株価チャート
株価
4/17
- 前日 (4/16)
- 5,350
- 始値
- 5,310
- 高値
- 5,360
- 安値
- 5,160
- 終値 -1.12%
- 5,290
- 出来高 +19.46%
- 44,200
乖離率
- 株価（5日）
移動平均値 - -3.36%
5,474 - 株価（25日）
移動平均値 - -11.18%
5,956 - 出来高（5日）
移動平均値 - +39.7%
31,640
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 5,310 | 5,360 | 5,160 | 5,290 | -1.12% | 44,200 | 318億5426万 | -11.18% | 26.92 | 11.6 |
| 04/16 | 5,500 | 5,500 | 5,310 | 5,350 | -3.6% | 37,000 | 322億1556万 | -10.8% | 27.23 | 11.73 |
| 04/15 | 5,520 | 5,570 | 5,460 | 5,550 | -1.25% | 18,900 | 334億1988万 | -7.87% | 28.24 | 12.17 |
| 04/12 | 5,560 | 5,670 | 5,550 | 5,620 | +1.08% | 17,600 | 338億4139万 | -7% | 28.6 | 12.33 |
| 04/11 | 5,670 | 5,670 | 5,510 | 5,560 | -2.97% | 40,500 | 334億8009万 | -8.28% | 28.3 | 12.2 |
| 04/10 | 5,800 | 5,850 | 5,670 | 5,730 | -1.72% | 30,600 | 345億376万 | -5.94% | 29.16 | 12.57 |
| 04/09 | 5,800 | 5,880 | 5,800 | 5,830 | +0.34% | 12,500 | 350億9660万 | -4.65% | 29.67 | 12.79 |
| 04/08 | 5,770 | 5,880 | 5,760 | 5,810 | +1.93% | 23,400 | 349億8549万 | -5.2% | 29.57 | 12.74 |
| 04/05 | 5,760 | 5,810 | 5,670 | 5,700 | -2.56% | 26,700 | 343億2312万 | -7.32% | 29.01 | 12.5 |
| 04/04 | 5,930 | 5,960 | 5,770 | 5,850 | +0.17% | 24,800 | 352億2636万 | -5.31% | 29.77 | 12.83 |
| 04/03 | 5,780 | 5,940 | 5,660 | 5,840 | 0% | 57,600 | 351億6614万 | -5.93% | 29.72 | 12.81 |
| 04/02 | 6,060 | 6,060 | 5,840 | 5,840 | -3.63% | 94,200 | 351億6614万 | -6.46% | 29.72 | 12.81 |
| 04/01 | 6,150 | 6,210 | 6,050 | 6,060 | -1.3% | 22,000 | 364億9089万 | -3.36% | 30.84 | 13.29 |
| 03/29 | 6,050 | 6,220 | 6,050 | 6,140 | +1.66% | 28,100 | 369億7262万 | -2.45% | 31.25 | 13.47 |
| 03/28 | 6,140 | 6,190 | 6,020 | 6,040 | -1.31% | 27,500 | 363億7046万 | -4.28% | 30.74 | 13.25 |
| 03/27 | 6,280 | 6,280 | 6,040 | 6,120 | -1.77% | 31,800 | 368億5219万 | -3.52% | 31.15 | 13.42 |
| 03/26 | 6,210 | 6,360 | 6,060 | 6,230 | -1.27% | 68,600 | 375億1456万 | -2.29% | 31.7 | 13.66 |
| 03/25 | 6,320 | 6,500 | 6,310 | 6,310 | -0.79% | 39,000 | 379億9629万 | -1.44% | 32.11 | 13.84 |
| 03/22 | 6,380 | 6,400 | 6,320 | 6,360 | +0.79% | 25,800 | 382億9737万 | -1.01% | 32.37 | 13.95 |
| 03/21 | 6,380 | 6,400 | 6,290 | 6,310 | 0% | 23,600 | 379億8620万 | -2.16% | 32.11 | 13.84 |
