株価チャート
株価
5/24
- 前日 (5/23)
- 3,145
- 始値
- 3,105
- 高値
- 3,185
- 安値
- 3,100
- 終値 +0.79%
- 3,170
- 出来高 +14.89%
- 65,600
乖離率
- 株価（5日）
移動平均値 - +0.09%
3,167 - 株価（25日）
移動平均値 - -4.6%
3,323 - 出来高（5日）
移動平均値 - -4.04%
68,360
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 3,105 | 3,185 | 3,100 | 3,170 | +0.79% | 65,600 | 1079億777万 | -4.6% | 15.85 | 1.92 |
| 05/23 | 3,115 | 3,145 | 3,075 | 3,145 | +0.8% | 57,100 | 1070億5676万 | -5.53% | 15.72 | 1.9 |
| 05/22 | 3,210 | 3,210 | 3,105 | 3,120 | -2.95% | 97,000 | 1062億575万 | -6.53% | 15.6 | 1.89 |
| 05/21 | 3,200 | 3,225 | 3,185 | 3,215 | +0.94% | 66,200 | 1060億575万 | -3.97% | 16.07 | 1.95 |
| 05/20 | 3,195 | 3,210 | 3,160 | 3,185 | -0.31% | 55,900 | 1050億1659万 | -5.07% | 15.92 | 1.93 |
| 05/17 | 3,215 | 3,230 | 3,150 | 3,195 | -1.24% | 72,000 | 1053億4631万 | -5.02% | 15.97 | 1.93 |
| 05/16 | 3,395 | 3,395 | 3,200 | 3,235 | -2.27% | 126,500 | 1066億6520万 | -3.95% | 16.17 | 1.96 |
| 05/15 | 3,370 | 3,370 | 3,285 | 3,310 | -1.34% | 67,200 | 1091億3812万 | -1.81% | 16.55 | 2 |
| 05/14 | 3,365 | 3,375 | 3,335 | 3,355 | -0.74% | 53,200 | 1106億2187万 | -0.65% | 16.77 | 2.03 |
| 05/13 | 3,370 | 3,395 | 3,350 | 3,380 | +1.05% | 58,400 | 1114億4617万 | -0.09% | 16.9 | 2.05 |
| 05/10 | 3,350 | 3,380 | 3,340 | 3,345 | 0% | 47,800 | 1102億9214万 | -1.27% | 16.72 | 2.02 |
| 05/09 | 3,370 | 3,405 | 3,335 | 3,345 | 0% | 44,900 | 1102億9214万 | -1.41% | 16.72 | 2.02 |
| 05/08 | 3,380 | 3,380 | 3,335 | 3,345 | -1.47% | 61,500 | 1102億9214万 | -1.65% | 16.72 | 2.02 |
| 05/07 | 3,380 | 3,415 | 3,380 | 3,395 | +1.34% | 41,800 | 1119億4076万 | -0.5% | 16.97 | 2.05 |
| 05/02 | 3,355 | 3,380 | 3,305 | 3,350 | -0.45% | 57,700 | 1104億5701万 | -2.08% | 16.75 | 2.03 |
| 05/01 | 3,400 | 3,410 | 3,365 | 3,365 | -2.75% | 37,700 | 1109億5159万 | -2.04% | 16.82 | 2.04 |
| 04/30 | 3,475 | 3,490 | 3,445 | 3,460 | +0.87% | 67,100 | 1140億8395万 | +0.35% | 17.3 | 2.09 |
| 04/26 | 3,410 | 3,445 | 3,375 | 3,430 | +0.15% | 82,100 | 1130億9479万 | -0.81% | 17.15 | 2.08 |
| 04/25 | 3,440 | 3,465 | 3,415 | 3,425 | -0.15% | 57,100 | 1129億2992万 | -1.27% | 17.12 | 2.07 |
| 04/24 | 3,450 | 3,455 | 3,425 | 3,430 | -0.15% | 45,600 | 1130億9479万 | -1.41% | 17.15 | 2.08 |
| 04/23 | 3,425 | 3,435 | 3,390 | 3,435 | +0.44% | 38,100 | 1132億5965万 | -1.6% | 17.17 | 2.08 |
| 04/22 | 3,390 | 3,470 | 3,390 | 3,420 | +1.48% | 98,300 | 1108億1485万 | -2.37% | 17.1 | 2.07 |
| 04/19 | 3,360 | 3,410 | 3,335 | 3,370 | 0% | 103,600 | 1091億9475万 | -4.13% | 16.85 | 2.04 |
