株価チャート
株価
5/10
- 前日 (5/9)
- 2,055
- 始値
- 2,076
- 高値
- 2,129
- 安値
- 2,061
- 終値 +0.29%
- 2,061
- 出来高 +157.14%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.58%
2,073 - 株価（25日）
移動平均値 - +3.99%
1,982 - 出来高（5日）
移動平均値 - +106.9%
1,740
2023/11/29～2024/05/10
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 | ||||||||||
| 05/10 | 2,076 | 2,129 | 2,061 | 2,061 | +0.29% | 3,600 | 66億5208万 | +3.99% | 19.85 | 1.76 |
| 05/09 | 2,052 | 2,055 | 2,032 | 2,055 | +0.15% | 1,400 | 66億3271万 | +4.16% | 19.8 | 1.76 |
| 05/08 | 2,080 | 2,080 | 2,052 | 2,052 | -1.35% | 1,000 | 66億2303万 | +4.43% | 19.77 | 1.75 |
| 05/07 | 2,117 | 2,117 | 2,070 | 2,080 | -1.75% | 1,900 | 67億1340万 | +6.39% | 20.04 | 1.78 |
| 05/02 | 2,141 | 2,141 | 2,098 | 2,117 | -1.26% | 800 | 68億3282万 | +8.96% | 20.39 | 1.81 |
| 05/01 | 2,144 | 2,145 | 2,081 | 2,144 | 0% | 1,900 | 69億1997万 | +11.15% | 20.65 | 1.83 |
| 04/30 | 2,158 | 2,160 | 2,105 | 2,144 | -0.65% | 2,200 | 69億1997万 | +12.02% | 20.65 | 1.83 |
| 04/26 | 2,062 | 2,162 | 2,062 | 2,158 | +4.66% | 4,100 | 69億6516万 | +13.58% | 20.79 | 1.84 |
| 04/25 | 2,047 | 2,062 | 2,032 | 2,062 | +0.73% | 1,500 | 66億5531万 | +9.39% | 19.86 | 1.76 |
| 04/24 | 2,025 | 2,048 | 2,008 | 2,047 | +0.99% | 700 | 66億689万 | +9.29% | 19.72 | 1.75 |
| 04/23 | 2,000 | 2,050 | 2,000 | 2,027 | +1.45% | 2,700 | 65億4234万 | +8.86% | 19.53 | 1.73 |
| 04/22 | 1,947 | 1,998 | 1,931 | 1,998 | +2.99% | 2,400 | 64億279万 | +8% | 19.25 | 1.71 |
| 04/19 | 1,937 | 1,940 | 1,907 | 1,940 | -0.1% | 600 | 62億1692万 | +5.55% | 18.69 | 1.66 |
| 04/18 | 1,910 | 1,942 | 1,910 | 1,942 | +1.89% | 900 | 62億2333万 | +6.12% | 18.71 | 1.66 |
| 04/17 | 1,938 | 1,938 | 1,906 | 1,906 | -2.21% | 800 | 61億796万 | +4.61% | 18.36 | 1.63 |
| 04/16 | 1,905 | 1,949 | 1,902 | 1,949 | +2.52% | 2,000 | 62億4576万 | +7.32% | 18.78 | 1.67 |
| 04/15 | 1,949 | 1,949 | 1,900 | 1,901 | -0.99% | 1,300 | 60億9194万 | +5.2% | 18.31 | 1.62 |
| 04/12 | 1,921 | 1,921 | 1,920 | 1,920 | 0% | 300 | 61億5283万 | +6.61% | 18.5 | 1.64 |
| 04/11 | 1,960 | 1,960 | 1,920 | 1,920 | -2.44% | 2,100 | 61億5283万 | +7.08% | 18.5 | 1.64 |
| 04/10 | 1,847 | 2,141 | 1,846 | 1,968 | +7.54% | 9,000 | 63億665万 | +10.25% | 18.96 | 1.68 |