| 03/19 | 6,320 | 6,400 | 6,250 | 6,310 | -0.16% | 37,900 | 379億8620万 | -2.62% | 32.11 | 13.84 |
| 03/18 | 6,440 | 6,580 | 6,240 | 6,320 | -0.32% | 61,100 | 380億4640万 | -3.04% | 32.16 | 13.86 |
| 03/15 | 6,220 | 6,390 | 6,140 | 6,340 | +1.6% | 27,400 | 381億6680万 | -3.22% | 32.26 | 13.91 |
| 03/14 | 6,150 | 6,320 | 6,080 | 6,240 | +1.46% | 32,400 | 375億6480万 | -5.28% | 31.76 | 13.69 |
| 03/13 | 6,440 | 6,480 | 6,110 | 6,150 | -3% | 55,100 | 370億2300万 | -7.24% | 31.3 | 13.49 |
| 03/12 | 6,030 | 6,440 | 6,030 | 6,340 | +5.49% | 86,600 | 381億6680万 | -5.06% | 32.26 | 13.91 |
| 03/11 | 6,000 | 6,210 | 5,980 | 6,010 | -0.17% | 57,900 | 361億8020万 | -10.61% | 30.59 | 13.18 |
| 03/08 | 6,100 | 6,140 | 6,010 | 6,020 | -1.31% | 47,500 | 362億4040万 | -10.79% | 30.64 | 13.2 |
| 03/07 | 6,330 | 6,330 | 6,070 | 6,100 | -3.33% | 56,300 | 367億2200万 | -9.96% | 31.04 | 13.38 |
| 03/06 | 6,280 | 6,470 | 6,260 | 6,310 | +0.64% | 40,800 | 379億8620万 | -7.21% | 32.11 | 13.84 |
| 03/05 | 6,200 | 6,350 | 6,050 | 6,270 | +0.97% | 41,900 | 377億4540万 | -8.05% | 31.91 | 13.75 |
| 03/04 | 6,350 | 6,350 | 6,210 | 6,210 | -1.74% | 50,900 | 373億8420万 | -9.36% | 31.6 | 13.62 |
| 03/01 | 6,520 | 6,520 | 6,220 | 6,320 | -1.56% | 93,900 | 380億4640万 | -8.22% | 32.16 | 13.86 |
| 02/29 | 6,570 | 6,570 | 6,320 | 6,420 | -2.43% | 79,900 | 386億4840万 | -7.2% | 32.67 | 14.08 |
| 02/28 | 6,760 | 6,940 | 6,580 | 6,580 | -2.23% | 43,400 | 396億1160万 | -5.21% | 33.49 | 14.43 |
| 02/27 | 6,530 | 6,820 | 6,530 | 6,730 | +3.06% | 62,900 | 405億1460万 | -3.29% | 34.25 | 14.76 |
| 02/26 | 6,530 | 6,590 | 6,440 | 6,530 | -1.51% | 60,500 | 393億1060万 | -6.15% | 33.23 | 14.32 |
| 02/22 | 6,630 | 6,670 | 6,470 | 6,630 | +1.22% | 73,200 | 399億1260万 | -4.78% | 33.74 | 14.54 |
| 02/21 | 6,790 | 6,790 | 6,520 | 6,550 | -4.52% | 116,400 | 394億1790万 | -5.97% | 33.33 | 14.37 |
| 02/20 | 6,920 | 6,920 | 6,780 | 6,860 | -1.15% | 35,400 | 412億8348万 | -1.78% | 34.91 | 15.05 |
| 02/19 | 6,880 | 6,990 | 6,810 | 6,940 | +0.87% | 38,900 | 417億6492万 | -0.74% | 35.32 | 15.22 |
| 02/16 | 6,900 | 6,950 | 6,810 | 6,880 | -0.15% | 35,500 | 414億384万 | -1.74% | 35.01 | 15.09 |
| 02/15 | 7,040 | 7,090 | 6,890 | 6,890 | -1.15% | 33,600 | 414億6402万 | -1.71% | 35.06 | 15.11 |
