株価チャート
株価
5/16
- 前日 (5/15)
- 4,500
- 始値
- 4,675
- 高値
- 4,720
- 安値
- 4,415
- 終値 -0.56%
- 4,475
- 出来高 -65.73%
- 564,300
乖離率
- 株価（5日）
移動平均値 - -0.8%
4,511 - 株価（25日）
移動平均値 - -2.95%
4,611 - 出来高（5日）
移動平均値 - -9.54%
623,800
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 4,675 | 4,720 | 4,415 | 4,475 | -0.56% | 564,300 | 1429億6730万 | -2.95% | 69.38 | 4.49 |
| 05/15 | 4,800 | 4,875 | 4,495 | 4,500 | -10.36% | 1,646,500 | 1437億6600万 | -3.04% | 69.77 | 4.51 |
| 05/14 | 5,020 | 5,020 | 5,020 | 5,020 | +16.2% | 163,600 | 1603億7896万 | +7.47% | 77.83 | 5.03 |
| 05/13 | 4,335 | 4,390 | 4,270 | 4,320 | +1.89% | 558,600 | 1380億1536万 | -7.69% | 66.98 | 4.33 |
| 05/10 | 4,300 | 4,335 | 4,200 | 4,240 | -1.05% | 186,000 | 1354億5952万 | -10% | 65.74 | 4.25 |
| 05/09 | 4,350 | 4,365 | 4,250 | 4,285 | -1.49% | 269,800 | 1368億9718万 | -9.79% | 66.44 | 4.3 |
| 05/08 | 4,410 | 4,435 | 4,325 | 4,350 | -2.36% | 258,300 | 1389億7380万 | -9.15% | 67.44 | 4.36 |
| 05/07 | 4,490 | 4,590 | 4,420 | 4,455 | +1.25% | 369,500 | 1423億2834万 | -7.82% | 69.07 | 4.47 |
| 05/02 | 4,365 | 4,510 | 4,360 | 4,400 | +0.8% | 209,600 | 1405億7120万 | -9.65% | 68.22 | 4.41 |
| 05/01 | 4,370 | 4,455 | 4,345 | 4,365 | -1.02% | 219,800 | 1394億5302万 | -11.1% | 67.68 | 4.38 |
| 04/30 | 4,505 | 4,525 | 4,390 | 4,410 | -0.56% | 260,800 | 1408億9068万 | -10.95% | 68.37 | 4.42 |
| 04/26 | 4,420 | 4,480 | 4,375 | 4,435 | +0.23% | 317,200 | 1416億8938万 | -11.09% | 68.76 | 4.45 |
| 04/25 | 4,540 | 4,560 | 4,410 | 4,425 | -3.28% | 332,500 | 1413億6990万 | -12.01% | 68.61 | 4.44 |
| 04/24 | 4,645 | 4,740 | 4,570 | 4,575 | 0% | 252,600 | 1461億6210万 | -9.76% | 70.93 | 4.59 |
| 04/23 | 4,690 | 4,695 | 4,540 | 4,575 | 0% | 273,400 | 1461億6210万 | -10.28% | 70.93 | 4.59 |
| 04/22 | 4,625 | 4,710 | 4,490 | 4,575 | -3.17% | 480,100 | 1461億6210万 | -10.85% | 70.93 | 4.59 |
| 04/19 | 4,725 | 4,815 | 4,635 | 4,725 | -1.77% | 528,900 | 1509億5430万 | -8.34% | 73.26 | 4.74 |
| 04/18 | 4,520 | 4,850 | 4,520 | 4,810 | +5.02% | 535,200 | 1536億6988万 | -7.09% | 74.58 | 4.82 |
| 04/17 | 4,630 | 4,735 | 4,450 | 4,580 | -0.87% | 586,000 | 1463億2184万 | -11.97% | 71.01 | 4.59 |
| 04/16 | 4,630 | 4,695 | 4,540 | 4,620 | -3.04% | 786,100 | 1475億9976万 | -11.92% | 71.63 | 4.63 |
