株価チャート
株価
5/20
- 前日 (5/17)
- 1,507
- 始値
- 1,495
- 高値
- 1,495
- 安値
- 1,468
- 終値 -2.59%
- 1,468
- 出来高 +114.29%
- 51,000
乖離率
- 株価（5日）
移動平均値 - -2.2%
1,501 - 株価（25日）
移動平均値 - -3.67%
1,524 - 出来高（5日）
移動平均値 - +77.21%
28,780
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,495 | 1,495 | 1,468 | 1,468 | -2.59% | 51,000 | 588億6660万 | -3.67% | 28.94 | 1.35 |
| 05/17 | 1,493 | 1,508 | 1,486 | 1,507 | +0.6% | 23,800 | 604億3050万 | -1.37% | 29.71 | 1.39 |
| 05/16 | 1,505 | 1,506 | 1,481 | 1,498 | -0.79% | 32,400 | 600億6960万 | -2.16% | 29.54 | 1.38 |
| 05/15 | 1,522 | 1,522 | 1,493 | 1,510 | -0.92% | 24,000 | 605億5080万 | -1.5% | 29.77 | 1.39 |
| 05/14 | 1,506 | 1,525 | 1,506 | 1,524 | +0.53% | 12,700 | 611億1219万 | -0.78% | 30.05 | 1.4 |
| 05/13 | 1,500 | 1,538 | 1,491 | 1,516 | +1.07% | 57,300 | 607億9139万 | -1.37% | 29.89 | 1.39 |
| 05/10 | 1,526 | 1,531 | 1,497 | 1,500 | -2.53% | 59,900 | 601億4980万 | -2.6% | 29.58 | 1.38 |
| 05/09 | 1,533 | 1,543 | 1,524 | 1,539 | +0.39% | 22,000 | 617億1369万 | -0.26% | 30.34 | 1.42 |
| 05/08 | 1,518 | 1,541 | 1,515 | 1,533 | +1.52% | 19,700 | 614億7309万 | -0.78% | 30.23 | 1.41 |
| 05/07 | 1,525 | 1,528 | 1,505 | 1,510 | -0.92% | 30,400 | 605億5080万 | -2.58% | 29.77 | 1.39 |
| 05/02 | 1,542 | 1,542 | 1,510 | 1,524 | -1.23% | 34,300 | 611億1219万 | -1.8% | 30.05 | 1.4 |
| 05/01 | 1,549 | 1,550 | 1,526 | 1,543 | -0.39% | 7,900 | 618億7409万 | -0.9% | 30.42 | 1.42 |
| 04/30 | 1,544 | 1,554 | 1,532 | 1,549 | +1.44% | 25,100 | 621億1469万 | -0.71% | 30.54 | 1.43 |
| 04/26 | 1,521 | 1,547 | 1,511 | 1,527 | +0.2% | 22,200 | 612億3249万 | -2.24% | 30.11 | 1.41 |
| 04/25 | 1,527 | 1,530 | 1,515 | 1,524 | -1.23% | 10,000 | 611億1219万 | -2.68% | 30.05 | 1.4 |
| 04/24 | 1,535 | 1,547 | 1,523 | 1,543 | +1.05% | 15,600 | 618億7409万 | -1.66% | 30.42 | 1.42 |
| 04/23 | 1,545 | 1,545 | 1,520 | 1,527 | -1.1% | 13,500 | 612億3249万 | -2.8% | 30.11 | 1.41 |
| 04/22 | 1,555 | 1,560 | 1,531 | 1,544 | +1.91% | 35,200 | 619億1419万 | -1.91% | 30.44 | 1.42 |
| 04/19 | 1,537 | 1,555 | 1,510 | 1,515 | -0.85% | 48,100 | 607億5130万 | -3.81% | 29.87 | 1.39 |
| 04/18 | 1,539 | 1,555 | 1,521 | 1,528 | -0.2% | 49,700 | 612億7259万 | -3.17% | 30.13 | 1.41 |
