株価チャート
株価
5/17
- 前日 (5/16)
- 783
- 始値
- 774
- 高値
- 809
- 安値
- 774
- 終値 +1.15%
- 792
- 出来高 -32.16%
- 13,500
乖離率
- 株価(5日)
移動平均値 - -1.12%
801 - 株価(25日)
移動平均値 - +2.33%
774 - 出来高(5日)
移動平均値 - -63.94%
37,440
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 | 774 | 809 | 774 | 792 | +1.15% | 13,500 | 74億4448万 | +2.33% | 16.4 | 3.63 |
05/16 | 799 | 799 | 772 | 783 | -0.76% | 19,900 | 73億5988万 | +1.16% | 16.21 | 3.58 |
05/15 | 835 | 835 | 788 | 789 | -4.59% | 46,500 | 74億1628万 | +1.94% | 16.34 | 3.61 |
05/14 | 820 | 834 | 806 | 827 | +1.35% | 53,300 | 77億7346万 | +6.71% | 17.12 | 3.79 |
05/13 | 811 | 833 | 811 | 816 | +1.62% | 54,000 | 76億7007万 | +5.29% | 16.89 | 3.74 |
05/10 | 794 | 815 | 787 | 803 | +2.95% | 14,100 | 75億4787万 | +3.61% | 16.63 | 3.68 |
05/09 | 797 | 797 | 760 | 780 | -1.02% | 15,300 | 73億3168万 | +0.52% | 16.15 | 3.57 |
05/08 | 793 | 799 | 785 | 788 | +1.29% | 5,900 | 74億688万 | +1.16% | 16.31 | 3.61 |
05/07 | 768 | 779 | 767 | 778 | +1.43% | 4,900 | 73億1288万 | -0.64% | 16.11 | 3.56 |
05/02 | 761 | 770 | 761 | 767 | +0.79% | 5,000 | 72億949万 | -2.29% | 15.88 | 3.51 |
05/01 | 751 | 762 | 750 | 761 | +1.33% | 4,500 | 71億5309万 | -3.43% | 15.76 | 3.48 |
04/30 | 775 | 775 | 751 | 751 | +0.13% | 12,400 | 70億5909万 | -5.06% | 15.55 | 3.44 |
04/26 | 753 | 758 | 726 | 750 | -0.27% | 9,200 | 70億4970万 | -5.66% | 15.53 | 3.43 |
04/25 | 754 | 770 | 737 | 752 | -0.27% | 5,900 | 70億6849万 | -5.76% | 15.57 | 3.44 |
04/24 | 727 | 776 | 710 | 754 | +4% | 31,800 | 70億8729万 | -5.87% | 15.61 | 3.45 |
04/23 | 743 | 743 | 714 | 725 | -2.42% | 26,700 | 67億9513万 | -9.6% | 15.01 | 3.32 |
04/22 | 755 | 780 | 731 | 743 | -1.59% | 11,700 | 69億6384万 | -7.82% | 15.38 | 3.4 |
04/19 | 764 | 795 | 739 | 755 | -1.82% | 38,900 | 70億7631万 | -6.56% | 15.63 | 3.46 |
04/18 | 737 | 770 | 737 | 769 | +2.81% | 11,100 | 72億752万 | -4.94% | 15.92 | 3.52 |
04/17 | 756 | 756 | 726 | 748 | -2.09% | 27,600 | 70億1070万 | -7.65% | 15.49 | 3.42 |
04/16 | 773 | 773 | 753 | 764 | -1.16% | 6,400 | 71億6066万 | -6.03% | 15.82 | 3.5 |
04/15 | 757 | 783 | 757 | 773 | +0.52% | 13,100 | 72億4501万 | -5.15% | 16 | 3.54 |
04/12 | 787 | 787 | 750 | 769 | -2.78% | 74,500 | 72億752万 | -5.88% | 15.92 | 3.52 |
04/11 | 816 | 816 | 791 | 791 | -2.35% | 10,100 | 74億1372万 | -3.54% | 16.38 | 3.62 |
