株価チャート
株価
5/2
- 前日 (5/1)
- 4,090
- 始値
- 4,120
- 高値
- 4,160
- 安値
- 3,995
- 終値 -1.1%
- 4,045
- 出来高 -40.88%
- 362,500
乖離率
- 株価（5日）
移動平均値 - -5.62%
4,286 - 株価（25日）
移動平均値 - -14.03%
4,705 - 出来高（5日）
移動平均値 - -4.09%
377,940
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 4,120 | 4,160 | 3,995 | 4,045 | -1.1% | 362,500 | 782億8773万 | -14.03% | 16.61 | 4.87 |
| 05/01 | 4,270 | 4,275 | 4,070 | 4,090 | -8.09% | 613,200 | 791億5867万 | -13.55% | 16.79 | 4.92 |
| 04/30 | 4,445 | 4,540 | 4,300 | 4,450 | +0.68% | 283,400 | 861億2619万 | -6.49% | 18.27 | 5.35 |
| 04/26 | 4,445 | 4,510 | 4,370 | 4,420 | -0.11% | 389,300 | 855億4556万 | -7.4% | 18.15 | 5.32 |
| 04/25 | 4,405 | 4,525 | 4,370 | 4,425 | -0.45% | 241,300 | 856億4233万 | -7.68% | 18.17 | 5.32 |
| 04/24 | 4,705 | 4,730 | 4,445 | 4,445 | -7.59% | 766,300 | 860億2941万 | -7.65% | 18.25 | 5.35 |
| 04/23 | 4,850 | 5,070 | 4,775 | 4,810 | +3.33% | 731,400 | 930億9370万 | -0.5% | 19.75 | 5.79 |
| 04/22 | 4,610 | 4,675 | 4,580 | 4,655 | +1.64% | 103,900 | 900億9380万 | -3.72% | 19.11 | 5.6 |
| 04/19 | 4,635 | 4,650 | 4,500 | 4,580 | -1.82% | 119,500 | 886億4223万 | -5.33% | 18.8 | 5.51 |
| 04/18 | 4,600 | 4,715 | 4,555 | 4,665 | -0.43% | 88,000 | 902億8734万 | -3.79% | 19.15 | 5.61 |
| 04/17 | 4,710 | 4,760 | 4,620 | 4,685 | -0.53% | 106,800 | 906億7442万 | -3.44% | 19.24 | 5.64 |
| 04/16 | 4,770 | 4,800 | 4,640 | 4,710 | -3.98% | 125,500 | 911億5828万 | -3.29% | 19.34 | 5.67 |
| 04/15 | 4,765 | 4,905 | 4,740 | 4,905 | +1.34% | 81,300 | 949億3235万 | +0.43% | 20.14 | 5.9 |
| 04/12 | 4,820 | 4,915 | 4,755 | 4,840 | +0.1% | 93,500 | 936億7432万 | -1.02% | 19.87 | 5.82 |
| 04/11 | 4,840 | 4,900 | 4,795 | 4,835 | -1.43% | 69,300 | 935億7755万 | -1.35% | 19.85 | 5.82 |
| 04/10 | 4,910 | 4,985 | 4,880 | 4,905 | -0.3% | 69,600 | 949億3235万 | -0.26% | 20.14 | 5.9 |
| 04/09 | 4,825 | 4,935 | 4,755 | 4,920 | +1.97% | 78,000 | 952億2266万 | -0.28% | 20.2 | 5.92 |
| 04/08 | 4,805 | 4,870 | 4,800 | 4,825 | +1.05% | 80,900 | 933億8401万 | -2.49% | 19.81 | 5.81 |
| 04/05 | 4,750 | 4,785 | 4,680 | 4,775 | -0.83% | 93,600 | 924億1630万 | -3.98% | 19.61 | 5.74 |
| 04/04 | 4,880 | 4,895 | 4,795 | 4,815 | -1.33% | 78,900 | 931億9047万 | -3.74% | 19.77 | 5.79 |
| 04/03 | 4,910 | 4,955 | 4,810 | 4,880 | -3.17% | 157,500 | 944億4849万 | -2.92% | 20.04 | 5.87 |
| 04/02 | 5,040 | 5,130 | 4,975 | 5,040 | +0.6% | 153,800 | 975億4516万 | -0.12% | 20.69 | 6.06 |