| 04/18 | 3,285 | 3,405 | 3,280 | 3,370 | +2.9% | 110,000 | 1091億9475万 | -4.56% | 16.85 | 2.04 |
| 04/17 | 3,340 | 3,340 | 3,225 | 3,275 | -1.8% | 107,500 | 1061億1656万 | -7.51% | 16.37 | 1.98 |
| 04/16 | 3,350 | 3,385 | 3,330 | 3,335 | -0.74% | 70,300 | 1080億6068万 | -6.08% | 16.67 | 2.02 |
| 04/15 | 3,350 | 3,390 | 3,330 | 3,360 | -0.15% | 69,800 | 1088億7073万 | -5.54% | 16.8 | 2.03 |
| 04/12 | 3,410 | 3,415 | 3,365 | 3,365 | -0.88% | 77,200 | 1090億3274万 | -5.56% | 16.82 | 2.04 |
| 04/11 | 3,385 | 3,420 | 3,345 | 3,395 | -0.15% | 59,500 | 1100億480万 | -4.88% | 16.97 | 2.05 |
| 04/10 | 3,310 | 3,405 | 3,300 | 3,400 | +2.72% | 110,400 | 1101億6681万 | -4.82% | 17 | 2.06 |
| 04/09 | 3,325 | 3,350 | 3,305 | 3,310 | +0.15% | 136,700 | 1067億8126万 | -7.36% | 16.55 | 2 |
| 04/08 | 3,470 | 3,500 | 3,285 | 3,305 | -4.76% | 211,100 | 1070億8862万 | -7.63% | 16.52 | 2 |
| 04/05 | 3,500 | 3,545 | 3,465 | 3,470 | -0.86% | 136,000 | 1124億3495万 | -3.23% | 17.35 | 2.1 |
| 04/04 | 3,505 | 3,545 | 3,490 | 3,500 | 0% | 78,300 | 1134億701万 | -2.4% | 17.5 | 2.12 |
| 04/03 | 3,480 | 3,540 | 3,475 | 3,500 | +0.57% | 86,200 | 1134億701万 | -2.4% | 17.5 | 2.12 |
| 04/02 | 3,545 | 3,545 | 3,435 | 3,480 | -1.69% | 75,300 | 1127億5897万 | -2.9% | 17.4 | 2.11 |
| 04/01 | 3,630 | 3,665 | 3,530 | 3,540 | -2.34% | 80,700 | 1147億309万 | -1.31% | 17.7 | 2.14 |
| 03/29 | 3,610 | 3,655 | 3,590 | 3,625 | +0.14% | 72,200 | 1174億5726万 | +1.2% | 18.12 | 1.97 |
| 03/28 | 3,680 | 3,680 | 3,595 | 3,620 | -2.16% | 49,800 | 1172億9525万 | +1.32% | 18.1 | 1.97 |
| 03/27 | 3,700 | 3,745 | 3,695 | 3,700 | +0.27% | 102,400 | 1198億8741万 | +3.85% | 18.5 | 2.01 |
| 03/26 | 3,640 | 3,715 | 3,640 | 3,690 | -0.14% | 48,800 | 1195億6339万 | +3.97% | 18.45 | 2 |
| 03/25 | 3,695 | 3,735 | 3,680 | 3,695 | -0.14% | 90,100 | 1197億2540万 | +4.5% | 18.47 | 2.01 |
| 03/22 | 3,700 | 3,700 | 3,670 | 3,700 | +0.68% | 70,100 | 1198億8741万 | +5.14% | 18.5 | 2.01 |
| 03/21 | 3,795 | 3,795 | 3,675 | 3,675 | -1.87% | 117,900 | 1185億5623万 | +5.09% | 18.37 | 1.99 |
| 03/19 | 3,750 | 3,780 | 3,730 | 3,745 | +0.4% | 95,500 | 1208億1444万 | +7.74% | 18.72 | 2.03 |
| 03/18 | 3,725 | 3,770 | 3,705 | 3,730 | +0.13% | 103,500 | 1203億3054万 | +8.12% | 18.65 | 2.02 |
| 03/15 | 3,720 | 3,750 | 3,690 | 3,725 | -0.93% | 134,800 | 1201億6924万 | +8.76% | 18.62 | 2.01 |
| 03/14 | 3,685 | 3,780 | 3,670 | 3,760 | +3.58% | 201,000 | 1212億9835万 | +10.56% | 18.8 | 2.03 |