04/10 | 808 | 811 | 805 | 810 | +0.62% | 2,700 | 25億2938万 | -1.34% | 16.77 | 3.71 |
04/09 | 801 | 814 | 797 | 805 | +1.77% | 15,300 | 75億4494万 | -2.07% | 16.67 | 3.69 |
04/08 | 805 | 811 | 785 | 791 | -1.49% | 35,000 | 74億1372万 | -3.89% | 16.38 | 3.62 |
04/05 | 813 | 821 | 801 | 803 | -3.02% | 31,400 | 75億2619万 | -2.67% | 16.63 | 3.68 |
04/04 | 825 | 839 | 815 | 828 | +1.97% | 8,800 | 77億6051万 | +0.12% | 17.14 | 3.79 |
04/03 | 841 | 841 | 802 | 812 | -3.45% | 27,100 | 76億1055万 | -2.05% | 16.81 | 3.72 |
04/02 | 851 | 860 | 835 | 841 | -0.24% | 20,100 | 78億8235万 | +1.08% | 17.41 | 3.85 |
04/01 | 885 | 885 | 833 | 843 | -4.85% | 36,300 | 79億110万 | +1.32% | 17.45 | 3.86 |
04/01 | 株式分割 1→3 | |||||||||
03/29 | 847 | 969 | 838 | 886 | +6.49% | 112,400 | 83億412万 | +6.75% | 18.34 | 3.62 |
03/28 | 839 | 848 | 820 | 832 | -0.83% | 19,400 | 77億9800万 | +0.48% | 17.23 | 3.4 |
03/27 | 850 | 850 | 827 | 839 | -0.98% | 69,900 | 78億6361万 | +1.57% | 15.49 | 3.43 |
03/26 | 848 | 864 | 837 | 847 | -0.12% | 18,600 | 79億4171万 | +2.83% | 15.65 | 3.46 |
03/25 | 866 | 875 | 848 | 848 | +1.8% | 33,600 | 79億5108万 | +3.46% | 15.67 | 3.46 |
03/22 | 805 | 833 | 800 | 833 | +3.43% | 22,800 | 78億675万 | +2% | 15.38 | 3.4 |
03/21 | 797 | 809 | 796 | 806 | +1.17% | 13,200 | 75億4756万 | -1.02% | 14.87 | 3.29 |
03/19 | 806 | 812 | 796 | 796 | -1.32% | 23,700 | 74億6013万 | -2.17% | 14.7 | 3.25 |
03/18 | 811 | 811 | 796 | 807 | +1.17% | 8,700 | 75億6005万 | -0.74% | 14.9 | 3.29 |
03/15 | 796 | 798 | 787 | 798 | +0.93% | 12,600 | 74億7262万 | -1.77% | 14.72 | 3.26 |
03/14 | 799 | 800 | 777 | 790 | -1.33% | 40,800 | 74億392万 | -2.55% | 14.59 | 3.23 |
03/13 | 823 | 823 | 799 | 801 | -2.71% | 19,200 | 75億384万 | -1.11% | 14.78 | 3.27 |
03/12 | 808 | 825 | 806 | 823 | +1.27% | 28,200 | 77億1306万 | +1.77% | 15.2 | 3.36 |
03/11 | 817 | 817 | 792 | 813 | -0.97% | 45,600 | 76億1626万 | +0.62% | 15.01 | 3.32 |
03/08 | 830 | 833 | 818 | 821 | -1.12% | 62,400 | 76億9121万 | +1.73% | 15.15 | 3.35 |
03/07 | 824 | 848 | 823 | 830 | +0.52% | 19,800 | 77億7864万 | +3.02% | 15.33 | 3.39 |
03/06 | 835 | 835 | 823 | 826 | -1.51% | 17,700 | 77億3805万 | +2.74% | 15.25 | 3.37 |
03/05 | 817 | 839 | 817 | 839 | +1.78% | 9,600 | 78億5671万 | +4.57% | 15.48 | 3.42 |
03/04 | 859 | 859 | 823 | 824 | -2.14% | 19,200 | 77億1931万 | +3% | 15.21 | 3.36 |