| 04/15 | 4,830 | 4,910 | 4,690 | 4,765 | -3.74% | 748,800 | 1522億3222万 | -9.84% | 73.88 | 4.78 |
| 04/12 | 5,140 | 5,220 | 4,945 | 4,950 | -2.75% | 559,200 | 1581億4260万 | -7.37% | 76.75 | 4.96 |
| 04/11 | 5,160 | 5,200 | 5,050 | 5,090 | -2.49% | 270,000 | 1626億1532万 | -5.85% | 78.92 | 5.1 |
| 04/10 | 5,200 | 5,410 | 5,090 | 5,220 | +2.15% | 587,000 | 1667億6856万 | -4.33% | 80.93 | 5.23 |
| 04/09 | 5,220 | 5,330 | 5,110 | 5,110 | -2.11% | 304,600 | 1632億5428万 | -7.28% | 79.23 | 5.12 |
| 04/08 | 5,290 | 5,330 | 5,180 | 5,220 | -0.57% | 285,600 | 1667億6856万 | -6.3% | 80.93 | 5.23 |
| 04/05 | 5,100 | 5,250 | 5,100 | 5,250 | -0.19% | 381,400 | 1677億2700万 | -6.55% | 81.4 | 5.26 |
| 04/04 | 5,220 | 5,340 | 5,150 | 5,260 | +3.34% | 387,100 | 1680億4648万 | -7.08% | 81.55 | 5.27 |
| 04/03 | 5,070 | 5,210 | 5,050 | 5,090 | -2.49% | 421,300 | 1626億1532万 | -11.01% | 78.92 | 5.1 |
| 04/02 | 5,320 | 5,320 | 5,100 | 5,220 | -0.19% | 509,900 | 1667億6856万 | -9.69% | 80.93 | 5.23 |
| 04/01 | 5,400 | 5,410 | 5,170 | 5,230 | -4.21% | 638,400 | 1670億8804万 | -10.29% | 81.09 | 5.24 |
| 03/29 | 5,600 | 5,830 | 5,410 | 5,460 | +1.11% | 1,281,000 | 1744億3608万 | -6.78% | 84.65 | 5.46 |
| 03/28 | 5,410 | 5,470 | 5,250 | 5,400 | 0% | 737,900 | 1725億1920万 | -7.96% | 83.72 | 5.4 |
| 03/27 | 5,410 | 5,470 | 5,300 | 5,400 | 0% | 374,300 | 1725億1920万 | -8.23% | 83.72 | 5.4 |
| 03/26 | 5,300 | 5,460 | 5,300 | 5,400 | +1.5% | 290,500 | 1725億1920万 | -8.54% | 83.72 | 5.4 |
| 03/25 | 5,350 | 5,470 | 5,300 | 5,320 | -2.39% | 272,100 | 1699億6336万 | -9.98% | 82.48 | 5.32 |
| 03/22 | 5,550 | 5,660 | 5,300 | 5,450 | -0.18% | 678,300 | 1741億1660万 | -7.69% | 84.5 | 5.45 |
| 03/21 | 5,420 | 5,520 | 5,270 | 5,460 | +3.21% | 768,500 | 1744億3608万 | -6.87% | 84.65 | 5.46 |
| 03/19 | 5,300 | 5,310 | 5,190 | 5,290 | -2.04% | 538,100 | 1690億492万 | -9.11% | 82.02 | 5.29 |
| 03/18 | 5,190 | 5,420 | 5,190 | 5,400 | +4.85% | 605,600 | 1725億1920万 | -6.49% | 83.72 | 5.4 |
| 03/15 | 5,160 | 5,280 | 5,070 | 5,150 | -2.65% | 1,209,600 | 1645億3220万 | -9.92% | 79.85 | 5.15 |
| 03/14 | 5,270 | 5,400 | 5,100 | 5,290 | -2.94% | 1,113,000 | 1690億492万 | -6.65% | 82.02 | 5.29 |
| 03/13 | 5,840 | 5,850 | 5,340 | 5,450 | -3.37% | 1,050,600 | 1741億1660万 | -2.87% | 84.5 | 5.45 |