| 04/09 | 1,831 | 1,831 | 1,830 | 1,830 | -0.76% | 300 | 58億6441万 | +3.04% | 17.63 | 1.56 |
| 04/08 | 1,844 | 1,850 | 1,844 | 1,844 | +1.26% | 300 | 59億928万 | +3.95% | 17.76 | 1.58 |
| 04/05 | 1,822 | 1,826 | 1,821 | 1,821 | -0.27% | 1,500 | 58億3557万 | +2.82% | 17.54 | 1.56 |
| 04/03 | 1,849 | 1,849 | 1,822 | 1,826 | -1.19% | 700 | 58億5159万 | +3.28% | 17.59 | 1.56 |
| 04/02 | 1,821 | 1,848 | 1,821 | 1,848 | +1.48% | 600 | 59億2210万 | +4.58% | 17.8 | 1.58 |
| 04/01 | 1,850 | 1,850 | 1,821 | 1,821 | -1.57% | 700 | 58億3557万 | +3.29% | 17.54 | 1.56 |
| 03/29 | 1,795 | 1,850 | 1,783 | 1,850 | +2.21% | 4,400 | 59億2851万 | +5.05% | 17.82 | 1.57 |
| 03/28 | 1,846 | 1,846 | 1,810 | 1,810 | +1.12% | 700 | 58億32万 | +2.84% | 17.44 | 1.54 |
| 03/27 | 1,770 | 1,798 | 1,770 | 1,790 | +1.24% | 800 | 57億3623万 | +1.94% | 17.24 | 1.52 |
| 03/26 | 1,768 | 1,768 | 1,768 | 1,768 | +0.06% | 600 | 56億6573万 | +1.09% | 17.03 | 1.5 |
| 03/25 | 1,785 | 1,795 | 1,755 | 1,767 | -1.01% | 1,500 | 56億6252万 | +1.32% | 17.02 | 1.5 |
| 03/22 | 1,794 | 1,794 | 1,759 | 1,785 | -0.45% | 600 | 57億2021万 | +2.53% | 17.2 | 1.51 |
| 03/21 | 1,772 | 1,798 | 1,758 | 1,793 | +2.28% | 1,100 | 57億4584万 | +3.34% | 17.27 | 1.52 |
| 03/19 | 1,751 | 1,787 | 1,751 | 1,753 | -1.46% | 1,300 | 56億1766万 | +1.39% | 16.89 | 1.49 |
| 03/18 | 1,727 | 1,779 | 1,701 | 1,779 | +4.04% | 3,000 | 57億98万 | +3.31% | 17.14 | 1.51 |
| 03/15 | 1,710 | 1,710 | 1,710 | 1,710 | -0.23% | 200 | 54億7986万 | -0.29% | 16.47 | 1.45 |
| 03/14 | 1,730 | 1,779 | 1,714 | 1,714 | -0.92% | 4,500 | 54億9268万 | +0.12% | 16.51 | 1.45 |
| 03/13 | 1,743 | 1,743 | 1,730 | 1,730 | -0.29% | 200 | 55億4395万 | +1.35% | 16.67 | 1.47 |
| 03/11 | 1,760 | 1,760 | 1,723 | 1,735 | -1.42% | 1,300 | 55億5998万 | +1.94% | 16.71 | 1.47 |
| 03/07 | 1,730 | 1,760 | 1,725 | 1,760 | +1.73% | 1,400 | 56億4009万 | +3.59% | 16.95 | 1.49 |
| 03/06 | 1,734 | 1,740 | 1,722 | 1,730 | -1.26% | 600 | 55億4395万 | +2.37% | 16.67 | 1.47 |
| 03/05 | 1,727 | 1,752 | 1,727 | 1,752 | +1.68% | 400 | 56億1445万 | +4.1% | 16.88 | 1.49 |
| 03/04 | 1,742 | 1,742 | 1,723 | 1,723 | +0.17% | 800 | 55億2152万 | +2.87% | 16.6 | 1.46 |