03/01 | 852 | 855 | 834 | 842 | -1.33% | 21,600 | 78億8794万 | +5.38% | 15.54 | 3.44 |
02/29 | 878 | 891 | 853 | 853 | -2.77% | 42,900 | 79億9411万 | +7.07% | 15.75 | 3.48 |
02/28 | 889 | 889 | 863 | 878 | -0.45% | 36,900 | 82億2206万 | +10.54% | 16.2 | 3.58 |
02/27 | 867 | 882 | 859 | 882 | +4.5% | 135,300 | 82億5954万 | +11.32% | 16.27 | 3.6 |
02/26 | 823 | 852 | 800 | 844 | +6.79% | 76,800 | 79億355万 | +7.2% | 15.57 | 3.44 |
02/22 | 832 | 832 | 790 | 790 | -4.24% | 32,100 | 74億79万 | +0.64% | 14.58 | 3.22 |
02/21 | 789 | 825 | 777 | 825 | +4.56% | 58,500 | 77億2868万 | +5.23% | 15.23 | 3.37 |
02/20 | 786 | 789 | 774 | 789 | +0.72% | 14,100 | 73億9143万 | +1.15% | 14.56 | 3.22 |
02/19 | 758 | 783 | 747 | 783 | +3.34% | 92,100 | 73億3834万 | +0.69% | 14.46 | 3.2 |
02/16 | 768 | 785 | 738 | 758 | -1.3% | 29,400 | 71億101万 | -2.32% | 13.99 | 3.09 |
02/15 | 769 | 790 | 729 | 768 | -0.13% | 90,600 | 71億9470万 | -0.9% | 14.18 | 3.13 |
02/14 | 798 | 798 | 767 | 769 | -3.83% | 29,400 | 72億406万 | -0.65% | 14.19 | 3.14 |
02/13 | 782 | 800 | 777 | 800 | +3.01% | 32,100 | 74億9135万 | +3.58% | 14.76 | 3.26 |
02/09 | 767 | 780 | 765 | 776 | +1.09% | 18,600 | 72億7276万 | +0.69% | 14.33 | 3.17 |
02/08 | 795 | 795 | 765 | 768 | -0.39% | 22,200 | 71億9470万 | -0.26% | 14.18 | 3.13 |
02/07 | 797 | 797 | 765 | 771 | -1.15% | 27,300 | 72億2280万 | +0.26% | 14.23 | 3.15 |
02/06 | 774 | 780 | 750 | 780 | +0.86% | 27,000 | 73億711万 | +1.43% | 14.4 | 3.18 |
02/05 | 793 | 793 | 769 | 773 | -2.52% | 56,100 | 72億4466万 | +0.83% | 14.27 | 3.16 |
02/02 | 786 | 800 | 786 | 793 | +1.02% | 21,900 | 74億3202万 | +3.84% | 14.64 | 3.24 |
02/01 | 794 | 807 | 785 | 785 | -1.09% | 12,600 | 73億5708万 | +3.33% | 14.5 | 3.21 |
01/31 | 802 | 810 | 793 | 794 | +0.63% | 25,200 | 74億3827万 | +4.89% | 14.66 | 3.24 |
01/30 | 778 | 801 | 778 | 789 | +2.03% | 14,400 | 73億9143万 | +4.92% | 14.56 | 3.22 |
01/29 | 784 | 791 | 773 | 773 | -1.4% | 33,900 | 72億4466万 | +3.39% | 14.27 | 3.16 |
01/26 | 784 | 785 | 784 | 784 | -1.38% | 1,200 | 73億4771万 | +5.28% | 14.48 | 3.2 |
01/25 | 793 | 807 | 783 | 795 | +0.25% | 24,900 | 74億5076万 | +7.33% | 14.68 | 3.25 |
01/24 | 807 | 816 | 783 | 793 | -0.87% | 42,600 | 74億3202万 | +7.5% | 14.64 | 3.24 |
01/23 | 817 | 824 | 799 | 800 | -1.11% | 66,900 | 74億8535万 | +9.19% | 14.75 | 3.26 |