| 04/01 | 5,120 | 5,170 | 4,970 | 5,010 | -0.99% | 136,600 | 969億6454万 | -0.91% | 20.57 | 6.03 |
| 03/29 | 4,885 | 5,130 | 4,880 | 5,060 | +4.76% | 159,700 | 979億3225万 | -0.02% | 20.78 | 6.09 |
| 03/28 | 4,765 | 4,890 | 4,750 | 4,830 | +2.55% | 127,300 | 934億8078万 | -4.71% | 19.83 | 5.81 |
| 03/27 | 4,790 | 4,870 | 4,655 | 4,710 | -1.46% | 166,800 | 911億5828万 | -7.34% | 19.34 | 5.67 |
| 03/26 | 4,755 | 4,795 | 4,725 | 4,780 | -0.31% | 75,700 | 925億1307万 | -6.35% | 19.63 | 5.75 |
| 03/25 | 4,925 | 4,955 | 4,790 | 4,795 | -2.74% | 71,600 | 928億338万 | -6.24% | 19.69 | 5.77 |
| 03/22 | 4,885 | 4,965 | 4,860 | 4,930 | 0% | 63,700 | 954億1620万 | -3.62% | 20.24 | 5.93 |
| 03/21 | 5,080 | 5,090 | 4,910 | 4,930 | -0.6% | 120,200 | 954億1620万 | -3.62% | 20.24 | 5.93 |
| 03/19 | 4,830 | 4,960 | 4,770 | 4,960 | +2.69% | 102,300 | 959億9683万 | -3.03% | 20.36 | 5.97 |
| 03/18 | 4,765 | 4,840 | 4,735 | 4,830 | +2.01% | 93,300 | 934億8078万 | -5.52% | 19.83 | 5.81 |
| 03/15 | 4,840 | 4,870 | 4,725 | 4,735 | -2.27% | 110,600 | 916億4213万 | -7.34% | 19.44 | 5.7 |
| 03/14 | 4,820 | 4,945 | 4,760 | 4,845 | +2% | 148,400 | 937億7109万 | -5.28% | 19.89 | 5.83 |
| 03/13 | 5,150 | 5,220 | 4,750 | 4,750 | -7.41% | 271,600 | 919億3245万 | -7.19% | 19.5 | 5.71 |
| 03/12 | 5,040 | 5,180 | 5,020 | 5,130 | +1.38% | 87,700 | 992億8704万 | -0.1% | 21.06 | 6.17 |
| 03/11 | 4,980 | 5,070 | 4,935 | 5,060 | -0.2% | 160,200 | 979億3225万 | -1.27% | 20.78 | 6.09 |
| 03/08 | 5,090 | 5,180 | 5,020 | 5,070 | -0.78% | 128,200 | 981億2579万 | -0.74% | 20.82 | 6.1 |
| 03/07 | 5,340 | 5,460 | 5,100 | 5,110 | -2.67% | 230,900 | 988億9996万 | +0.24% | 20.98 | 6.15 |
| 03/06 | 5,290 | 5,380 | 5,220 | 5,250 | -0.94% | 90,800 | 1016億955万 | +3.53% | 21.56 | 6.32 |
| 03/05 | 5,290 | 5,380 | 5,250 | 5,300 | +0.19% | 84,600 | 1025億7726万 | +5.14% | 21.76 | 6.38 |
| 03/04 | 5,420 | 5,420 | 5,280 | 5,290 | -2.76% | 112,200 | 1023億8371万 | +5.57% | 21.72 | 6.36 |
| 03/01 | 5,530 | 5,570 | 5,420 | 5,440 | -1.27% | 141,100 | 1052億8684万 | +9.19% | 22.34 | 6.55 |
| 02/29 | 5,370 | 5,510 | 5,290 | 5,510 | +1.66% | 107,800 | 1066億4164万 | +11.4% | 22.62 | 6.63 |
| 02/28 | 5,390 | 5,460 | 5,360 | 5,420 | +0.93% | 144,300 | 1048億9976万 | +10.45% | 22.25 | 6.52 |
| 02/27 | 5,290 | 5,420 | 5,240 | 5,370 | +1.51% | 106,800 | 1039億3205万 | +10.4% | 22.05 | 6.46 |
| 02/26 | 5,220 | 5,370 | 5,180 | 5,290 | +3.32% | 112,100 | 1023億8371万 | +9.8% | 21.72 | 6.36 |
