0.12% | 9.06 | 2.02 |
| 01/26 | 808 | 815 | 806 | 809 | +0.62% | 10,300 | 72億9564万 | +0.5% | 9.12 | 2.03 |
| 01/25 | 805 | 810 | 801 | 804 | -0.12% | 10,900 | 72億5055万 | -0.12% | 9.06 | 2.02 |
| 01/24 | 807 | 810 | 800 | 805 | -0.49% | 14,200 | 72億5957万 | -0.12% | 9.07 | 2.02 |
| 01/23 | 818 | 820 | 805 | 809 | -0.12% | 20,200 | 72億9564万 | +0.37% | 9.12 | 2.03 |
| 01/22 | 811 | 817 | 806 | 810 | +0.25% | 19,600 | 73億466万 | +0.5% | 9.13 | 2.04 |
| 01/19 | 805 | 820 | 799 | 808 | +1% | 12,500 | 72億8662万 | +0.25% | 9.11 | 2.03 |
| 01/18 | 800 | 801 | 795 | 800 | 0% | 8,600 | 72億1448万 | -0.87% | 9.02 | 2.01 |
| 01/17 | 803 | 805 | 796 | 800 | -0.62% | 18,500 | 72億1448万 | -0.99% | 9.02 | 2.01 |
| 01/16 | 811 | 816 | 805 | 805 | -1.47% | 23,800 | 72億5957万 | -0.37% | 9.07 | 2.02 |
| 01/15 | 826 | 826 | 812 | 817 | -1.09% | 14,600 | 73億6778万 | +1.11% | 9.21 | 2.05 |
| 01/12 | 815 | 828 | 808 | 826 | +1.98% | 14,700 | 74億4895万 | +2.35% | 9.31 | 2.08 |
| 01/11 | 812 | 815 | 808 | 810 | -0.12% | 10,200 | 73億466万 | +0.37% | 9.13 | 2.04 |
| 01/10 | 810 | 815 | 805 | 811 | +0.12% | 12,600 | 73億1367万 | +0.5% | 9.14 | 2.04 |
| 01/09 | 809 | 814 | 806 | 810 | +0.5% | 25,100 | 73億466万 | +0.5% | 9.13 | 2.04 |
| 01/05 | 814 | 815 | 800 | 806 | -0.98% | 10,400 | 72億6858万 | 0% | 9.09 | 2.03 |
| 01/04 | 800 | 819 | 794 | 814 | +1.75% | 30,900 | 73億4073万 | +0.87% | 9.18 | 2.05 |
| 2023 | ||||||||||
| 12/29 | 805 | 805 | 800 | 800 | +0.38% | 8,700 | 72億1448万 | -0.87% | 9.02 | 2.11 |
| 12/28 | 783 | 797 | 770 | 797 | +1.01% | 39,300 | 71億8742万 | -1.36% | 8.98 | 2.1 |
| 12/27 | 790 | 798 | 781 | 789 | +0.51% | 40,000 | 71億1528万 | -2.35% | 8.89 | 2.08 |
| 12/26 | 793 | 795 | 785 | 785 | -1.13% | 49,100 | 70億7920万 | -2.97% | 8.85 | 2.07 |
| 12/25 | 800 | 804 | 791 | 794 | -1.24% | 30,400 | 71億6037万 | -2.1% | 8.95 | 2.09 |
| 12/22 | 800 | 805 | 799 | 804 | +0.5% | 10,700 | 72億5055万 | -0.99% | 9.06 | 2.12 |
| 12/21 | 807 | 808 | 800 | 800 | -0.87% | 24,500 | 72億1448万 | -1.6% | 9.02 | 2.11 |
| 12/20 | 811 | 817 | 807 | 807 | -0.74% | 11,900 | 72億7760万 | -0.86% | 9.1 | 2.13 |
| 12/19 | 812 | 816 | 807 | 813 | +0.37% | 9,200 | 73億3171万 | -0.12% | 9.16 | 2.14 |
| 12/18 | 815 | 815 | 803 | 810 | -0.86% | 16,900 | 73億466万 | -0.61% | 9.13 | 2.13 |
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 | 2,005 7/14 | 972 8/23 | 17,271,600 7/9 | 172億4300万 | 86億7267万 | +7.24% 9/15 | -29.19% 8/17 |
| 2022年 9月期 | 1,151 8/25 | 521 1/28 | 3,533,900 3/15 | 102億9327万 | 46億4862万 | +23.49% 3/14 | -19.84% 11/30 |
| 2023年 9月期 | 1,345 2/24 | 788 10/13 | 1,038,800 2/15 | 120億7662万 | 70億5330万 | +38.91% 2/24 | -20% 5/15 |
| 最新 | 967 2024/5/17 | 7,700 | 87億2050万 | +5.11% 920 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/05/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
521円（2022/01/28） - 86%（1.86倍）
967円（5/17）