01/22 | 789 | 817 | 772 | 809 | +4.79% | 46,500 | 75億6953万 | +11.17% | 14.91 | 3.3 |
01/19 | 777 | 787 | 771 | 772 | -0.77% | 23,100 | 72億2347万 | +6.97% | 14.23 | 3.15 |
01/18 | 762 | 789 | 762 | 778 | +2.1% | 39,600 | 72億7959万 | +8.55% | 14.34 | 3.17 |
01/17 | 743 | 765 | 738 | 762 | +2.6% | 25,500 | 71億2995万 | +6.92% | 14.05 | 3.11 |
01/16 | 737 | 755 | 733 | 743 | +0.86% | 47,700 | 69億4913万 | +4.8% | 13.69 | 3.03 |
01/15 | 720 | 744 | 720 | 737 | +1.56% | 21,000 | 68億8989万 | +4.34% | 13.57 | 3 |
01/12 | 725 | 735 | 712 | 725 | -0.78% | 18,900 | 67億8389万 | +2.88% | 13.36 | 2.96 |
01/11 | 735 | 743 | 717 | 731 | -0.77% | 54,600 | 68億3689万 | +3.84% | 13.47 | 2.98 |
01/10 | 740 | 741 | 732 | 737 | +0.41% | 13,500 | 68億8989万 | +4.79% | 13.57 | 3 |
01/09 | 757 | 757 | 730 | 734 | -3.08% | 34,800 | 68億6183万 | +4.81% | 13.52 | 2.99 |
01/05 | 757 | 759 | 736 | 757 | +0.26% | 20,400 | 70億8006万 | +8.61% | 13.95 | 3.08 |
01/04 | 733 | 759 | 728 | 755 | +0.04% | 25,800 | 70億6136万 | +9.1% | 13.91 | 3.08 |
2023 | ||||||||||
12/29 | 764 | 772 | 751 | 755 | -1.99% | 30,900 | 70億5824万 | +9.85% | 13.9 | 3.48 |
12/28 | 729 | 778 | 723 | 770 | +6.26% | 137,100 | 72億165万 | +12.74% | 14.19 | 3.56 |
12/27 | 712 | 725 | 707 | 725 | +1.73% | 43,200 | 67億7766万 | +6.88% | 13.35 | 3.35 |
12/26 | 695 | 712 | 694 | 712 | +2.99% | 42,000 | 66億6231万 | +5.69% | 13.12 | 3.29 |
12/25 | 697 | 697 | 683 | 692 | -0.24% | 12,600 | 64億6902万 | +3.23% | 12.74 | 3.19 |
12/22 | 685 | 700 | 676 | 693 | +1.56% | 19,200 | 64億8460万 | +3.95% | 12.77 | 3.2 |
12/21 | 693 | 693 | 677 | 683 | -1.44% | 12,300 | 63億8484万 | +2.81% | 12.58 | 3.15 |
12/20 | 693 | 699 | 687 | 693 | -0.1% | 7,200 | 64億7837万 | +4.79% | 12.76 | 3.2 |
12/19 | 687 | 695 | 683 | 693 | +0.97% | 18,600 | 64億8460万 | +5.37% | 12.77 | 3.2 |
12/18 | 716 | 716 | 684 | 687 | -3.24% | 25,800 | 64億2225万 | +4.67% | 12.65 | 3.17 |
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 | |
2023年 9月期 | 756 2,269 9/7 | 477 1,430 11/9 1,430 11/8 | 6,787,200 2,262,400 10/27 | +16.33% 12/2 | -10.08% 10/4 |
最新 | 792 2024/5/17 | 13,500 | +2.33% 774 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/05/17 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
477円(2022/11/09) - 66%(1.66倍)
792円(5/17)