株価チャート
株価
5/17
- 前日 (5/16)
- 840
- 始値
- 825
- 高値
- 840
- 安値
- 825
- 終値 -1.07%
- 831
- 出来高 ±0%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.48%
835 - 株価（25日）
移動平均値 - -2.92%
856 - 出来高（5日）
移動平均値 - -33.96%
2,120
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 | 825 | 840 | 825 | 831 | -1.07% | 1,400 | 12億9669万 | -2.92% | 147.55 | 1.74 |
| 05/16 | 861 | 861 | 825 | 840 | +0.84% | 1,400 | 13億1073万 | -1.98% | 149.15 | 1.75 |
| 05/15 | 828 | 843 | 823 | 833 | -0.6% | 1,800 | 12億9981万 | -2.8% | 147.9 | 1.74 |
| 05/14 | 831 | 846 | 821 | 838 | +0.84% | 1,900 | 13億761万 | -2.22% | 148.79 | 1.75 |
| 05/13 | 830 | 839 | 820 | 831 | -0.48% | 4,100 | 12億9669万 | -3.15% | 147.55 | 1.74 |
| 05/10 | 835 | 835 | 835 | 835 | +0.6% | 200 | 13億293万 | -2.91% | 148.26 | 1.74 |
| 05/09 | 824 | 848 | 824 | 830 | +0.24% | 1,700 | 12億9513万 | -3.71% | 147.37 | 1.73 |
| 05/08 | 824 | 838 | 808 | 828 | +0.12% | 6,100 | 12億9201万 | -4.28% | 147.02 | 1.73 |
| 05/07 | 823 | 838 | 823 | 827 | +0.49% | 2,600 | 12億9045万 | -4.83% | 146.84 | 1.73 |
| 05/02 | 816 | 848 | 816 | 823 | +0.49% | 2,900 | 12億8420万 | -5.84% | 146.13 | 1.72 |
| 05/01 | 822 | 826 | 814 | 819 | -0.36% | 3,500 | 12億7796万 | -6.83% | 145.42 | 1.71 |
| 04/30 | 833 | 840 | 814 | 822 | -3.86% | 5,700 | 12億8264万 | -7.01% | 145.95 | 1.72 |
| 04/26 | 867 | 871 | 855 | 855 | -1.5% | 3,800 | 13億3414万 | -4.26% | 151.81 | 1.79 |
| 04/25 | 874 | 877 | 851 | 868 | -2.36% | 4,000 | 13億5442万 | -3.34% | 154.12 | 1.81 |
| 04/24 | 869 | 889 | 868 | 889 | +1.48% | 1,500 | 13億8719万 | -1.55% | 157.85 | 1.86 |
| 04/23 | 873 | 876 | 861 | 876 | -0.23% | 400 | 13億6691万 | -3.52% | 155.54 | 1.83 |
| 04/22 | 854 | 878 | 854 | 878 | +0.23% | 2,500 | 13億7003万 | -3.73% | 155.89 | 1.83 |
| 04/19 | 903 | 906 | 851 | 876 | -1.35% | 6,800 | 13億6691万 | -4.37% | 155.54 | 1.83 |
| 04/18 | 894 | 904 | 883 | 888 | -1.77% | 1,600 | 13億8563万 | -3.58% | 157.67 | 1.85 |
| 04/17 | 905 | 905 | 890 | 904 | +0.44% | 1,500 | 14億1060万 | -2.27% | 160.51 | 1.89 |
| 04/16 | 869 | 900 | 869 | 900 | +2.86% | 6,700 | 14億436万 | -3.33% | 159.8 | 1.88 |
| 04/15 | 880 | 890 | 865 | 875 | -1.91% | 5,900 | 13億6535万 | -6.52% | 155.36 | 1.83 |
| 04/12 | 871 | 898 | 871 | 892 | +1.83% | 4,600 | 13億9187万 | -5.41% | 158.38 | 1.86 |
| 04/11 | 868 | 886 | 868 | 876 | +1.04% | 2,400 | 13億6691万 | -8.37% | 155.54 | 1.83 |
| 04/10 | 875 | 875 | 861 | 867 | +0.81% | 1,800 | 13億5286万 | -10.89% | 153.94 | 1.81 |