| 02/14 | 6,940 | 7,040 | 6,850 | 6,970 | -1.69% | 38,600 | 419億4546万 | -0.68% | 35.47 | 15.29 |
| 02/13 | 7,310 | 7,380 | 7,070 | 7,090 | -2.34% | 42,400 | 426億6762万 | +0.91% | 36.08 | 15.55 |
| 02/09 | 7,100 | 7,340 | 7,100 | 7,260 | +1.68% | 35,700 | 436億9068万 | +3.29% | 36.95 | 15.92 |
| 02/08 | 7,220 | 7,340 | 7,110 | 7,140 | -1.52% | 24,600 | 429億6852万 | +1.65% | 36.34 | 15.66 |
| 02/07 | 7,290 | 7,440 | 7,170 | 7,250 | -0.55% | 27,800 | 436億3050万 | +3.19% | 36.9 | 15.9 |
| 02/06 | 7,380 | 7,380 | 6,960 | 7,290 | -0.82% | 76,000 | 438億7122万 | +3.7% | 37.1 | 15.99 |
| 02/05 | 7,350 | 7,440 | 7,250 | 7,350 | -1.61% | 49,800 | 442億3230万 | +4.55% | 37.4 | 16.12 |
| 02/02 | 6,680 | 7,500 | 6,660 | 7,470 | +12.5% | 232,100 | 449億5446万 | +6.3% | 38.02 | 16.38 |
| 02/01 | 6,550 | 6,800 | 6,460 | 6,640 | -0.9% | 109,400 | 399億5952万 | -5.39% | 33.79 | 14.56 |
| 01/31 | 6,760 | 6,810 | 6,530 | 6,700 | -0.15% | 89,000 | 403億2060万 | -4.99% | 34.1 | 14.7 |
| 01/30 | 6,950 | 6,950 | 6,630 | 6,710 | -1.32% | 60,800 | 403億8078万 | -5.33% | 34.15 | 14.72 |
| 01/29 | 7,020 | 7,020 | 6,710 | 6,800 | -3.68% | 71,500 | 409億2240万 | -4.44% | 34.61 | 14.91 |
| 01/26 | 7,050 | 7,150 | 7,000 | 7,060 | -0.56% | 22,800 | 424億8708万 | -1.09% | 35.93 | 15.49 |
| 01/25 | 7,080 | 7,170 | 6,960 | 7,100 | 0% | 30,800 | 427億2780万 | -0.59% | 36.13 | 15.57 |
| 01/24 | 6,960 | 7,120 | 6,960 | 7,100 | +1% | 16,200 | 427億2780万 | -0.69% | 36.13 | 15.57 |
| 01/23 | 7,080 | 7,140 | 6,960 | 7,030 | +0.43% | 26,200 | 423億654万 | -1.73% | 35.78 | 15.42 |
| 01/22 | 6,810 | 7,020 | 6,750 | 7,000 | +4.32% | 38,700 | 421億2600万 | -2.17% | 35.62 | 15.35 |
| 01/19 | 6,720 | 6,810 | 6,690 | 6,710 | +0.9% | 19,500 | 403億8078万 | -6.4% | 34.15 | 14.72 |
| 01/18 | 6,670 | 6,740 | 6,570 | 6,650 | -0.75% | 46,100 | 400億1970万 | -7.75% | 33.84 | 14.59 |
| 01/17 | 7,010 | 7,010 | 6,700 | 6,700 | -4.42% | 73,400 | 403億2060万 | -7.54% | 34.1 | 14.7 |
| 01/16 | 7,010 | 7,220 | 6,950 | 7,010 | -0.57% | 45,000 | 421億8618万 | -3.89% | 35.67 | 15.38 |
| 01/15 | 7,190 | 7,200 | 6,940 | 7,050 | -2.08% | 85,600 | 424億2690万 | -3.74% | 35.88 | 15.46 |
| 01/12 | 7,040 | 7,230 | 7,030 | 7,200 | +1.55% | 72,800 | 433億2960万 | -2.01% | 36.64 | 15.79 |
| 01/11 | 7,160 | 7,190 | 6,890 | 7,090 | 0% | 74,300 | 426億6762万 | -3.77% | 36.08 | 15.55 |