| 03/01 | 1,720 | 1,738 | 1,720 | 1,720 | -1.77% | 1,400 | 55億1191万 | +3.18% | 16.57 | 1.46 |
| 02/29 | 1,748 | 1,797 | 1,736 | 1,751 | -0.85% | 1,000 | 56億1125万 | +5.42% | 16.87 | 1.49 |
| 02/28 | 1,768 | 1,768 | 1,742 | 1,766 | -0.17% | 1,100 | 56億5932万 | +6.84% | 17.01 | 1.5 |
| 02/27 | 1,769 | 1,774 | 1,756 | 1,769 | +1.09% | 800 | 56億6893万 | +7.73% | 17.04 | 1.5 |
| 02/26 | 1,806 | 1,806 | 1,745 | 1,750 | -3.1% | 2,800 | 56億805万 | +7.3% | 16.86 | 1.48 |
| 02/22 | 1,813 | 1,820 | 1,745 | 1,806 | +3.56% | 1,900 | 57億8750万 | +11.41% | 17.4 | 1.53 |
| 02/21 | 1,780 | 1,780 | 1,740 | 1,744 | -1.97% | 700 | 55億8882万 | +8.46% | 16.8 | 1.48 |
| 02/20 | 1,815 | 1,819 | 1,700 | 1,779 | -1.93% | 4,500 | 57億98万 | +11.33% | 17.14 | 1.51 |
| 02/19 | 1,710 | 1,814 | 1,710 | 1,814 | +6.71% | 8,500 | 58億1314万 | +14.52% | 17.48 | 1.54 |
| 02/16 | 1,650 | 1,700 | 1,650 | 1,700 | +5.2% | 1,900 | 54億4782万 | +8.28% | 16.38 | 1.44 |
| 02/15 | 1,665 | 1,665 | 1,616 | 1,616 | -2.94% | 600 | 51億7863万 | +3.59% | 15.57 | 1.37 |
| 02/14 | 1,671 | 1,671 | 1,660 | 1,665 | -0.42% | 500 | 53億3565万 | +7.14% | 16.04 | 1.41 |
| 02/13 | 1,660 | 1,672 | 1,626 | 1,672 | +2.08% | 2,300 | 53億5809万 | +8.22% | 16.11 | 1.42 |
| 02/09 | 1,638 | 1,638 | 1,623 | 1,638 | 0% | 2,200 | 52億4913万 | +6.57% | 15.78 | 1.39 |
| 02/08 | 1,609 | 1,638 | 1,609 | 1,638 | +2.38% | 200 | 52億4913万 | +7.13% | 15.78 | 1.39 |
| 02/07 | 1,618 | 1,618 | 1,600 | 1,600 | 0% | 1,400 | 51億2736万 | +5.33% | 15.41 | 1.36 |
| 02/06 | 1,638 | 1,638 | 1,600 | 1,600 | -2.32% | 900 | 51億2736万 | +5.89% | 15.41 | 1.36 |
| 02/05 | 1,598 | 1,638 | 1,598 | 1,638 | +3.21% | 1,200 | 52億4913万 | +9.05% | 15.78 | 1.39 |
| 02/02 | 1,598 | 1,598 | 1,587 | 1,587 | -0.69% | 300 | 50億8570万 | +6.37% | 15.29 | 1.35 |
| 02/01 | 1,640 | 1,640 | 1,598 | 1,598 | -3.15% | 500 | 51億2095万 | +7.68% | 15.39 | 1.36 |
| 01/31 | 1,567 | 1,688 | 1,560 | 1,650 | +6.45% | 3,900 | 52億8759万 | +11.79% | 15.9 | 1.4 |
| 01/30 | 1,566 | 1,566 | 1,550 | 1,550 | -0.45% | 300 | 49億6713万 | +5.66% | 14.93 | 1.32 |
| 01/29 | 1,559 | 1,567 | 1,557 | 1,557 | +1.17% | 1,000 | 49億8956万 | +6.57% | 15 | 1.32 |
| 01/26 | 1,539 | 1,539 | 1,539 | 1,539 | 0% | 100 | 49億3187万 | +5.77% | 14.83 | 1.31 |