| 04/09 | 840 | 863 | 840 | 860 | +2.63% | 6,200 | 13億4194万 | -12.87% | 152.7 | 1.8 |
| 04/08 | 851 | 851 | 833 | 838 | +0.12% | 3,900 | 13億761万 | -16.28% | 148.79 | 1.75 |
| 04/05 | 839 | 849 | 832 | 837 | -1.99% | 20,600 | 13億605万 | -17.46% | 148.61 | 1.75 |
| 04/04 | 901 | 901 | 851 | 854 | -3.61% | 23,600 | 13億3258万 | -16.68% | 151.63 | 1.78 |
| 04/03 | 876 | 898 | 858 | 886 | +0.8% | 19,200 | 13億8251万 | -14.81% | 157.31 | 1.85 |
| 04/02 | 896 | 906 | 877 | 879 | -2.33% | 15,600 | 13億7159万 | -16.6% | 156.07 | 1.84 |
| 04/01 | 951 | 951 | 895 | 900 | -5.06% | 17,500 | 14億436万 | -16.12% | 159.8 | 1.88 |
| 03/29 | 937 | 952 | 934 | 948 | +1.39% | 6,300 | 14億7925万 | -14.44% | 168.32 | 1.98 |
| 03/28 | 949 | 953 | 935 | 935 | -1.48% | 6,700 | 14億5897万 | -17.84% | 166.01 | 1.95 |
| 03/27 | 943 | 963 | 938 | 949 | +1.17% | 21,400 | 14億8081万 | -17.98% | 168.5 | 1.98 |
| 03/26 | 1,024 | 1,027 | 937 | 938 | -11.01% | 133,300 | 14億6365万 | -19.35% | 166.55 | 1.96 |
| 03/25 | 992 | 1,142 | 985 | 1,054 | +6.25% | 336,800 | 16億4466万 | -9.45% | 187.14 | 2.2 |
| 03/22 | 1,005 | 1,013 | 990 | 992 | +0.51% | 5,800 | 15億4791万 | -14.04% | 176.14 | 2.07 |
| 03/21 | 1,014 | 1,014 | 984 | 987 | -1.69% | 14,300 | 15億4011万 | -14.02% | 175.25 | 2.06 |
| 03/19 | 979 | 1,022 | 979 | 1,004 | +2.24% | 6,100 | 15億6664万 | -12.08% | 178.27 | 2.1 |
| 03/18 | 985 | 998 | 966 | 982 | -0.91% | 12,300 | 15億3231万 | -13.56% | 174.36 | 2.05 |
| 03/15 | 980 | 998 | 980 | 991 | +0.2% | 7,600 | 15億4635万 | -12.3% | 175.96 | 2.07 |
| 03/14 | 968 | 1,025 | 960 | 989 | -0.9% | 41,600 | 15億4323万 | -11.93% | 175.6 | 2.07 |
| 03/13 | 1,051 | 1,071 | 993 | 998 | -4.22% | 27,400 | 15億5727万 | -10.73% | 177.2 | 2.08 |
| 03/12 | 1,019 | 1,055 | 1,003 | 1,042 | +2.26% | 12,300 | 16億2593万 | -6.21% | 185.01 | 2.18 |
| 03/11 | 1,042 | 1,083 | 1,011 | 1,019 | -4.23% | 29,800 | 15億9004万 | -7.62% | 180.93 | 2.13 |
| 03/08 | 1,200 | 1,218 | 1,044 | 1,064 | -11.85% | 63,400 | 16億6026万 | -2.92% | 188.92 | 2.22 |
| 03/07 | 1,292 | 1,292 | 1,202 | 1,207 | -7.58% | 40,800 | 18億8340万 | +11.04% | 214.31 | 2.52 |
| 03/06 | 1,201 | 1,306 | 1,200 | 1,306 | +7.58% | 70,000 | 20億3788万 | +21.83% | 231.89 | 2.73 |
| 03/05 | 1,175 | 1,256 | 1,175 | 1,214 | +0.66% | 48,900 | 18億9432万 | +15.18% | 215.55 | 2.54 |
| 03/04 | 1,165 | 1,238 | 1,130 | 1,206 | +3.52% | 72,100 | 18億8184万 | +16.07% | 214.13 | 2.52 |