| 01/10 | 7,100 | 7,200 | 7,070 | 7,090 | -0.98% | 22,200 | 426億6762万 | -4.02% | 36.08 | 15.55 |
| 01/09 | 7,210 | 7,280 | 7,030 | 7,160 | -0.14% | 38,100 | 430億8888万 | -3.36% | 36.44 | 15.7 |
| 01/05 | 7,100 | 7,220 | 7,050 | 7,170 | +0.56% | 43,200 | 431億4906万 | -3.38% | 36.49 | 15.73 |
| 01/04 | 7,100 | 7,200 | 7,030 | 7,130 | -0.97% | 19,700 | 429億834万 | -4.13% | 36.29 | 15.64 |
| 2023 | ||||||||||
| 12/29 | 7,270 | 7,330 | 7,040 | 7,200 | -1.91% | 67,700 | 433億2960万 | -3.45% | 36.64 | 15.78 |
| 12/28 | 7,290 | 7,410 | 7,170 | 7,340 | +0.82% | 23,800 | 441億7212万 | -1.79% | 37.35 | 16.09 |
| 12/27 | 7,310 | 7,360 | 7,240 | 7,280 | -0.14% | 21,200 | 438億1104万 | -2.87% | 37.05 | 15.96 |
| 12/26 | 7,260 | 7,360 | 7,220 | 7,290 | +0.55% | 16,900 | 438億7122万 | -2.97% | 37.1 | 15.98 |
| 12/25 | 7,500 | 7,570 | 7,230 | 7,250 | -2.95% | 27,300 | 436億3050万 | -3.46% | 36.9 | 15.89 |
| 12/22 | 7,700 | 7,740 | 7,470 | 7,470 | -1.84% | 27,200 | 449億5446万 | -0.35% | 38.02 | 16.37 |
| 12/21 | 7,260 | 7,640 | 7,230 | 7,610 | +2.7% | 41,400 | 457億9393万 | +1.87% | 38.73 | 16.68 |
| 12/20 | 7,470 | 7,540 | 7,410 | 7,410 | +0.68% | 33,600 | 445億9041万 | -0.39% | 37.71 | 16.24 |
| 12/19 | 7,160 | 7,380 | 7,120 | 7,360 | +2.94% | 26,900 | 442億8953万 | -0.69% | 37.46 | 16.13 |
| 12/18 | 7,180 | 7,210 | 7,070 | 7,150 | -1.65% | 23,900 | 430億2584万 | -3% | 36.39 | 15.67 |
| 12/15 | 7,110 | 7,430 | 7,110 | 7,270 | +0.69% | 28,700 | 437億4795万 | -1.12% | 37 | 15.93 |
| 12/14 | 7,160 | 7,300 | 7,000 | 7,220 | +2.27% | 56,400 | 434億4707万 | -1.49% | 36.74 | 15.83 |
| 12/13 | 7,360 | 7,380 | 6,920 | 7,060 | -4.08% | 82,300 | 424億8425万 | -3.3% | 35.93 | 15.47 |
| 12/12 | 7,690 | 7,730 | 7,290 | 7,360 | -4.54% | 61,400 | 442億8953万 | +1.14% | 37.46 | 16.13 |
| 12/11 | 7,600 | 7,790 | 7,590 | 7,710 | +1.98% | 37,200 | 463億9569万 | +6.3% | 39.24 | 16.9 |
| 12/08 | 7,760 | 7,870 | 7,440 | 7,560 | -4.42% | 81,700 | 454億9305万 | +5.12% | 38.47 | 16.57 |
| 12/07 | 7,750 | 8,050 | 7,700 | 7,910 | +2.06% | 93,100 | 475億9921万 | +10.91% | 40.25 | 17.34 |
| 12/06 | 7,790 | 7,800 | 7,680 | 7,750 | +1.04% | 30,700 | 466億3640万 | +9.74% | 39.44 | 16.99 |