| 02/22 | 5,240 | 5,240 | 5,060 | 5,120 | -2.66% | 151,200 | 990億9350万 | +7.23% | 21.02 | 6.16 |
| 02/21 | 5,190 | 5,270 | 5,130 | 5,260 | +1.54% | 75,700 | 1018億309万 | +10.99% | 21.6 | 6.33 |
| 02/20 | 5,250 | 5,320 | 5,140 | 5,180 | -1.33% | 148,600 | 1002億5475万 | +10.24% | 21.27 | 6.23 |
| 02/19 | 5,100 | 5,250 | 5,070 | 5,250 | +4.58% | 138,100 | 1016億955万 | +12.49% | 21.56 | 6.32 |
| 02/16 | 4,905 | 5,060 | 4,885 | 5,020 | +3.83% | 115,600 | 971億5808万 | +8.4% | 20.61 | 6.04 |
| 02/15 | 4,935 | 4,975 | 4,820 | 4,835 | -1.63% | 79,000 | 935億7755万 | +4.86% | 19.85 | 5.82 |
| 02/14 | 4,810 | 4,940 | 4,775 | 4,915 | -0.41% | 79,800 | 951億2589万 | +6.89% | 20.18 | 5.91 |
| 02/13 | 4,945 | 5,030 | 4,850 | 4,935 | +1.23% | 110,800 | 955億1297万 | +7.7% | 20.26 | 5.94 |
| 02/09 | 4,800 | 4,960 | 4,800 | 4,875 | +1.56% | 108,700 | 943億5172万 | +6.84% | 20.02 | 5.87 |
| 02/08 | 4,820 | 4,855 | 4,765 | 4,800 | -0.83% | 85,800 | 929億16万 | +5.36% | 19.71 | 5.78 |
| 02/07 | 4,830 | 4,900 | 4,780 | 4,840 | -1.73% | 173,700 | 936億7432万 | +6.21% | 19.87 | 5.82 |
| 02/06 | 5,070 | 5,070 | 4,850 | 4,925 | -4.74% | 264,600 | 953億1943万 | +8.17% | 20.22 | 5.93 |
| 02/05 | 4,920 | 5,190 | 4,895 | 5,170 | +5.83% | 347,100 | 1000億6121万 | +13.8% | 21.23 | 6.22 |
| 02/02 | 4,740 | 5,030 | 4,685 | 4,885 | +5.28% | 408,300 | 945億4526万 | +8.03% | 20.06 | 5.88 |
| 02/01 | 4,810 | 4,950 | 4,640 | 4,640 | -3.53% | 387,100 | 898億348万 | +2.86% | 19.05 | 5.58 |
| 01/31 | 5,000 | 5,080 | 4,700 | 4,810 | +8.09% | 1,109,200 | 930億9370万 | +6.75% | 19.75 | 5.79 |
| 01/30 | 4,570 | 4,630 | 4,445 | 4,450 | -1.11% | 174,700 | 861億2619万 | -0.87% | 18.27 | 5.35 |
| 01/29 | 4,565 | 4,600 | 4,450 | 4,500 | -1.1% | 123,700 | 870億9390万 | +0.31% | 18.48 | 5.41 |
| 01/26 | 4,500 | 4,585 | 4,480 | 4,550 | -0.22% | 112,500 | 880億6161万 | +1.56% | 18.68 | 5.47 |
| 01/25 | 4,505 | 4,565 | 4,475 | 4,560 | +0.55% | 98,400 | 882億5515万 | +2.08% | 18.72 | 5.49 |
| 01/24 | 4,475 | 4,545 | 4,445 | 4,535 | -0.22% | 150,200 | 877億7129万 | +1.82% | 18.62 | 5.46 |
| 01/23 | 4,490 | 4,620 | 4,445 | 4,545 | +4.48% | 239,400 | 879億6483万 | +2.41% | 18.66 | 5.47 |
| 01/22 | 4,240 | 4,360 | 4,190 | 4,350 | +3.33% | 135,500 | 841億9077万 | -1.45% | 17.86 | 5.23 |
| 01/19 | 4,200 | 4,255 | 4,190 | 4,210 | -0.12% | 136,800 | 814億8118万 | -4.27% | 17.29 | 5.07 |
| 01/18 | 4,230 | 4,300 | 4,200 | 4,215 | -0.24% | 102,900 | 815億7795万 | -4.07% | 17.31 | 5.07 |