| 03/01 | 1,128 | 1,193 | 1,113 | 1,165 | +3.28% | 111,000 | 18億1786万 | +13.77% | 206.85 | 2.43 |
| 02/29 | 1,243 | 1,245 | 1,125 | 1,128 | -7.47% | 100,400 | 17億6013万 | +11.57% | 200.28 | 2.36 |
| 02/28 | 1,211 | 1,286 | 1,197 | 1,219 | -0.89% | 90,200 | 19億212万 | +22.02% | 216.44 | 2.55 |
| 02/27 | 1,300 | 1,330 | 1,220 | 1,230 | -10.22% | 234,700 | 19億1929万 | +25.13% | 218.39 | 2.57 |
| 02/26 | 1,650 | 1,684 | 1,370 | 1,370 | -22.6% | 838,800 | 21億3774万 | +41.68% | 243.25 | 2.86 |
| 02/22 | 1,743 | 2,066 | 1,474 | 1,770 | +3.93% | 2,280,400 | 27億6190万 | +87.5% | 314.27 | 3.7 |
| 02/21 | 1,531 | 1,703 | 1,183 | 1,703 | +21.38% | 2,402,700 | 26億5736万 | +87.97% | 302.38 | 3.56 |
| 02/20 | 1,133 | 1,403 | 1,130 | 1,403 | +27.2% | 183,800 | 21億8924万 | +61.26% | 249.11 | 2.93 |
| 02/19 | 1,000 | 1,103 | 980 | 1,103 | +15.74% | 126,200 | 17億2112万 | +30.38% | 195.84 | 2.3 |
| 02/16 | 803 | 953 | 770 | 953 | +18.68% | 260,200 | 14億8706万 | +14.27% | 169.21 | 1.99 |
| 02/15 | 810 | 813 | 784 | 803 | -4.52% | 21,500 | 12億5300万 | -3.14% | 142.58 | 1.68 |
| 02/14 | 830 | 841 | 827 | 841 | 0% | 3,000 | 13億1229万 | +1.45% | 149.32 | 1.76 |
| 02/13 | 840 | 841 | 840 | 841 | -0.47% | 700 | 13億1229万 | +1.45% | 149.32 | 1.76 |
| 02/09 | 831 | 845 | 831 | 845 | +1.2% | 2,600 | 13億1853万 | +2.05% | 150.03 | 1.76 |
| 02/08 | 830 | 838 | 827 | 835 | +0.48% | 2,000 | 13億293万 | +0.97% | 148.26 | 1.74 |
| 02/07 | 834 | 843 | 831 | 831 | -1.54% | 1,800 | 12億9669万 | +0.61% | 147.55 | 1.74 |
| 02/06 | 841 | 844 | 823 | 844 | 0% | 4,500 | 13億1697万 | +2.3% | 149.86 | 1.76 |
| 02/05 | 841 | 844 | 832 | 844 | +0.24% | 1,800 | 13億1697万 | +2.68% | 149.86 | 1.76 |
| 02/02 | 840 | 842 | 834 | 842 | +0.84% | 400 | 13億1385万 | +2.81% | 149.5 | 1.76 |
| 02/01 | 832 | 841 | 832 | 835 | -0.6% | 600 | 13億293万 | +2.2% | 148.26 | 1.74 |
| 01/31 | 844 | 849 | 830 | 840 | -0.12% | 3,800 | 13億1073万 | +3.07% | 149.15 | 1.75 |
| 01/30 | 838 | 845 | 828 | 841 | -0.59% | 6,800 | 13億1229万 | +3.32% | 149.32 | 1.76 |
| 01/29 | 850 | 855 | 837 | 846 | +0.24% | 9,400 | 13億2009万 | +4.06% | 150.21 | 1.77 |
| 01/26 | 835 | 844 | 835 | 844 | +1.08% | 2,800 | 13億1697万 | +3.81% | 149.86 | 1.76 |
| 01/25 | 835 | 845 | 835 | 835 | 0% | 4,300 | 13億293万 | +2.71% | 148.26 | 1.74 |
| 01/24 | 823 | 835 | 816 | 835 | +1.46% | 7,800 | 13億293万 | +2.45% | 148.26 | 1.74 |
| 01/23 | 815 | 823 | 814 | 823 | +1.11% | 7,000 | 12億8420万 | +0.86% | 146.13 | 1.72 |
