株価チャート
株価
5/17
- 前日 (5/16)
- 4,599
- 始値
- 4,650
- 高値
- 4,712
- 安値
- 4,557
- 終値 +0.48%
- 4,621
- 出来高 -56.02%
- 290,400
乖離率
- 株価（5日）
移動平均値 - -2.65%
4,747 - 株価（25日）
移動平均値 - -2.72%
4,750 - 出来高（5日）
移動平均値 - -17.68%
352,760
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 | 4,650 | 4,712 | 4,557 | 4,621 | +0.48% | 290,400 | 5574億6080万 | -2.72% | 5.94 | 1.22 |
| 05/16 | 4,499 | 4,636 | 4,490 | 4,599 | -2.54% | 660,300 | 5548億680万 | -3.48% | 5.91 | 1.21 |
| 05/15 | 4,898 | 4,898 | 4,710 | 4,719 | -3.65% | 409,500 | 5692億8317万 | -1.32% | 6.06 | 1.25 |
| 05/14 | 4,881 | 4,931 | 4,860 | 4,898 | +0.02% | 205,800 | 5908億7708万 | +2.25% | 6.29 | 1.29 |
| 05/13 | 4,879 | 4,908 | 4,830 | 4,897 | +0.16% | 197,800 | 5907億5645万 | +2.21% | 6.29 | 1.29 |
| 05/10 | 4,870 | 4,956 | 4,865 | 4,889 | +0.62% | 246,500 | 5897億9135万 | +2% | 6.28 | 1.29 |
| 05/09 | 4,888 | 4,920 | 4,845 | 4,859 | +0.23% | 235,700 | 5861億7226万 | +1.31% | 6.24 | 1.28 |
| 05/08 | 4,841 | 4,886 | 4,813 | 4,848 | -0.51% | 259,600 | 5848億4526万 | +1% | 6.23 | 1.28 |
| 05/07 | 4,864 | 4,876 | 4,837 | 4,873 | +0.97% | 215,200 | 5878億6117万 | +1.44% | 6.26 | 1.29 |
| 05/02 | 4,820 | 4,835 | 4,782 | 4,826 | +1.13% | 268,800 | 5821億9126万 | +0.46% | 6.2 | 1.27 |
| 05/01 | 4,750 | 4,801 | 4,732 | 4,772 | -0.95% | 201,800 | 5756億7690万 | -0.77% | 6.13 | 1.26 |
| 04/30 | 4,846 | 4,862 | 4,781 | 4,818 | +1.97% | 349,300 | 5812億2617万 | +0.12% | 6.19 | 1.27 |
| 04/26 | 4,637 | 4,737 | 4,610 | 4,725 | +1.57% | 295,600 | 5700億699万 | -1.77% | 6.07 | 1.25 |
| 04/25 | 4,635 | 4,677 | 4,626 | 4,652 | +0.37% | 290,100 | 5612億53万 | -3.3% | 5.98 | 1.23 |
| 04/24 | 4,610 | 4,656 | 4,601 | 4,635 | +0.72% | 273,400 | 5591億4971万 | -3.8% | 5.95 | 1.22 |
| 04/23 | 4,613 | 4,661 | 4,591 | 4,602 | +0.22% | 258,800 | 5551億6871万 | -4.52% | 5.91 | 1.21 |
| 04/22 | 4,525 | 4,611 | 4,509 | 4,592 | +2.64% | 364,400 | 5537億4744万 | -4.81% | 5.9 | 1.21 |
| 04/19 | 4,581 | 4,594 | 4,436 | 4,474 | -2.31% | 569,500 | 5395億1787万 | -7.33% | 5.75 | 1.18 |
| 04/18 | 4,566 | 4,631 | 4,561 | 4,580 | +0.66% | 320,000 | 5523億36万 | -5.23% | 5.88 | 1.21 |
| 04/17 | 4,709 | 4,743 | 4,550 | 4,550 | -3.38% | 410,600 | 5486億8268万 | -5.82% | 5.84 | 1.2 |
| 04/16 | 4,757 | 4,789 | 4,704 | 4,709 | -2.44% | 368,500 | 5678億5642万 | -2.46% | 6.05 | 1.24 |
