株価チャート
株価
5/17
- 前日 (5/16)
- 378
- 始値
- 373
- 高値
- 377
- 安値
- 373
- 終値 -0.53%
- 376
- 出来高 -84.76%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.53%
378 - 株価（25日）
移動平均値 - +0.53%
374 - 出来高（5日）
移動平均値 - -71.4%
8,740
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 | 373 | 377 | 373 | 376 | -0.53% | 2,500 | 24億8114万 | +0.53% | 354.45 | 1.05 |
| 05/16 | 380 | 380 | 368 | 378 | -1.56% | 16,400 | 24億9434万 | +1.34% | 356.34 | 1.06 |
| 05/15 | 379 | 388 | 379 | 384 | +2.67% | 11,200 | 25億3393万 | +3.23% | 361.99 | 1.08 |
| 05/14 | 373 | 382 | 373 | 374 | -0.8% | 8,200 | 24億6795万 | +0.54% | 352.56 | 1.05 |
| 05/13 | 378 | 378 | 376 | 377 | +0.27% | 5,400 | 24億8774万 | +1.62% | 355.39 | 1.06 |
| 05/10 | 378 | 379 | 373 | 376 | -0.79% | 6,000 | 24億8114万 | +1.35% | 354.45 | 1.05 |
| 05/09 | 381 | 381 | 371 | 379 | -0.26% | 18,800 | 25億94万 | +2.16% | 357.28 | 1.06 |
| 05/08 | 378 | 382 | 378 | 380 | +1.06% | 15,600 | 25億754万 | +2.15% | 358.22 | 1.06 |
| 05/07 | 378 | 380 | 375 | 376 | -1.05% | 10,100 | 24億8114万 | +1.08% | 354.45 | 1.05 |
| 05/02 | 378 | 380 | 378 | 380 | 0% | 6,100 | 25億754万 | +2.15% | 358.22 | 1.06 |
| 05/01 | 379 | 380 | 376 | 380 | +0.53% | 10,900 | 25億754万 | +2.15% | 358.22 | 1.06 |
| 04/30 | 378 | 379 | 371 | 378 | +2.44% | 15,200 | 24億9434万 | +1.61% | 356.34 | 1.06 |
| 04/26 | 372 | 372 | 366 | 369 | -0.27% | 9,800 | 24億3495万 | -0.54% | 347.85 | 1.03 |
| 04/25 | 369 | 370 | 369 | 370 | +0.54% | 3,000 | 24億4155万 | -0.54% | 348.79 | 1.04 |
| 04/24 | 363 | 369 | 362 | 368 | +1.38% | 8,000 | 24億2835万 | -1.08% | 346.91 | 1.03 |
| 04/23 | 362 | 369 | 362 | 363 | +0.55% | 9,500 | 23億9536万 | -2.68% | 342.19 | 1.02 |
| 04/22 | 365 | 372 | 361 | 361 | -1.1% | 7,800 | 23億8216万 | -3.22% | 340.31 | 1.01 |
| 04/19 | 371 | 372 | 365 | 365 | -2.41% | 6,900 | 24億856万 | -2.41% | 344.08 | 1.02 |
| 04/18 | 366 | 375 | 365 | 374 | +0.27% | 6,400 | 24億6795万 | -0.27% | 352.56 | 1.05 |
| 04/17 | 369 | 374 | 367 | 373 | +0.27% | 7,000 | 24億6135万 | -0.53% | 351.62 | 1.04 |
| 04/16 | 376 | 379 | 372 | 372 | -1.33% | 9,700 | 24億5475万 | -0.8% | 350.68 | 1.04 |
| 04/15 | 369 | 377 | 368 | 377 | +1.07% | 14,500 | 24億8774万 | +0.53% | 355.39 | 1.06 |
| 04/12 | 371 | 373 | 368 | 373 | +0.54% | 1,500 | 24億6135万 | -0.53% | 351.62 | 1.04 |
| 04/11 | 366 | 372 | 365 | 371 | +0.82% | 2,800 | 24億4815万 | -1.33% | 349.74 | 1.04 |