| 04/17 | 1,495 | 1,540 | 1,495 | 1,531 | +2.07% | 19,400 | 613億9289万 | -3.16% | 30.19 | 1.41 |
| 04/16 | 1,510 | 1,516 | 1,488 | 1,500 | -1.57% | 50,100 | 601億4980万 | -5.3% | 29.58 | 1.38 |
| 04/15 | 1,540 | 1,544 | 1,515 | 1,524 | -1.42% | 31,400 | 611億1219万 | -4.09% | 30.05 | 1.4 |
| 04/12 | 1,565 | 1,576 | 1,546 | 1,546 | -1.72% | 21,900 | 619億9439万 | -2.89% | 30.48 | 1.42 |
| 04/11 | 1,565 | 1,574 | 1,555 | 1,573 | +0.51% | 18,700 | 630億7709万 | -1.26% | 31.01 | 1.45 |
| 04/10 | 1,580 | 1,588 | 1,563 | 1,565 | -1.07% | 11,600 | 627億5629万 | -1.76% | 30.86 | 1.44 |
| 04/09 | 1,560 | 1,589 | 1,560 | 1,582 | +1.93% | 14,300 | 634億3704万 | -0.63% | 31.19 | 1.46 |
| 04/08 | 1,560 | 1,562 | 1,551 | 1,552 | -1.15% | 13,500 | 622億3499万 | -2.45% | 30.6 | 1.43 |
| 04/05 | 1,565 | 1,570 | 1,545 | 1,570 | +0.26% | 18,000 | 629億5679万 | -1.2% | 30.96 | 1.44 |
| 04/04 | 1,575 | 1,590 | 1,564 | 1,566 | -0.57% | 17,100 | 627億9639万 | -1.39% | 30.88 | 1.44 |
| 04/03 | 1,580 | 1,589 | 1,566 | 1,575 | -0.69% | 11,600 | 631億5729万 | -0.76% | 31.05 | 1.45 |
| 04/02 | 1,592 | 1,626 | 1,580 | 1,586 | -0.44% | 36,900 | 635億9839万 | +0.06% | 31.27 | 1.46 |
| 04/01 | 1,643 | 1,643 | 1,593 | 1,593 | -3.04% | 15,300 | 638億7908万 | +0.63% | 31.41 | 1.47 |
| 03/29 | 1,599 | 1,644 | 1,575 | 1,643 | +4.52% | 62,600 | 658億8408万 | +3.99% | 32.4 | 1.51 |
| 03/28 | 1,621 | 1,627 | 1,572 | 1,572 | -4.5% | 61,200 | 630億3699万 | -0.25% | 31 | 1.45 |
| 03/27 | 1,628 | 1,651 | 1,628 | 1,646 | +2.36% | 109,800 | 660億438万 | +4.57% | 32.45 | 1.51 |
| 03/26 | 1,625 | 1,633 | 1,592 | 1,608 | +0.19% | 53,600 | 644億8058万 | +2.42% | 31.71 | 1.48 |
| 03/25 | 1,630 | 1,643 | 1,602 | 1,605 | -1.11% | 56,700 | 643億6028万 | +2.43% | 31.65 | 1.48 |
| 03/22 | 1,610 | 1,638 | 1,610 | 1,623 | +0.81% | 42,300 | 650億8208万 | +3.84% | 32 | 1.49 |
| 03/21 | 1,606 | 1,631 | 1,606 | 1,610 | +0.81% | 51,900 | 645億5982万 | +3.21% | 31.74 | 1.48 |
| 03/19 | 1,623 | 1,623 | 1,593 | 1,597 | -0.31% | 28,100 | 640億3853万 | +2.44% | 31.49 | 1.47 |
| 03/18 | 1,580 | 1,630 | 1,574 | 1,602 | +2.17% | 73,900 | 642億3902万 | +2.76% | 31.59 | 1.47 |
| 03/15 | 1,565 | 1,585 | 1,562 | 1,568 | -1.07% | 39,000 | 628億7565万 | +0.64% | 30.92 | 1.44 |