| 12/05 | 7,610 | 7,760 | 7,590 | 7,670 | -0.39% | 36,600 | 461億5499万 | +9.59% | 39.03 | 16.81 |
| 12/04 | 7,530 | 7,700 | 7,460 | 7,700 | +1.85% | 34,300 | 463億3552万 | +10.98% | 39.19 | 16.88 |
| 12/01 | 7,600 | 7,680 | 7,550 | 7,560 | -0.92% | 22,000 | 454億9305万 | +10.08% | 38.47 | 16.57 |
| 11/30 | 7,470 | 7,630 | 7,320 | 7,630 | +2.14% | 38,600 | 459億1428万 | +11.94% | 38.83 | 16.72 |
| 11/29 | 7,460 | 7,620 | 7,410 | 7,470 | -1.32% | 33,800 | 449億5147万 | +10.42% | 38.02 | 16.37 |
| 11/28 | 7,680 | 7,720 | 7,530 | 7,570 | -0.66% | 33,100 | 455億5323万 | +12.78% | 38.52 | 16.59 |
| 11/27 | 7,510 | 7,650 | 7,400 | 7,620 | 0% | 55,200 | 458億5411万 | +14.28% | 38.78 | 16.7 |
| 11/24 | 7,820 | 7,820 | 7,530 | 7,620 | -3.18% | 84,900 | 458億5411万 | +15.05% | 38.78 | 16.7 |
| 11/22 | 7,700 | 7,990 | 7,590 | 7,870 | +1.81% | 82,700 | 473億5851万 | +19.17% | 40.05 | 17.25 |
| 11/21 | 7,440 | 7,740 | 7,410 | 7,730 | +6.92% | 156,000 | 465億1604万 | +17.42% | 39.34 | 16.94 |
| 11/20 | 7,050 | 7,270 | 7,050 | 7,230 | +4.93% | 86,000 | 435億724万 | +9.74% | 36.79 | 15.85 |
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 | |
| 2018年 9月期 | 1,893 7,570 9/28 | 1,500 6,000 9/20 | 2,557,600 639,400 9/20 | 109億9921万 | 87億1800万 | +0.04% 11/2 | -11.42% 10/29 |
| 2019年 9月期 | 2,750 11,000 10/4 | 513 2,050 9/18 | 1,460,000 365,000 10/3 | 159億8300万 | 29億9505万 | +37.58% 12/7 | -37.13% 5/15 |
| 2020年 9月期 | 1,783 7,130 9/29 | 378 1,511 3/23 | 697,200 174,300 11/8 | 104億1693万 | 22億757万 | +83.8% 5/12 | -30.74% 3/19 |
| 2021年 9月期 | 3,265 6,530 5/27 | 1,270 5,080 11/2 | 608,800 152,200 11/12 | 192億473万 | 74億2238万 | +47.59% 11/18 | -23.84% 2/1 |
| 2022年 9月期 | 4,500 9,000 9/6 | 2,090 4,180 10/5 | 517,000 258,500 11/15 | 269億7120万 | 122億9338万 | +42.87% 11/17 | -20.15% 1/27 |
| 2023年 9月期 | 8,470 9/22 | 3,865 7,730 10/13 | 309,700 8/1 | 509億1486万 | 231億6526万 | +22.14% 11/11 | -21.24% 10/26 |
| 最新 | 5,290 2024/4/17 | 44,200 | 318億5426万 | -11.18% 5,956 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -47%（0.53倍）
- 2020/12/30 vs 2019/12/30
- 167%（2.67倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 55%（1.55倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/04/17 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
378円（2020/03/23） - 1300%（14倍）
5,290円（4/17）