| 04/10 | 362 | 374 | 360 | 368 | +1.94% | 16,400 | 24億2835万 | -2.13% | 346.91 | 1.03 |
| 04/09 | 363 | 367 | 360 | 361 | -0.55% | 8,100 | 23億8216万 | -3.99% | 340.31 | 1.01 |
| 04/08 | 358 | 368 | 356 | 363 | -0.55% | 13,000 | 23億9536万 | -3.71% | 342.19 | 1.02 |
| 04/05 | 364 | 368 | 360 | 365 | 0% | 9,400 | 24億856万 | -3.44% | 344.08 | 1.02 |
| 04/04 | 372 | 374 | 364 | 365 | -1.62% | 11,600 | 24億856万 | -3.69% | 344.08 | 1.02 |
| 04/03 | 376 | 378 | 364 | 371 | -1.59% | 13,200 | 24億4815万 | -2.37% | 349.74 | 1.04 |
| 04/02 | 393 | 393 | 375 | 377 | -3.08% | 15,800 | 24億8774万 | -1.05% | 355.39 | 1.06 |
| 04/01 | 387 | 392 | 385 | 389 | +1.57% | 13,200 | 25億6693万 | +1.83% | 366.7 | 1.09 |
| 03/29 | 379 | 385 | 378 | 383 | +1.32% | 11,900 | 25億2734万 | +0.26% | 361.05 | 1.07 |
| 03/28 | 377 | 380 | 376 | 378 | 0% | 8,500 | 24億9434万 | -1.05% | 356.34 | 1.06 |
| 03/27 | 380 | 380 | 374 | 378 | +0.53% | 12,300 | 24億9434万 | -1.56% | 356.34 | 1.06 |
| 03/26 | 380 | 380 | 372 | 376 | +0.27% | 108,700 | 24億8114万 | -2.08% | 354.45 | 1.05 |
| 03/25 | 380 | 380 | 373 | 375 | -1.32% | 13,700 | 24億7455万 | -2.34% | 353.51 | 1.05 |
| 03/22 | 378 | 382 | 377 | 380 | -0.52% | 12,200 | 25億754万 | -1.04% | 358.22 | 1.06 |
| 03/21 | 378 | 382 | 378 | 382 | +1.06% | 11,900 | 25億2074万 | -0.26% | 360.11 | 1.07 |
| 03/19 | 380 | 380 | 375 | 378 | -1.05% | 6,300 | 24億9434万 | -1.31% | 356.34 | 1.06 |
| 03/18 | 378 | 382 | 376 | 382 | +0.79% | 17,400 | 25億2074万 | -0.26% | 360.11 | 1.07 |
| 03/15 | 381 | 381 | 376 | 379 | -0.79% | 6,000 | 25億94万 | -0.79% | 357.28 | 1.06 |
| 03/14 | 377 | 382 | 376 | 382 | +1.33% | 26,300 | 25億2074万 | 0% | 360.11 | 1.07 |
| 03/13 | 382 | 382 | 377 | 377 | -1.05% | 3,400 | 24億8774万 | -1.31% | 355.39 | 1.06 |
| 03/12 | 374 | 381 | 372 | 381 | +1.33% | 8,600 | 25億1414万 | 0% | 359.16 | 1.07 |
| 03/11 | 376 | 378 | 375 | 376 | 0% | 7,100 | 24億8114万 | -1.05% | 354.45 | 1.05 |
| 03/08 | 375 | 381 | 371 | 376 | +0.27% | 7,600 | 24億8114万 | -0.79% | 354.45 | 1.05 |
| 03/07 | 381 | 381 | 375 | 375 | -1.57% | 11,500 | 24億7455万 | -1.06% | 353.51 | 1.05 |
| 03/06 | 377 | 385 | 377 | 381 | -0.26% | 16,100 | 25億1414万 | +0.26% | 359.16 | 1.07 |
| 03/05 | 371 | 382 | 370 | 382 | +1.87% | 30,200 | 25億2074万 | +0.26% | 360.11 | 1.07 |
| 03/04 | 383 | 383 | 372 | 375 | -2.6% | 21,100 | 24億7455万 | -1.32% | 353.51 | 1.05 |
| 03/01 | 389 | 389 | 378 | 385 | -1.28% | 18,800 | 25億4053万 | +1.58% | 362.93 | 1.08 |