| 03/14 | 1,600 | 1,606 | 1,570 | 1,585 | -0.88% | 29,200 | 635億5733万 | +1.8% | 31.25 | 1.46 |
| 03/13 | 1,602 | 1,633 | 1,594 | 1,599 | -1.24% | 36,900 | 641億1872万 | +2.9% | 31.53 | 1.47 |
| 03/12 | 1,620 | 1,620 | 1,585 | 1,619 | -0.06% | 23,800 | 649億2071万 | +4.52% | 31.92 | 1.49 |
| 03/11 | 1,605 | 1,624 | 1,586 | 1,620 | +1.25% | 61,900 | 649億6081万 | +4.92% | 31.94 | 1.49 |
| 03/08 | 1,558 | 1,609 | 1,558 | 1,600 | +2.04% | 86,900 | 641億5882万 | +4.03% | 31.55 | 1.47 |
| 03/07 | 1,565 | 1,578 | 1,564 | 1,568 | +0.19% | 16,100 | 628億7565万 | +2.28% | 30.92 | 1.44 |
| 03/06 | 1,555 | 1,587 | 1,552 | 1,565 | +0.64% | 21,100 | 627億5535万 | +2.42% | 30.86 | 1.44 |
| 03/05 | 1,531 | 1,567 | 1,525 | 1,555 | +1.17% | 34,100 | 623億5436万 | +1.97% | 30.66 | 1.43 |
| 03/04 | 1,523 | 1,553 | 1,520 | 1,537 | +0.92% | 30,200 | 616億3257万 | +0.99% | 30.31 | 1.41 |
| 03/01 | 1,540 | 1,540 | 1,523 | 1,523 | -1.42% | 14,800 | 610億7118万 | +0.26% | 30.03 | 1.4 |
| 02/29 | 1,521 | 1,549 | 1,510 | 1,545 | +0.65% | 38,600 | 619億5336万 | +1.85% | 30.46 | 1.42 |
| 02/28 | 1,532 | 1,543 | 1,530 | 1,535 | +0.26% | 20,600 | 615億5237万 | +1.45% | 30.27 | 1.41 |
| 02/27 | 1,520 | 1,540 | 1,520 | 1,531 | +0.53% | 21,100 | 613億9197万 | +1.39% | 30.19 | 1.41 |
| 02/26 | 1,528 | 1,530 | 1,510 | 1,523 | -0.46% | 22,300 | 610億7118万 | +1.2% | 30.03 | 1.4 |
| 02/22 | 1,549 | 1,549 | 1,521 | 1,530 | -0.33% | 17,000 | 613億5188万 | +1.86% | 30.17 | 1.41 |
| 02/21 | 1,531 | 1,540 | 1,520 | 1,535 | +0.72% | 18,900 | 615億5237万 | +2.54% | 30.27 | 1.41 |
| 02/20 | 1,549 | 1,555 | 1,521 | 1,524 | -1.55% | 33,500 | 611億1128万 | +2.01% | 30.05 | 1.4 |
| 02/19 | 1,506 | 1,548 | 1,494 | 1,548 | +1.04% | 70,100 | 620億7366万 | +3.82% | 30.52 | 1.42 |
| 02/16 | 1,502 | 1,541 | 1,502 | 1,532 | +1.32% | 40,100 | 614億3207万 | +3.03% | 30.21 | 1.41 |
| 02/15 | 1,550 | 1,554 | 1,512 | 1,512 | -1.56% | 47,600 | 606億3009万 | +1.89% | 29.81 | 1.39 |
| 02/14 | 1,570 | 1,579 | 1,536 | 1,536 | -3.46% | 59,100 | 615億9247万 | +3.64% | 30.29 | 1.41 |
| 02/13 | 1,621 | 1,642 | 1,589 | 1,591 | -0.69% | 73,700 | 637億9793万 | +7.57% | 31.37 | 1.46 |