| 03/12 | 5,500 | 5,720 | 5,310 | 5,640 | +0.71% | 936,500 | 1801億8672万 | +1.64% | 87.44 | 5.64 |
| 03/11 | 5,860 | 5,910 | 5,560 | 5,600 | -10.26% | 1,228,100 | 1789億880万 | +2.23% | 86.82 | 5.6 |
| 03/08 | 6,490 | 6,570 | 6,180 | 6,240 | -4% | 951,300 | 1993億5552万 | +15.38% | 96.75 | 6.24 |
| 03/07 | 6,560 | 6,720 | 6,290 | 6,500 | +2.2% | 1,133,400 | 2076億6200万 | +22.32% | 100.78 | 6.5 |
| 03/06 | 6,280 | 6,470 | 6,220 | 6,360 | -3.34% | 764,100 | 2031億8928万 | +22.05% | 98.61 | 6.36 |
| 03/05 | 6,410 | 6,650 | 6,270 | 6,580 | -0.45% | 851,000 | 2102億1784万 | +28.72% | 102.02 | 6.58 |
| 03/04 | 6,600 | 6,830 | 6,550 | 6,610 | +3.28% | 927,200 | 2111億7628万 | +32.09% | 102.48 | 6.61 |
| 03/01 | 6,410 | 6,570 | 6,320 | 6,400 | +1.11% | 881,500 | 2044億6720万 | +30.59% | 99.23 | 6.4 |
| 02/29 | 6,550 | 6,620 | 6,240 | 6,330 | -5.8% | 1,248,100 | 2022億3084万 | +31.66% | 98.14 | 6.33 |
| 02/28 | 6,700 | 6,850 | 6,540 | 6,720 | +1.82% | 1,383,300 | 2146億9056万 | +42.68% | 104.19 | 6.72 |
| 02/27 | 6,370 | 6,600 | 6,290 | 6,600 | +2.01% | 938,100 | 2108億5680万 | +43.48% | 102.33 | 6.6 |
| 02/26 | 6,200 | 6,570 | 6,150 | 6,470 | +9.48% | 1,481,600 | 2067億356万 | +44.07% | 100.31 | 6.47 |
| 02/22 | 6,000 | 6,050 | 5,790 | 5,910 | +3.68% | 1,321,400 | 1888億1268万 | +34.78% | 91.63 | 5.91 |
| 02/21 | 5,730 | 5,820 | 5,550 | 5,700 | -2.23% | 862,900 | 1821億360万 | +32.71% | 88.37 | 5.7 |
| 02/20 | 5,900 | 5,900 | 5,660 | 5,830 | -1.02% | 976,700 | 1862億5684万 | +38.64% | 90.39 | 5.83 |
| 02/19 | 5,500 | 6,030 | 5,470 | 5,890 | +5.75% | 1,455,700 | 1881億7372万 | +43.31% | 91.32 | 5.89 |
| 02/16 | 5,400 | 5,860 | 5,280 | 5,570 | +8.16% | 2,205,000 | 1779億5036万 | +38.87% | 86.36 | 5.57 |
| 02/15 | 5,010 | 5,150 | 4,990 | 5,150 | +15.86% | 705,600 | 1645億3220万 | +31.18% | 79.85 | 5.15 |
| 02/14 | 4,270 | 4,455 | 4,250 | 4,445 | +1.6% | 674,100 | 1420億886万 | +15.19% | 68.92 | 4.45 |
| 02/13 | 4,250 | 4,405 | 4,200 | 4,375 | +5.04% | 868,400 | 1397億7250万 | +14.56% | 67.83 | 4.38 |
| 02/09 | 4,000 | 4,175 | 3,995 | 4,165 | +5.18% | 699,700 | 1330億6342万 | +10.27% | 64.57 | 4.17 |
| 02/08 | 3,930 | 4,025 | 3,865 | 3,960 | +1.67% | 356,300 | 1265億1408万 | +5.66% | 61.4 | 3.96 |
| 02/07 | 3,845 | 3,910 | 3,830 | 3,895 | +0.26% | 193,200 | 1244億3746万 | +4.59% | 60.39 | 3.9 |