| 02/29 | 390 | 391 | 381 | 390 | 0% | 28,300 | 25億7353万 | +3.17% | 367.65 | 1.09 |
| 02/28 | 405 | 409 | 390 | 390 | -3.23% | 34,800 | 25億7353万 | +3.72% | 367.65 | 1.09 |
| 02/27 | 402 | 404 | 388 | 403 | +0.75% | 41,100 | 26億5931万 | +8.04% | 379.9 | 1.13 |
| 02/26 | 389 | 404 | 374 | 400 | +2.56% | 48,300 | 26億3952万 | +8.4% | 377.07 | 1.12 |
| 02/22 | 391 | 398 | 382 | 390 | 0% | 33,400 | 25億7353万 | +6.85% | 367.65 | 1.09 |
| 02/21 | 404 | 404 | 386 | 390 | -4.65% | 41,500 | 25億7353万 | +8.03% | 367.65 | 1.09 |
| 02/20 | 384 | 419 | 382 | 409 | +6.51% | 163,000 | 26億9890万 | +14.25% | 385.56 | 1.15 |
| 02/19 | 375 | 392 | 375 | 384 | +2.67% | 39,900 | 25億3393万 | +8.47% | 361.99 | 1.08 |
| 02/16 | 367 | 381 | 367 | 374 | +1.91% | 37,400 | 24億6795万 | +6.55% | 352.56 | 1.05 |
| 02/15 | 360 | 384 | 360 | 367 | -1.87% | 38,800 | 24億2175万 | +5.16% | 345.97 | 1.03 |
| 02/14 | 373 | 380 | 371 | 374 | -1.06% | 46,200 | 24億6795万 | +7.78% | 352.56 | 1.05 |
| 02/13 | 368 | 389 | 368 | 378 | +4.13% | 103,000 | 24億9434万 | +9.57% | 356.34 | 1.06 |
| 02/09 | 369 | 383 | 363 | 363 | -3.2% | 71,800 | 23億9536万 | +6.14% | 342.19 | 1.02 |
| 02/08 | 390 | 393 | 375 | 375 | -1.83% | 89,400 | 24億7455万 | +10.62% | 353.51 | 1.05 |
| 02/07 | 370 | 384 | 366 | 382 | +3.52% | 85,900 | 25億2074万 | +13.69% | 360.11 | 1.07 |
| 02/06 | 354 | 384 | 353 | 369 | +4.53% | 158,900 | 24億3495万 | +11.14% | 347.85 | 1.03 |
| 02/05 | 353 | 358 | 347 | 353 | 0% | 50,900 | 23億2937万 | +7.62% | 332.77 | 0.99 |
| 02/02 | 361 | 368 | 350 | 353 | -0.28% | 218,400 | 23億2937万 | +8.28% | 332.77 | 0.99 |
| 02/01 | 385 | 396 | 354 | 354 | -4.84% | 261,500 | 23億3597万 | +9.6% | 333.71 | 0.99 |
| 01/31 | 396 | 408 | 366 | 372 | -7% | 297,100 | 24億5475万 | +16.25% | 350.68 | 1.04 |
| 01/30 | 400 | 411 | 385 | 400 | -2.2% | 471,200 | 26億3952万 | +26.58% | 377.07 | 1.12 |
| 01/29 | 381 | 432 | 371 | 409 | +11.44% | 2,050,400 | 26億9890万 | +31.09% | 385.56 | 1.15 |
| 01/26 | 351 | 408 | 351 | 367 | +7.62% | 2,657,800 | 24億2175万 | +19.54% | 345.97 | 1.03 |
| 01/25 | 355 | 371 | 337 | 341 | -4.48% | 282,500 | 22億5019万 | +12.17% | 321.46 | 0.95 |
| 01/24 | 350 | 413 | 340 | 357 | +2% | 1,964,600 | 23億5577万 | +18.21% | 336.54 | 1 |
| 01/23 | 307 | 382 | 306 | 350 | +15.13% | 977,100 | 23億958万 | +17.06% | 329.94 | 0.98 |