| 02/09 | 1,585 | 1,637 | 1,581 | 1,602 | +1.46% | 156,500 | 642億3902万 | +8.68% | 31.59 | 1.47 |
| 02/08 | 1,549 | 1,589 | 1,549 | 1,579 | +2.47% | 114,600 | 633億1674万 | +7.56% | 31.13 | 1.45 |
| 02/07 | 1,521 | 1,564 | 1,514 | 1,541 | +3.35% | 214,100 | 617億9297万 | +5.26% | 30.38 | 1.42 |
| 02/06 | 1,488 | 1,510 | 1,482 | 1,491 | +0.4% | 54,500 | 597億8800万 | +2.12% | 29.4 | 1.37 |
| 02/05 | 1,486 | 1,504 | 1,480 | 1,485 | +0.34% | 31,600 | 595億4741万 | +1.92% | 29.28 | 1.37 |
| 02/02 | 1,486 | 1,489 | 1,472 | 1,480 | -0.4% | 28,000 | 593億4691万 | +1.93% | 29.18 | 1.36 |
| 02/01 | 1,462 | 1,486 | 1,461 | 1,486 | +0.81% | 18,100 | 595億8751万 | +2.62% | 29.3 | 1.37 |
| 01/31 | 1,454 | 1,475 | 1,447 | 1,474 | +1.52% | 27,300 | 591億632万 | +2.08% | 29.06 | 1.36 |
| 01/30 | 1,480 | 1,480 | 1,446 | 1,452 | -2.16% | 38,700 | 582億2413万 | +0.83% | 28.63 | 1.34 |
| 01/29 | 1,479 | 1,496 | 1,467 | 1,484 | +0.34% | 32,500 | 595億731万 | +3.27% | 29.26 | 1.37 |
| 01/26 | 1,453 | 1,489 | 1,450 | 1,479 | +1.3% | 36,100 | 593億681万 | +3.21% | 29.16 | 1.36 |
| 01/25 | 1,460 | 1,465 | 1,453 | 1,460 | -0.14% | 19,500 | 585億4493万 | +2.31% | 28.79 | 1.34 |
| 01/24 | 1,450 | 1,462 | 1,443 | 1,462 | +0.83% | 32,100 | 586億2512万 | +2.81% | 28.83 | 1.34 |
| 01/23 | 1,455 | 1,458 | 1,441 | 1,450 | -0.14% | 23,200 | 581億4393万 | +2.26% | 28.59 | 1.33 |
| 01/22 | 1,445 | 1,456 | 1,435 | 1,452 | +1.68% | 30,500 | 582億2413万 | +2.69% | 28.63 | 1.34 |
| 01/19 | 1,446 | 1,446 | 1,420 | 1,428 | -0.35% | 45,600 | 572億6175万 | +1.28% | 28.16 | 1.31 |
| 01/18 | 1,418 | 1,437 | 1,417 | 1,433 | +1.06% | 30,000 | 574億6225万 | +1.78% | 28.25 | 1.32 |
| 01/17 | 1,435 | 1,443 | 1,418 | 1,418 | -1.66% | 37,000 | 568億6076万 | +0.93% | 27.96 | 1.3 |
| 01/16 | 1,460 | 1,462 | 1,439 | 1,442 | -1.03% | 19,800 | 578億2314万 | +2.85% | 28.43 | 1.33 |
| 01/15 | 1,447 | 1,457 | 1,436 | 1,457 | +0.9% | 45,000 | 584億2463万 | +4.29% | 28.73 | 1.34 |
| 01/12 | 1,450 | 1,451 | 1,432 | 1,444 | -0.48% | 36,800 | 579億334万 | +3.74% | 28.47 | 1.33 |
| 01/11 | 1,470 | 1,470 | 1,447 | 1,451 | -1.49% | 43,100 | 581億8403万 | +4.39% | 28.61 | 1.33 |
| 01/10 | 1,471 | 1,496 | 1,463 | 1,473 | 0% | 51,200 | 590億6622万 | +6.2% | 29.04 | 1.35 |