| 01/22 | 836 | 836 | 812 | 814 | -2.63% | 7,800 | 12億7016万 | -0.37% | 144.53 | 1.7 |
| 01/19 | 803 | 836 | 803 | 836 | +4.24% | 2,600 | 13億449万 | +1.95% | 148.44 | 1.75 |
| 01/18 | 811 | 811 | 802 | 802 | -1.11% | 500 | 12億5144万 | -2.43% | 142.4 | 1.68 |
| 01/17 | 802 | 811 | 801 | 811 | +1.25% | 600 | 12億6548万 | -1.82% | 144 | 1.69 |
| 01/16 | 811 | 811 | 800 | 801 | -0.99% | 3,800 | 12億4988万 | -3.49% | 142.22 | 1.67 |
| 01/15 | 810 | 828 | 806 | 809 | +1% | 2,400 | 12億6236万 | -3% | 143.64 | 1.69 |
| 01/12 | 805 | 815 | 801 | 801 | -2.32% | 2,500 | 12億4988万 | -4.3% | 142.22 | 1.67 |
| 01/11 | 815 | 823 | 815 | 820 | +0.61% | 1,600 | 12億7952万 | -2.5% | 145.6 | 1.71 |
| 01/10 | 825 | 825 | 800 | 815 | -1.21% | 2,100 | 12億7172万 | -3.44% | 144.71 | 1.7 |
| 01/09 | 826 | 829 | 825 | 825 | -0.12% | 900 | 12億8733万 | -2.71% | 146.48 | 1.72 |
| 01/05 | 813 | 835 | 813 | 826 | +1.6% | 1,900 | 12億8889万 | -3.05% | 146.66 | 1.73 |
| 01/04 | 800 | 819 | 798 | 813 | -1.33% | 4,000 | 12億6860万 | -5.02% | 144.35 | 1.7 |
| 2023 | ||||||||||
| 12/29 | 786 | 825 | 786 | 824 | +4.3% | 2,800 | 12億8576万 | -4.19% | 146.31 | 1.73 |
| 12/28 | 775 | 795 | 775 | 790 | +1.8% | 3,400 | 12億3271万 | -8.56% | 140.27 | 1.66 |
| 12/27 | 782 | 785 | 768 | 776 | -0.77% | 14,000 | 12億1087万 | -10.8% | 137.78 | 1.63 |
| 12/26 | 774 | 796 | 774 | 782 | +1.03% | 8,600 | 12億2023万 | -10.73% | 138.85 | 1.64 |
| 12/25 | 802 | 802 | 773 | 774 | -3.25% | 15,200 | 12億774万 | -12.15% | 137.43 | 1.62 |
| 12/22 | 815 | 820 | 800 | 800 | -1.84% | 8,200 | 12億4776万 | -9.71% | 142.04 | 1.68 |
| 12/21 | 820 | 820 | 809 | 815 | -0.61% | 13,100 | 12億7115万 | -8.53% | 144.71 | 1.71 |
| 12/20 | 837 | 839 | 817 | 820 | -2.38% | 15,100 | 12億7895万 | -8.38% | 145.6 | 1.72 |
| 12/19 | 849 | 849 | 835 | 840 | -1.06% | 5,100 | 13億1014万 | -6.46% | 149.15 | 1.76 |
| 12/18 | 859 | 859 | 849 | 849 | -2.41% | 3,500 | 13億2418万 | -6.08% | 150.74 | 1.78 |
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 | 2,540 9/28 | 1,818 9/30 | 4,845,300 9/28 | 37億4650万 | 26億8155万 | +32.94% 11/4 | -3.49% 11/1 |
| 2022年 9月期 | 2,493 11/4 | 990 9/28 | 2,922,400 11/4 | 38億3647万 | 15億3331万 | +23.19% 11/5 | -22.49% 1/28 |
| 2023年 9月期 | 1,368 7/13 | 833 12/21 | 2,171,600 7/13 | 21億2724万 | 12億9339万 | +28.64% 7/12 | -15.34% 8/17 |
| 最新 | 831 2024/5/17 | 1,400 | 12億9669万 | -2.92% 856 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
768円（2023/12/27） - 8%（1.08倍）
831円（5/17）