| 03/13 | 3,460 | 3,635 | 3,455 | 3,630 | +2.83% | 243,500 | 1171億452万 | +7.56% | 18.15 | 1.96 |
| 03/12 | 3,500 | 3,530 | 3,475 | 3,530 | +1.29% | 128,500 | 1138億7850万 | +5.22% | 17.65 | 1.91 |
| 03/11 | 3,485 | 3,535 | 3,465 | 3,485 | -0.43% | 130,900 | 1124億2679万 | +4.34% | 17.42 | 1.88 |
| 03/08 | 3,445 | 3,520 | 3,420 | 3,500 | -0.43% | 83,500 | 1129億1070万 | +5.17% | 17.5 | 1.89 |
| 03/07 | 3,550 | 3,560 | 3,480 | 3,515 | +1.44% | 262,200 | 1133億9460万 | +5.97% | 17.57 | 1.9 |
| 03/06 | 3,380 | 3,475 | 3,380 | 3,465 | +1.02% | 82,900 | 1117億8159万 | +4.87% | 17.32 | 1.87 |
| 03/05 | 3,440 | 3,475 | 3,400 | 3,430 | -0.44% | 81,100 | 1106億5248万 | +4.16% | 17.15 | 1.85 |
| 03/04 | 3,480 | 3,490 | 3,430 | 3,445 | -1.15% | 61,300 | 1111億3638万 | +4.93% | 17.22 | 1.86 |
| 03/01 | 3,455 | 3,505 | 3,450 | 3,485 | +0.43% | 52,300 | 1124億2679万 | +6.51% | 17.42 | 1.88 |
| 02/29 | 3,530 | 3,540 | 3,425 | 3,470 | -1.14% | 126,200 | 1119億4289万 | +6.44% | 17.35 | 1.88 |
| 02/28 | 3,550 | 3,550 | 3,470 | 3,510 | +1.45% | 87,000 | 1132億3330万 | +7.97% | 17.55 | 1.9 |
| 02/27 | 3,540 | 3,555 | 3,440 | 3,460 | -2.26% | 108,100 | 1116億2029万 | +6.79% | 17.3 | 1.87 |
| 02/26 | 3,445 | 3,550 | 3,440 | 3,540 | +3.36% | 133,400 | 1142億110万 | +9.63% | 17.7 | 1.91 |
| 02/22 | 3,420 | 3,440 | 3,380 | 3,425 | +0.88% | 65,200 | 1104億9118万 | +6.57% | 17.12 | 1.85 |
| 02/21 | 3,335 | 3,400 | 3,320 | 3,395 | +1.04% | 52,900 | 1095億2337万 | +5.9% | 16.97 | 1.84 |
| 02/20 | 3,350 | 3,445 | 3,340 | 3,360 | +0.15% | 123,700 | 1083億9427万 | +5% | 16.8 | 1.82 |
| 02/19 | 3,345 | 3,415 | 3,305 | 3,355 | -0.15% | 166,600 | 1082億3297万 | +4.91% | 16.77 | 1.81 |
| 02/16 | 3,355 | 3,485 | 3,310 | 3,360 | +2.28% | 292,500 | 1083億9427万 | +5.26% | 16.8 | 1.82 |
| 02/15 | 3,320 | 3,330 | 3,240 | 3,285 | +4.78% | 300,700 | 1059億7475万 | +3.07% | 16.42 | 1.78 |
| 02/14 | 3,150 | 3,160 | 3,110 | 3,135 | -1.1% | 78,600 | 1011億3572万 | -1.57% | 15.67 | 1.7 |
| 02/13 | 3,120 | 3,170 | 3,105 | 3,170 | +2.76% | 74,200 | 1022億6483万 | -0.56% | 15.85 | 1.71 |
| 02/09 | 3,080 | 3,110 | 3,070 | 3,085 | -0.32% | 39,700 | 995億2271万 | -3.32% | 15.42 | 1.67 |
| 02/08 | 3,125 | 3,125 | 3,065 | 3,095 | -0.96% | 60,300 | 998億4531万 | -3.16% | 15.47 | 1.67 |
| 02/07 | 3,110 | 3,140 | 3,090 | 3,125 | +0.32% | 31,500 | 1008億1312万 | -2.16% | 15.62 | 1.69 |
| 02/06 | 3,130 | 3,140 | 3,110 | 3,115 | -0.48% | 30,500 | 1004億9052万 | -2.29% | 15.57 | 1.68 |