| 02/06 | 3,900 | 3,955 | 3,850 | 3,885 | -0.64% | 204,100 | 1241億1798万 | +4.89% | 60.23 | 3.89 |
| 02/05 | 3,910 | 3,930 | 3,765 | 3,910 | +1.16% | 375,000 | 1249億1668万 | +6.11% | 60.62 | 3.91 |
| 02/02 | 3,900 | 3,935 | 3,850 | 3,865 | +0.91% | 291,600 | 1234億7902万 | +5.43% | 59.92 | 3.87 |
| 02/01 | 3,835 | 3,850 | 3,760 | 3,830 | -1.79% | 312,400 | 1223億6084万 | +5.13% | 59.38 | 3.83 |
| 01/31 | 3,880 | 3,900 | 3,835 | 3,900 | -0.64% | 209,300 | 1245億9720万 | +7.68% | 60.47 | 3.9 |
| 01/30 | 3,950 | 3,965 | 3,870 | 3,925 | +1.16% | 231,500 | 1253億9590万 | +8.94% | 60.85 | 3.93 |
| 01/29 | 3,900 | 3,915 | 3,830 | 3,880 | 0% | 226,700 | 1239億5824万 | +8.29% | 60.16 | 3.88 |
| 01/26 | 3,975 | 4,000 | 3,880 | 3,880 | -4.08% | 474,900 | 1239億5824万 | +8.81% | 60.16 | 3.88 |
| 01/25 | 4,010 | 4,065 | 3,955 | 4,045 | -0.37% | 413,300 | 1292億2966万 | +14.14% | 62.71 | 4.05 |
| 01/24 | 3,900 | 4,075 | 3,875 | 4,060 | +4.1% | 632,700 | 1297億888万 | +15.6% | 62.95 | 4.06 |
| 01/23 | 3,980 | 4,020 | 3,845 | 3,900 | -1.39% | 768,600 | 1245億9720万 | +12.04% | 60.47 | 3.9 |
| 01/22 | 3,940 | 4,015 | 3,900 | 3,955 | +1.93% | 734,900 | 1263億5434万 | +14.7% | 61.32 | 3.96 |
| 01/19 | 3,885 | 3,975 | 3,815 | 3,880 | +1.57% | 835,800 | 1239億5824万 | +13.82% | 60.16 | 3.88 |
| 01/18 | 3,680 | 3,825 | 3,640 | 3,820 | +4.37% | 719,800 | 1220億4136万 | +13.02% | 59.23 | 3.82 |
| 01/17 | 3,430 | 3,690 | 3,425 | 3,660 | +6.4% | 804,300 | 1169億2968万 | +9.22% | 56.75 | 3.66 |
| 01/16 | 3,420 | 3,455 | 3,420 | 3,440 | -0.43% | 179,200 | 1099億112万 | +3.3% | 53.33 | 3.44 |
| 01/15 | 3,450 | 3,460 | 3,405 | 3,455 | +0.88% | 283,700 | 1103億8034万 | +4.13% | 53.57 | 3.46 |
| 01/12 | 3,450 | 3,465 | 3,365 | 3,425 | -0.72% | 303,800 | 1094億2190万 | +3.73% | 53.1 | 3.43 |
| 01/11 | 3,495 | 3,495 | 3,440 | 3,450 | -0.86% | 361,700 | 1102億2060万 | +4.8% | 53.49 | 3.45 |
| 01/10 | 3,425 | 3,520 | 3,405 | 3,480 | +1.02% | 472,800 | 1111億7904万 | +6.16% | 53.95 | 3.48 |
| 01/09 | 3,415 | 3,470 | 3,380 | 3,445 | +3.92% | 634,800 | 1100億6086万 | +5.55% | 53.41 | 3.45 |
| 01/05 | 3,405 | 3,405 | 3,310 | 3,315 | -3.49% | 338,400 | 1059億762万 | +1.97% | 51.4 | 3.32 |
| 01/04 | 3,330 | 3,450 | 3,235 | 3,435 | +1.78% | 411,100 | 1097億4138万 | +6.12% | 53.26 | 3.44 |