| 04/15 | 4,793 | 4,848 | 4,757 | 4,827 | -1.87% | 327,300 | 5820億8599万 | +0.25% | 6.2 | 1.27 |
| 04/12 | 4,813 | 4,957 | 4,767 | 4,919 | +0.74% | 354,200 | 5931億8024万 | +2.52% | 6.32 | 1.3 |
| 04/11 | 4,867 | 4,937 | 4,837 | 4,883 | -1.95% | 332,800 | 5888億3901万 | +2.15% | 6.27 | 1.29 |
| 04/10 | 5,002 | 5,054 | 4,967 | 4,980 | -0.48% | 218,400 | 6005億3620万 | +4.38% | 6.4 | 1.31 |
| 04/09 | 5,030 | 5,042 | 4,977 | 5,004 | -0.32% | 284,000 | 6034億2285万 | +5.28% | 6.43 | 1.32 |
| 04/08 | 4,970 | 5,038 | 4,930 | 5,020 | +1.89% | 285,500 | 6053億5979万 | +5.95% | 6.45 | 1.32 |
| 04/05 | 4,853 | 4,941 | 4,852 | 4,927 | +0.08% | 175,000 | 5941億4495万 | +4.39% | 6.33 | 1.3 |
| 04/04 | 4,977 | 5,007 | 4,882 | 4,923 | -0.18% | 382,200 | 5936億6260万 | +4.5% | 6.32 | 1.3 |
| 04/03 | 4,949 | 4,964 | 4,896 | 4,932 | -0.9% | 446,200 | 5947億4790万 | +4.78% | 6.34 | 1.3 |
| 04/02 | 4,980 | 5,032 | 4,956 | 4,977 | +0.57% | 336,900 | 6001億7443万 | +5.87% | 6.39 | 1.31 |
| 04/01 | 4,966 | 4,980 | 4,870 | 4,949 | 0% | 392,900 | 5967億9793万 | +5.48% | 6.36 | 1.31 |
| 03/29 | 4,891 | 4,964 | 4,860 | 4,949 | +1.35% | 433,700 | 5967億9793万 | +5.54% | 6.36 | 1.32 |
| 03/28 | 4,898 | 4,923 | 4,864 | 4,883 | -1.39% | 324,500 | 5888億3901万 | +4.16% | 6.27 | 1.3 |
| 03/27 | 4,852 | 4,977 | 4,852 | 4,952 | +2.15% | 496,500 | 5971億5969万 | +5.61% | 6.36 | 1.32 |
| 03/26 | 4,761 | 4,913 | 4,761 | 4,848 | +1.93% | 524,400 | 5846億1838万 | +3.44% | 6.23 | 1.29 |
| 03/25 | 4,742 | 4,832 | 4,736 | 4,756 | -0.08% | 401,500 | 5735億2413万 | +1.41% | 6.11 | 1.27 |
| 03/22 | 4,813 | 4,831 | 4,743 | 4,760 | -1.06% | 537,800 | 5740億649万 | +1.47% | 6.11 | 1.27 |
| 03/21 | 4,780 | 4,857 | 4,746 | 4,811 | +2.43% | 477,100 | 5801億4934万 | +2.78% | 6.18 | 1.28 |
| 03/19 | 4,699 | 4,721 | 4,601 | 4,697 | -0.04% | 670,800 | 5664億230万 | +0.45% | 6.03 | 1.25 |
| 03/18 | 4,676 | 4,733 | 4,671 | 4,699 | -0.02% | 654,400 | 5666億4348万 | +0.47% | 6.04 | 1.25 |
| 03/15 | 4,635 | 4,700 | 4,616 | 4,700 | +2.64% | 541,300 | 5667億6407万 | +0.49% | 6.04 | 1.25 |
| 03/14 | 4,535 | 4,586 | 4,511 | 4,579 | +0.64% | 371,600 | 5521億7290万 | -2.07% | 5.88 | 1.22 |
| 03/13 | 4,500 | 4,588 | 4,500 | 4,550 | +2.09% | 618,200 | 5486億7585万 | -2.78% | 5.84 | 1.21 |
| 03/12 | 4,370 | 4,466 | 4,348 | 4,457 | +1.67% | 429,000 | 5374億6116万 | -5.01% | 5.73 | 1.19 |