| 02/05 | 3,150 | 3,160 | 3,120 | 3,130 | -0.63% | 37,100 | 1009億7442万 | -1.63% | 15.65 | 1.69 |
| 02/02 | 3,170 | 3,185 | 3,150 | 3,150 | -1.1% | 34,700 | 1016億1963万 | -0.76% | 15.75 | 1.7 |
| 02/01 | 3,180 | 3,220 | 3,180 | 3,185 | -1.24% | 35,500 | 1027億4873万 | +0.6% | 15.92 | 1.72 |
| 01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.47% | 41,300 | 1040億3914万 | +2.09% | 16.12 | 1.74 |
| 01/30 | 3,190 | 3,215 | 3,165 | 3,210 | +0.63% | 39,000 | 1035億5524万 | +1.9% | 16.05 | 1.74 |
| 01/29 | 3,175 | 3,210 | 3,165 | 3,190 | +0.63% | 39,800 | 1029億1003万 | +1.5% | 15.95 | 1.73 |
| 01/26 | 3,190 | 3,200 | 3,155 | 3,170 | +0.16% | 44,200 | 1022億6483万 | +1.08% | 15.85 | 1.71 |
| 01/25 | 3,200 | 3,215 | 3,160 | 3,165 | -1.09% | 35,600 | 1021億353万 | +1.15% | 15.82 | 1.71 |
| 01/24 | 3,225 | 3,225 | 3,180 | 3,200 | -1.23% | 27,800 | 1032億3264万 | +2.5% | 16 | 1.73 |
| 01/23 | 3,240 | 3,255 | 3,220 | 3,240 | +0.62% | 28,500 | 1045億2304万 | +4.01% | 16.2 | 1.75 |
| 01/22 | 3,195 | 3,230 | 3,190 | 3,220 | +0.63% | 24,600 | 1038億7784万 | +3.6% | 16.1 | 1.74 |
| 01/19 | 3,150 | 3,205 | 3,140 | 3,200 | +1.59% | 47,400 | 1032億3264万 | +3.16% | 16 | 1.73 |
| 01/18 | 3,205 | 3,215 | 3,145 | 3,150 | -2.78% | 47,700 | 1016億1963万 | +1.74% | 15.75 | 1.7 |
| 01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 0% | 50,000 | 1045億2304万 | +4.82% | 16.2 | 1.75 |
| 01/16 | 3,325 | 3,325 | 3,240 | 3,240 | -1.82% | 49,300 | 1045億2304万 | +5.13% | 16.2 | 1.75 |
| 01/15 | 3,225 | 3,310 | 3,215 | 3,300 | +2.33% | 60,600 | 1064億5866万 | +7.42% | 16.5 | 1.78 |
| 01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 0% | 104,400 | 1040億3914万 | +5.5% | 16.12 | 1.74 |
| 01/11 | 3,270 | 3,270 | 3,205 | 3,225 | -0.46% | 72,900 | 1040億3914万 | +5.91% | 16.12 | 1.74 |
| 01/10 | 3,210 | 3,260 | 3,210 | 3,240 | +0.78% | 89,400 | 1045億2304万 | +6.82% | 16.2 | 1.75 |
| 01/09 | 3,315 | 3,320 | 3,205 | 3,215 | -0.92% | 79,400 | 1037億1654万 | +6.39% | 16.07 | 1.74 |
| 01/05 | 3,210 | 3,285 | 3,145 | 3,245 | +1.25% | 188,100 | 1046億8434万 | +7.77% | 16.22 | 1.75 |
| 01/04 | 3,135 | 3,210 | 3,065 | 3,205 | +5.6% | 166,500 | 1033億9394万 | +6.83% | 16.02 | 1.73 |
| 2023 | ||||||||||
| 12/29 | 2,987 | 3,060 | 2,986 | 3,035 | +1.61% | 72,900 | 979億970万 | +1.47% | 15.17 | 1.99 |
| 12/28 | 2,954 | 2,987 | 2,954 | 2,987 | +0.61% | 26,600 | 963億6121万 | -0.1% | 14.93 | 1.96 |