| 01/09 | 1,458 | 1,473 | 1,458 | 1,473 | +1.31% | 33,700 | 590億6622万 | +6.43% | 29.04 | 1.35 |
| 01/05 | 1,452 | 1,460 | 1,447 | 1,454 | -0.55% | 25,700 | 583億433万 | +5.29% | 28.67 | 1.34 |
| 01/04 | 1,455 | 1,462 | 1,438 | 1,462 | -0.07% | 51,100 | 586億2512万 | +6.02% | 28.83 | 1.34 |
| 2023 | ||||||||||
| 12/29 | 1,436 | 1,464 | 1,431 | 1,463 | +0.97% | 51,500 | 586億6522万 | +6.25% | 28.85 | 1.36 |
| 12/28 | 1,409 | 1,449 | 1,394 | 1,449 | +2.84% | 49,200 | 581億383万 | +5.46% | 28.57 | 1.35 |
| 12/27 | 1,369 | 1,409 | 1,353 | 1,409 | +3.76% | 62,700 | 564億9986万 | +2.62% | 27.78 | 1.31 |
| 12/26 | 1,373 | 1,385 | 1,349 | 1,358 | -1.67% | 46,100 | 544億5480万 | -1.16% | 26.78 | 1.26 |
| 12/25 | 1,380 | 1,395 | 1,374 | 1,381 | -0.22% | 24,200 | 553億7708万 | +0.36% | 27.23 | 1.29 |
| 12/22 | 1,390 | 1,395 | 1,372 | 1,384 | +0.65% | 26,300 | 554億9738万 | +0.51% | 27.29 | 1.29 |
| 12/21 | 1,387 | 1,395 | 1,370 | 1,375 | -0.72% | 22,300 | 551億3360万 | -0.15% | 27.11 | 1.28 |
| 12/20 | 1,393 | 1,410 | 1,381 | 1,385 | +1.02% | 49,600 | 555億3457万 | +0.44% | 27.31 | 1.29 |
| 12/19 | 1,334 | 1,371 | 1,334 | 1,371 | +2.39% | 38,300 | 549億7321万 | -0.58% | 27.03 | 1.28 |
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 | |
| 2018年 9月期 | 8,120 7/12 | 6,020 8/16 | 8,192,200 7/10 | 3137億9740万 | 2388億7360万 | +6.75% 9/20 | -19.41% 10/26 |
| 2019年 9月期 | 7,090 12/3 11/29 | 911 8/15 | 2,771,300 4/2 | 2813億3120万 | 361億9394万 | +15.42% 11/28 | -39.93% 2/18 |
| 2020年 9月期 | 1,614 9/24 | 463 3/13 | 2,390,400 9/1 | 641億2910万 | 183億9639万 | +54.51% 8/24 | -30.59% 3/13 |
| 2021年 9月期 | 2,234 6/28 | 1,085 1/5 | 1,930,400 11/13 | 887億8342万 | 431億1254万 | +30.79% 2/12 | -21.38% 8/17 |
| 2022年 9月期 | 1,690 10/4 | 1,100 5/13 | 688,800 5/12 | 671億6382万 | 437億2712万 | +17.78% 2/17 | -24.1% 5/12 |
| 2023年 9月期 | 1,677 9/13 | 1,068 11/10 | 351,900 5/11 | 672億3490万 | 428億788万 | +11.18% 5/12 | -13.2% 10/11 |
| 最新 | 1,468 2024/5/20 | 51,000 | 588億6660万 | -3.67% 1,524 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -84%（0.16倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/20 vs 2023/12/29
- 0%（1倍）
- 過去安値
463円（2020/03/13） - 217%（3.17倍）
1,468円（5/20）