| 03/11 | 4,370 | 4,436 | 4,325 | 4,384 | -0.45% | 454,500 | 5286億5823万 | -6.74% | 5.63 | 1.17 |
| 03/08 | 4,380 | 4,447 | 4,331 | 4,404 | -1.54% | 756,700 | 5310億6999万 | -6.52% | 5.66 | 1.17 |
| 03/07 | 4,582 | 4,640 | 4,466 | 4,473 | -3.85% | 537,200 | 5393億9057万 | -5.25% | 5.75 | 1.19 |
| 03/06 | 4,619 | 4,700 | 4,588 | 4,652 | +2.26% | 614,800 | 5609億7584万 | -1.52% | 5.98 | 1.24 |
| 03/05 | 4,538 | 4,595 | 4,455 | 4,549 | -1.28% | 760,600 | 5485億5526万 | -3.64% | 5.84 | 1.21 |
| 03/04 | 4,588 | 4,714 | 4,581 | 4,608 | +0.77% | 643,800 | 5556億6996万 | -2.35% | 5.92 | 1.23 |
| 03/01 | 4,652 | 4,727 | 4,573 | 4,573 | -3.16% | 902,100 | 5514億4938万 | -3.03% | 5.87 | 1.22 |
| 02/29 | 4,795 | 4,798 | 4,624 | 4,722 | -1.93% | 7,433,200 | 5694億1700万 | +0.17% | 6.07 | 1.26 |
| 02/28 | 4,809 | 4,845 | 4,746 | 4,815 | +0.86% | 802,400 | 5806億3170万 | +2.25% | 6.19 | 1.28 |
| 02/27 | 4,735 | 4,810 | 4,727 | 4,774 | +0.51% | 660,900 | 5756億8758万 | +1.6% | 6.13 | 1.27 |
| 02/26 | 4,886 | 4,912 | 4,742 | 4,750 | -2.8% | 697,800 | 5727億9347万 | +1.39% | 6.1 | 1.26 |
| 02/22 | 4,918 | 4,918 | 4,823 | 4,887 | -0.73% | 652,400 | 5893億1404万 | +4.56% | 6.28 | 1.3 |
| 02/21 | 4,930 | 4,954 | 4,833 | 4,923 | +0.33% | 686,100 | 5936億5521万 | +5.73% | 6.32 | 1.31 |
| 02/20 | 4,893 | 4,930 | 4,808 | 4,907 | +0.43% | 630,300 | 5917億2580万 | +5.82% | 6.3 | 1.31 |
| 02/19 | 4,925 | 4,925 | 4,840 | 4,886 | -0.79% | 545,400 | 5891億9345万 | +5.73% | 6.28 | 1.3 |
| 02/16 | 4,841 | 4,935 | 4,803 | 4,925 | +2.56% | 812,000 | 5938億9639万 | +6.97% | 6.33 | 1.31 |
| 02/15 | 4,702 | 4,841 | 4,697 | 4,802 | +6.9% | 1,651,600 | 5790億6405万 | +4.66% | 6.17 | 1.28 |
| 02/14 | 4,672 | 4,679 | 4,400 | 4,492 | -4.38% | 862,300 | 5416億8174万 | -1.79% | 5.77 | 1.2 |
| 02/13 | 4,727 | 4,735 | 4,649 | 4,698 | -0.17% | 854,200 | 5665億2289万 | +2.85% | 6.03 | 1.25 |
| 02/09 | 4,680 | 4,745 | 4,668 | 4,706 | -0.11% | 436,400 | 5674億8759万 | +3.38% | 6.05 | 1.25 |
| 02/08 | 4,699 | 4,746 | 4,647 | 4,711 | +0.64% | 537,400 | 5680億9053万 | +3.9% | 6.05 | 1.25 |
| 02/07 | 4,660 | 4,695 | 4,633 | 4,681 | +0.45% | 470,200 | 5644億7289万 | +3.72% | 6.01 | 1.25 |
| 02/06 | 4,784 | 4,784 | 4,660 | 4,660 | -3.92% | 592,200 | 5619億4054万 | +3.74% | 5.99 | 1.24 |
| 02/05 | 4,742 | 4,875 | 4,711 | 4,850 | +3.37% | 698,400 | 5848億5228万 | +8.45% | 6.23 | 1.29 |