| 01/22 | 300 | 310 | 300 | 304 | +0.66% | 21,100 | 19億9813万 | +2.36% | 286.58 | 0.85 |
| 01/19 | 301 | 306 | 301 | 302 | 0% | 6,300 | 19億8498万 | +2.03% | 284.69 | 0.84 |
| 01/18 | 302 | 309 | 302 | 302 | -0.33% | 8,000 | 19億8498万 | +2.03% | 284.69 | 0.84 |
| 01/17 | 309 | 310 | 303 | 303 | -2.26% | 9,800 | 19億9155万 | +2.36% | 285.63 | 0.85 |
| 01/16 | 310 | 313 | 303 | 310 | +0.32% | 23,700 | 20億3756万 | +4.73% | 292.23 | 0.86 |
| 01/15 | 314 | 315 | 309 | 309 | -2.22% | 10,400 | 20億3099万 | +4.75% | 291.29 | 0.86 |
| 01/12 | 319 | 320 | 315 | 316 | -0.94% | 10,900 | 20億7700万 | +7.12% | 297.89 | 0.88 |
| 01/11 | 312 | 320 | 312 | 319 | +1.27% | 8,500 | 20億9672万 | +8.5% | 300.72 | 0.89 |
| 01/10 | 319 | 319 | 310 | 315 | 0% | 15,500 | 20億7043万 | +7.14% | 296.95 | 0.88 |
| 01/09 | 310 | 324 | 310 | 315 | +1.94% | 41,300 | 20億7043万 | +7.51% | 296.95 | 0.88 |
| 01/05 | 286 | 311 | 286 | 309 | +5.82% | 63,800 | 20億3099万 | +5.46% | 291.29 | 0.86 |
| 01/04 | 285 | 292 | 285 | 292 | +1.39% | 11,300 | 19億1925万 | 0% | 275.26 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 286 | 291 | 286 | 288 | -0.35% | 15,100 | 18億9296万 | -1.71% | 271.49 | 0.81 |
| 12/28 | 287 | 290 | 285 | 289 | +2.12% | 9,300 | 18億9953万 | -1.7% | 272.44 | 0.82 |
| 12/27 | 284 | 286 | 280 | 283 | +1.43% | 26,400 | 18億6010万 | -3.74% | 266.78 | 0.8 |
| 12/26 | 280 | 283 | 279 | 279 | -1.06% | 41,000 | 18億3381万 | -5.1% | 263.01 | 0.79 |
| 12/25 | 283 | 286 | 282 | 282 | -0.35% | 32,900 | 18億5352万 | -4.41% | 265.84 | 0.8 |
| 12/22 | 286 | 287 | 283 | 283 | -1.39% | 19,400 | 18億6010万 | -4.07% | 266.78 | 0.8 |
| 12/21 | 290 | 290 | 287 | 287 | -1.71% | 10,600 | 18億8639万 | -2.71% | 270.55 | 0.81 |
| 12/20 | 291 | 295 | 291 | 292 | -0.34% | 7,100 | 19億1925万 | -1.35% | 275.26 | 0.82 |
| 12/19 | 288 | 294 | 288 | 293 | +1.38% | 16,900 | 19億2583万 | -2.01% | 276.21 | 0.83 |
| 12/18 | 288 | 292 | 286 | 289 | +0.35% | 30,400 | 18億9953万 | -4.3% | 272.44 | 0.82 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 9月期 | 1,722 12/28 | 444 3/9 | 9,788,100 12/24 | +31.63% 4/4 | -40.01% 2/15 |
| 2023年 9月期 | 1,038 10/20 | 390 9/22 | 2,233,600 6/5 | +25% 6/2 | -35.02% 11/18 |
| 最新 | 376 2024/5/17 | 2,500 | +0.53% 374 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -60%（0.4倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/05/17 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
279円（2023/12/26） - 35%（1.35倍）
376円（5/17）