| 01/25 | 1,568 | 1,568 | 1,539 | 1,539 | -1.09% | 1,700 | 49億3187万 | +6.14% | 14.83 | 1.31 |
| 01/23 | 1,547 | 1,578 | 1,539 | 1,556 | +0.71% | 1,500 | 49億8635万 | +7.61% | 14.99 | 1.32 |
| 01/22 | 1,503 | 1,550 | 1,503 | 1,545 | +3.14% | 3,600 | 49億5110万 | +7.29% | 14.88 | 1.31 |
| 01/19 | 1,499 | 1,503 | 1,498 | 1,498 | +0.07% | 1,300 | 48億49万 | +4.39% | 14.43 | 1.27 |
| 01/18 | 1,497 | 1,497 | 1,497 | 1,497 | +0.6% | 300 | 47億9728万 | +4.54% | 14.42 | 1.27 |
| 01/17 | 1,498 | 1,498 | 1,488 | 1,488 | -0.13% | 1,700 | 47億6844万 | +4.06% | 14.33 | 1.26 |
| 01/16 | 1,496 | 1,496 | 1,467 | 1,490 | +0.2% | 1,300 | 47億7485万 | +4.34% | 14.35 | 1.26 |
| 01/15 | 1,450 | 1,487 | 1,450 | 1,487 | +2.55% | 900 | 47億6524万 | +4.28% | 14.32 | 1.26 |
| 01/12 | 1,462 | 1,465 | 1,450 | 1,450 | -0.89% | 1,500 | 46億4667万 | +1.83% | 13.97 | 1.23 |
| 01/11 | 1,438 | 1,464 | 1,438 | 1,463 | +1.95% | 300 | 46億8832万 | +2.81% | 14.09 | 1.24 |
| 01/09 | 1,432 | 1,459 | 1,432 | 1,435 | -1.85% | 2,000 | 45億9860万 | +0.91% | 13.82 | 1.22 |
| 01/05 | 1,465 | 1,465 | 1,435 | 1,462 | +0.14% | 500 | 46億8512万 | +2.67% | 14.08 | 1.24 |
| 01/04 | 1,493 | 1,493 | 1,439 | 1,460 | -0.61% | 1,100 | 46億7871万 | +2.46% | 14.06 | 1.24 |
| 2023 | ||||||||||
| 12/29 | 1,478 | 1,478 | 1,438 | 1,469 | +3.6% | 3,300 | 47億755万 | +3.02% | 14.15 | 1.3 |
| 12/28 | 1,448 | 1,448 | 1,418 | 1,418 | +2.09% | 300 | 45億4412万 | -0.63% | 13.66 | 1.26 |
| 12/27 | 1,382 | 1,405 | 1,382 | 1,389 | -1.14% | 1,400 | 44億5118万 | -2.87% | 13.38 | 1.23 |
| 12/26 | 1,372 | 1,405 | 1,372 | 1,405 | +2.11% | 800 | 45億246万 | -2.09% | 13.54 | 1.25 |
| 12/25 | 1,404 | 1,410 | 1,376 | 1,376 | -1.99% | 2,000 | 44億952万 | -4.58% | 13.26 | 1.22 |
| 12/22 | 1,398 | 1,404 | 1,398 | 1,404 | +1.59% | 200 | 44億9925万 | -2.97% | 13.53 | 1.25 |
| 12/21 | 1,381 | 1,382 | 1,381 | 1,382 | -0.36% | 200 | 44億2875万 | -4.56% | 13.31 | 1.23 |
| 12/20 | 1,417 | 1,417 | 1,387 | 1,387 | -2.12% | 500 | 44億4478万 | -4.34% | 13.36 | 1.23 |
| 12/19 | 1,402 | 1,417 | 1,402 | 1,417 | +0.5% | 1,600 | 45億4091万 | -2.48% | 13.65 | 1.26 |
| 12/18 | 1,409 | 1,410 | 1,398 | 1,410 | +0.71% | 1,400 | 45億1848万 | -3.09% | 13.58 | 1.25 |