| 02/02 | 4,657 | 4,732 | 4,640 | 4,692 | +1.1% | 504,500 | 5657億9936万 | +5.6% | 6.03 | 1.25 |
| 02/01 | 4,620 | 4,666 | 4,555 | 4,641 | -0.11% | 633,700 | 5596億4937万 | +4.98% | 5.96 | 1.24 |
| 01/31 | 4,576 | 4,659 | 4,551 | 4,646 | +1.89% | 698,000 | 5602億5231万 | +5.57% | 5.97 | 1.24 |
| 01/30 | 4,579 | 4,610 | 4,543 | 4,560 | -0.41% | 349,300 | 5498億8173万 | +4.11% | 5.86 | 1.21 |
| 01/29 | 4,512 | 4,584 | 4,512 | 4,579 | +1.98% | 400,400 | 5521億7290万 | +4.9% | 5.88 | 1.22 |
| 01/26 | 4,535 | 4,535 | 4,478 | 4,490 | -0.99% | 433,700 | 5414億4056万 | +3.27% | 5.77 | 1.2 |
| 01/25 | 4,512 | 4,565 | 4,466 | 4,535 | +0.18% | 455,900 | 5468億6703万 | +4.69% | 5.83 | 1.21 |
| 01/24 | 4,568 | 4,612 | 4,502 | 4,527 | -1.16% | 530,100 | 5459億232万 | +4.89% | 5.82 | 1.21 |
| 01/23 | 4,569 | 4,626 | 4,548 | 4,580 | +0.28% | 522,200 | 5522億9349万 | +6.66% | 5.88 | 1.22 |
| 01/22 | 4,535 | 4,598 | 4,495 | 4,567 | +3.28% | 796,200 | 5507億2585万 | +6.86% | 5.87 | 1.22 |
| 01/19 | 4,499 | 4,517 | 4,412 | 4,422 | -1.43% | 578,000 | 5332億4057万 | +4% | 5.68 | 1.18 |
| 01/18 | 4,479 | 4,505 | 4,452 | 4,486 | +0.97% | 481,000 | 5409億5821万 | +5.85% | 5.76 | 1.19 |
| 01/17 | 4,450 | 4,487 | 4,424 | 4,443 | -0.09% | 499,300 | 5357億7292万 | +5.28% | 5.71 | 1.18 |
| 01/16 | 4,515 | 4,552 | 4,447 | 4,447 | -0.89% | 537,400 | 5362億5528万 | +5.73% | 5.71 | 1.18 |
| 01/15 | 4,465 | 4,504 | 4,428 | 4,487 | +0.34% | 439,600 | 5410億7880万 | +6.91% | 5.76 | 1.19 |
| 01/12 | 4,539 | 4,557 | 4,394 | 4,472 | -1.45% | 704,300 | 5392億6998万 | +6.86% | 5.74 | 1.19 |
| 01/11 | 4,469 | 4,553 | 4,465 | 4,538 | +2.32% | 734,300 | 5472億2879万 | +8.67% | 5.83 | 1.21 |
| 01/10 | 4,367 | 4,445 | 4,357 | 4,435 | +1.95% | 565,900 | 5348億822万 | +6.53% | 5.7 | 1.18 |
| 01/09 | 4,287 | 4,353 | 4,281 | 4,350 | +1.47% | 547,800 | 5245億5823万 | +4.82% | 5.59 | 1.16 |
| 01/05 | 4,285 | 4,298 | 4,247 | 4,287 | +0.59% | 588,000 | 5169億6118万 | +3.45% | 5.51 | 1.14 |
| 01/04 | 4,183 | 4,285 | 4,142 | 4,262 | +1.89% | 739,900 | 5139億4648万 | +2.97% | 5.47 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 4,173 | 4,194 | 4,153 | 4,183 | +0.24% | 344,500 | 5044億2002万 | +1.19% | 5.37 | 1.17 |
| 12/28 | 4,150 | 4,175 | 4,122 | 4,173 | +0.7% | 319,400 | 5032億1414万 | +0.89% | 5.36 | 1.17 |
| 12/27 | 4,129 | 4,151 | 4,102 | 4,144 | +0.14% | 385,700 | 4997億1708万 | +0.24% | 5.32 | 1.16 |