| 2023 | ||||||||||
| 12/29 | 3,360 | 3,405 | 3,335 | 3,375 | -0.44% | 147,500 | 1078億2450万 | +4.94% | 52.33 | 3.49 |
| 12/28 | 3,420 | 3,420 | 3,360 | 3,390 | -0.44% | 187,700 | 1083億372万 | +5.84% | 52.56 | 3.5 |
| 12/27 | 3,480 | 3,480 | 3,385 | 3,405 | -1.02% | 324,900 | 1087億8294万 | +6.87% | 52.79 | 3.52 |
| 12/26 | 3,285 | 3,445 | 3,285 | 3,440 | +5.04% | 354,000 | 1099億112万 | +8.41% | 53.33 | 3.55 |
| 12/25 | 3,360 | 3,370 | 3,230 | 3,275 | -1.5% | 235,100 | 1046億2970万 | +3.8% | 50.78 | 3.38 |
| 12/22 | 3,430 | 3,450 | 3,325 | 3,325 | -2.92% | 297,200 | 1062億2710万 | +5.89% | 51.55 | 3.44 |
| 12/21 | 3,385 | 3,465 | 3,360 | 3,425 | +0.15% | 277,200 | 1094億2190万 | +9.85% | 53.1 | 3.54 |
| 12/20 | 3,455 | 3,520 | 3,410 | 3,420 | -0.58% | 585,900 | 1092億6216万 | +10.43% | 53.02 | 3.53 |
| 12/19 | 3,325 | 3,445 | 3,325 | 3,440 | +2.84% | 408,800 | 1099億112万 | +12.02% | 53.33 | 3.55 |
| 12/18 | 3,300 | 3,400 | 3,280 | 3,345 | +3.56% | 556,400 | 1068億6606万 | +10.21% | 51.86 | 3.46 |
| 12/15 | 3,300 | 3,320 | 3,225 | 3,230 | -1.67% | 548,500 | 1031億9204万 | +7.42% | 50.08 | 3.34 |
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 | 4,940 9,880 9/28 | 2,445 4,890 9/22 | 6,483,600 3,241,800 9/28 | 1262億5652万 | 624億8931万 | +13.36% 10/27 | -6.62% 11/6 |
| 2018年 9月期 | 8,365 16,730 1/29 | 4,700 9,400 11/15 | 5,643,400 2,821,700 10/10 | 2141億2727万 | 1201億2260万 | +32.13% 1/9 | -20.34% 3/23 |
| 2019年 9月期 | 7,280 6/19 | 3,115 6,230 12/25 | 754,500 3/29 | 1952億300万 | 832億2968万 | +30.72% 2/22 | -22.81% 12/25 |
| 2020年 9月期 | 4,715 10/1 | 1,329 3/19 | 1,561,500 4/9 | 1433億2657万 | 405億7357万 | +38.58% 5/18 | -44.23% 3/19 |
| 2021年 9月期 | 4,125 2/15 | 1,632 8/16 | 2,335,400 2/12 | 1269億6585万 | 504億4805万 | +28.61% 2/12 | -18.6% 8/17 |
| 2022年 9月期 | 2,840 11/24 | 1,686 5/13 5/12 | 1,522,200 11/16 | 880億6783万 | 523億3647万 | +39.74% 11/24 | -18.82% 1/27 |
| 2023年 9月期 | 3,545 6/22 | 1,576 1/17 | 3,387,300 5/30 | 1121億9074万 | 490億9176万 | +35.21% 5/29 | -15.89% 8/17 |
| 最新 | 4,475 2024/5/16 | 564,300 | 1429億6730万 | -2.95% 4,611 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/05/16 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
1,329円（2020/03/19） - 237%（3.37倍）
4,475円（5/16）