| 12/15 | 1,410 | 1,410 | 1,386 | 1,400 | -1.34% | 1,300 | 44億8644万 | -3.91% | 13.49 | 1.24 |
| 12/14 | 1,419 | 1,419 | 1,419 | 1,419 | -1.39% | 100 | 45億4732万 | -2.87% | 13.67 | 1.26 |
| 12/12 | 1,442 | 1,442 | 1,439 | 1,439 | +2.79% | 1,400 | 46億1141万 | -1.71% | 13.86 | 1.28 |
| 12/08 | 1,422 | 1,422 | 1,400 | 1,400 | -2.85% | 1,100 | 44億8644万 | -4.57% | 13.49 | 1.24 |
| 12/07 | 1,423 | 1,441 | 1,411 | 1,441 | +1.26% | 500 | 46億1782万 | -2.04% | 13.88 | 1.28 |
| 12/06 | 1,417 | 1,423 | 1,417 | 1,423 | -1.66% | 300 | 45億6014万 | -3.59% | 13.71 | 1.26 |
| 12/05 | 1,429 | 1,447 | 1,425 | 1,447 | +1.19% | 17,900 | 46億3705万 | -2.43% | 13.94 | 1.28 |
| 12/04 | 1,426 | 1,430 | 1,399 | 1,430 | +0.28% | 1,600 | 45億8257万 | -3.9% | 13.78 | 1.27 |
| 12/01 | 1,432 | 1,432 | 1,360 | 1,426 | -1.45% | 3,700 | 45億6975万 | -4.55% | 13.74 | 1.26 |
| 11/29 | 1,418 | 1,447 | 1,418 | 1,447 | +1.47% | 400 | 46億3705万 | -3.4% | 13.94 | 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 | |
| 2017年 9月期 | 776 1,551 6/27 | 506 1,012 12/12 1,012 11/16 | 963,600 481,800 11/1 | 22億5174万 | 14億6922万 | +16.4% 6/26 | -9.13% 8/15 |
| 2018年 9月期 | 740 1,480 5/14 | 569 1,137 11/15 | 14,200 7,100 11/15 | 21億4866万 | 16億5069万 | +6.67% 5/8 | -8.02% 11/15 |
| 2019年 9月期 | 701 1,402 10/17 1,402 10/16 | 510 1,020 12/25 | 13,400 6,700 7/22 | 20億3542万 | 14億8083万 | +6.33% 8/30 | -15.65% 12/25 |
| 2020年 9月期 | 804 1,607 9/15 1,607 9/14 | 549 1,098 3/13 | 18,200 9,100 12/16 | 25億7409万 | 15億9407万 | +17.86% 5/18 | -18.84% 3/13 |
| 2021年 9月期 | 1,129 8/11 | 700 1,399 10/8 | 17,600 8,800 10/8 | 36億1686万 | 22億4091万 | +18.48% 4/20 | -3.32% 12/8 |
| 2022年 9月期 | 1,230 9/22 | 953 8/12 | 23,200 9/22 | 39億4042万 | 30億5303万 | +11.18% 9/22 | -3.58% 8/12 |
| 2023年 9月期 | 1,870 9/21 | 980 12/12 12/8 | 74,900 5/12 | 59億9260万 | 31億3952万 | +29.92% 5/11 | -17.96% 10/4 |
| 最新 | 2,061 2024/5/10 | 3,600 | 66億5208万 | +3.99% 1,982 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/29 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/29
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/10 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
506円（2016/12/12） - 307%（4.07倍）
2,061円（5/10）