| 12/27 | 2,923 | 2,982 | 2,920 | 2,969 | +1.43% | 42,900 | 957億8053万 | -0.77% | 14.84 | 1.95 |
| 12/26 | 2,947 | 2,947 | 2,918 | 2,927 | -0.68% | 26,600 | 944億2560万 | -2.34% | 14.63 | 1.92 |
| 12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -1.67% | 27,400 | 950億7080万 | -1.9% | 14.73 | 1.93 |
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 | 244 2,440 10/31 | 120 1,200 9/30 | 233,000 23,300 11/2 | - | - | +11.92% 4/30 | -31.57% 10/8 |
| 2009年 9月期 | 177 1,767 7/15 1,767 6/30 | 77 765 11/13 | 284,000 28,400 12/1 | - | - | +38.89% 12/30 | -12.91% 11/10 |
| 2010年 9月期 | 245 2,440 7/26 2,440 5/7 他2件 | 119 1,187 11/30 | 184,000 18,400 4/27 | - | - | +56.23% 5/6 | -9.48% 6/7 |
| 2011年 9月期 | 324 1,618 4/4 | 190 952 11/4 | 441,500 88,300 3/15 | 40億4965万 | 23億8274万 | +28.27% 3/15 | -12.55% 8/9 |
| 2012年 9月期 | 497 2,486 4/16 | 190 951 11/22 | 554,000 110,800 3/13 | 62億2215万 | 23億8023万 | +30.61% 4/16 | -22.56% 5/15 |
| 2013年 9月期 | 1,383 9/10 | 320 1,602 10/11 | 955,500 191,100 11/29 | 173億741万 | 40億961万 | +27.79% 1/15 | -16.97% 6/7 |
| 2014年 9月期 | 1,725 4/1 | 1,051 11/12 | 966,200 6/17 | 504億1968万 | 131億5263万 | +15.14% 2/18 | -10.98% 4/14 |
| 2015年 9月期 | 1,403 10/31 | 799 8/25 | 360,100 3/5 | 452億1700万 | 257億5081万 | +8.59% 4/16 | -14.99% 8/25 |
| 2016年 9月期 | 1,261 4/19 | 906 10/1 | 351,900 11/13 | 406億4253万 | 291億9929万 | +13.11% 11/17 | -10.44% 2/12 |
| 2017年 9月期 | 1,860 9/29 9/20 | 1,038 11/9 | 302,200 9/14 | 599億5951万 | 334億6127万 | +11.42% 9/15 | -6.92% 11/9 |
| 2018年 9月期 | 2,490 9/28 | 1,609 3/26 | 398,500 9/6 | 802億6838万 | 518億6820万 | +17% 9/26 | -12.2% 3/26 |
| 2019年 9月期 | 2,911 2/14 | 1,370 8/29 | 594,700 4/3 | 939億944万 | 441億9647万 | +15.09% 10/25 | -18.96% 8/13 |
| 2020年 9月期 | 2,847 9/29 | 1,446 10/3 | 954,600 11/5 | 918億4478万 | 466億4824万 | +13.99% 6/2 | -19.22% 3/16 |
| 2021年 9月期 | 3,770 8/2 | 2,451 12/7 | 209,100 2/4 | 1216億2095万 | 790億6975万 | +12.47% 3/22 | -10% 10/7 |
| 2022年 6月期 | 4,045 12/13 | 2,470 6/17 | 216,200 6/29 | 1304億9250万 | 796億8269万 | +9.88% 12/10 | -11.98% 5/9 |
| 2023年 6月期 | 3,490 11/17 | 2,802 7/7 | 507,000 1/30 | 1125億8809万 | 903億9308万 | +11.86% 11/17 | -8.56% 12/21 |
| 最新 | 3,170 2024/5/24 | 65,600 | 1079億777万 | -4.6% 3,323 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 102%（2.02倍）
- 2013/12/30 vs 2012/12/28
- 191%（2.91倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/24 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
77円（2008/11/13） - 4044%（41.44倍）
3,170円（5/24）