| 12/26 | 4,133 | 4,161 | 4,110 | 4,138 | +0.05% | 314,500 | 4989億9355万 | +0.15% | 5.32 | 1.16 |
| 12/25 | 4,203 | 4,208 | 4,115 | 4,136 | +0.07% | 329,500 | 4987億5238万 | +0.1% | 5.31 | 1.16 |
| 12/22 | 4,147 | 4,148 | 4,111 | 4,133 | +0.02% | 340,400 | 4983億9061万 | -0.14% | 5.31 | 1.16 |
| 12/21 | 4,140 | 4,157 | 4,118 | 4,132 | -1.1% | 437,000 | 4982億7002万 | -0.34% | 5.31 | 1.16 |
| 12/20 | 4,168 | 4,256 | 4,153 | 4,178 | +0.7% | 705,500 | 5038億1708万 | +0.31% | 5.37 | 1.17 |
| 12/19 | 4,060 | 4,149 | 4,041 | 4,149 | +1.22% | 546,400 | 5003億2002万 | -1.14% | 5.33 | 1.16 |
| 12/18 | 4,054 | 4,109 | 4,050 | 4,099 | -0.51% | 495,200 | 4942億9062万 | -3.14% | 5.27 | 1.15 |
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 | |
| 2013年 9月期 | 646 2,584 9/24 | 523 2,090 9/20 | 50,501,600 12,625,400 9/20 | 525億1980万 | 424億7925万 | +9.45% 10/28 | - |
| 2014年 9月期 | 693 2,770 11/15 | 373 1,490 2/4 | 5,672,000 1,418,000 10/25 | 563億25万 | 417億5725万 | +19.65% 11/4 | -29.78% 2/4 |
| 2015年 9月期 | 1,224 2,447 8/19 | 426 1,704 10/16 | 4,906,400 1,226,600 2/16 | 1404億5780万 | 489億480万 | +28.55% 2/20 | -15.02% 9/8 |
| 2016年 9月期 | 1,530 3,060 7/27 | 798 1,595 2/12 | 3,980,200 1,990,100 11/17 | 1756億4400万 | 915億5300万 | +18.21% 12/2 | -16.59% 2/10 |
| 2017年 9月期 | 1,983 3,965 9/29 | 971 1,941 10/11 | 2,749,200 1,374,600 11/28 | 2278億4317万 | 1114億1340万 | +23.29% 11/28 | -7.44% 1/24 |
| 2018年 9月期 | 3,485 6,970 1/29 | 1,960 3,920 10/6 3,920 10/5 | 2,433,200 1,216,600 9/6 | 4005億2129万 | 2251億9380万 | +20.49% 11/15 | -19.96% 10/29 |
| 2019年 9月期 | 2,810 5,620 10/5 | 1,655 3,310 12/25 | 3,676,800 1,838,400 2/15 | 3231億6292万 | 1904億9877万 | +16.65% 5/24 | -19.14% 11/15 |
| 2020年 9月期 | 3,910 9/30 | 1,731 3/19 | 4,417,900 7/21 | 4917億2902万 | 1995億5608万 | +25.93% 6/10 | -32.67% 3/19 |
| 2021年 9月期 | 6,990 9/27 | 3,440 11/2 | 1,335,400 5/27 | 8814億3201万 | 4328億1770万 | +21.58% 9/24 | -12.01% 8/19 |
| 2022年 9月期 | 7,440 11/1 | 4,655 5/10 | 7,397,200 11/30 | 9383億1048万 | 5878億5527万 | +9.51% 3/25 | -12.23% 2/21 |
| 2023年 9月期 | 6,380 11/16 11/15 | 4,665 12/29 | 1,532,500 6/29 | 7687億1280万 | 5620億7605万 | +20.05% 11/15 | -12.62% 12/27 |
| 最新 | 4,621 2024/5/17 | 290,400 | 5574億6080万 | -2.72% 4,750 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
373円（2014/02/04） - 1141%（12.41倍）
4,621円（5/17）