| 01/17 | 4,285 | 4,370 | 4,225 | 4,225 | -0.59% | 171,900 | 817億7149万 | -3.67% | 17.35 | 5.08 |
| 01/16 | 4,390 | 4,390 | 4,245 | 4,250 | -3.19% | 121,100 | 822億5535万 | -2.9% | 17.45 | 5.11 |
| 01/15 | 4,365 | 4,405 | 4,290 | 4,390 | +1.04% | 135,000 | 849億6493万 | +0.5% | 18.02 | 5.28 |
| 01/12 | 4,490 | 4,500 | 4,340 | 4,345 | -3.66% | 215,600 | 840億9399万 | +0.12% | 17.84 | 5.23 |
| 01/11 | 4,555 | 4,575 | 4,510 | 4,510 | -0.44% | 88,200 | 872億8744万 | +4.62% | 18.52 | 5.43 |
| 01/10 | 4,505 | 4,590 | 4,450 | 4,530 | +0.78% | 140,700 | 876億7452万 | +5.89% | 18.6 | 5.45 |
| 01/09 | 4,435 | 4,555 | 4,405 | 4,495 | +0.67% | 158,500 | 869億9712万 | +5.71% | 18.46 | 5.41 |
| 01/05 | 4,670 | 4,675 | 4,465 | 4,465 | -5% | 205,800 | 864億1650万 | +5.61% | 18.33 | 5.37 |
| 01/04 | 4,650 | 4,705 | 4,590 | 4,700 | -2.49% | 208,000 | 909億6474万 | +11.8% | 19.3 | 5.65 |
| 2023 | ||||||||||
| 12/29 | 4,755 | 4,820 | 4,700 | 4,820 | +1.37% | 88,700 | 932億8724万 | +15.59% | 19.79 | 6.42 |
| 12/28 | 4,590 | 4,770 | 4,590 | 4,755 | +2.04% | 81,400 | 920億2922万 | +15.08% | 19.52 | 6.33 |
| 12/27 | 4,655 | 4,675 | 4,605 | 4,660 | +0.11% | 107,800 | 901億9057万 | +13.63% | 19.13 | 6.2 |
| 12/26 | 4,555 | 4,735 | 4,555 | 4,655 | +1.09% | 166,200 | 900億9380万 | +14.43% | 19.11 | 6.2 |
| 12/25 | 4,605 | 4,685 | 4,545 | 4,605 | +2.11% | 219,100 | 891億2609万 | +14.13% | 18.91 | 6.13 |
| 12/22 | 4,385 | 4,530 | 4,385 | 4,510 | +2.62% | 240,500 | 872億8744万 | +12.78% | 18.52 | 6 |
| 12/21 | 4,245 | 4,400 | 4,235 | 4,395 | +0.46% | 128,800 | 850億6170万 | +10.82% | 18.04 | 5.85 |
| 12/20 | 4,350 | 4,410 | 4,320 | 4,375 | +0.69% | 179,900 | 846億7462万 | +11.13% | 17.96 | 5.82 |
| 12/19 | 4,240 | 4,360 | 4,205 | 4,345 | +2.6% | 143,000 | 840億9399万 | +11.41% | 17.84 | 5.78 |
| 12/18 | 4,335 | 4,350 | 4,160 | 4,235 | -0.12% | 142,200 | 819億6503万 | +9.57% | 17.39 | 5.64 |
| 12/15 | 4,125 | 4,315 | 4,110 | 4,240 | +3.04% | 241,800 | 820億6180万 | +10.47% | 17.41 | 5.64 |
| 12/14 | 4,010 | 4,150 | 4,000 | 4,115 | +4.05% | 168,100 | 796億4253万 | +7.92% | 16.9 | 5.48 |
| 12/13 | 4,005 | 4,010 | 3,920 | 3,955 | +0.13% | 98,000 | 765億4586万 | +4.16% | 16.24 | 5.26 |
| 12/12 | 4,155 | 4,160 | 3,935 | 3,950 | -3.89% | 145,600 | 764億4909万 | +4.19% | 16.22 | 5.26 |
| 12/11 | 4,010 | 4,125 | 3,985 | 4,110 | +2.49% | 129,000 | 795億4576万 | +8.47% | 16.87 | 5.47 |
| 12/08 | 3,980 | 4,065 | 3,935 | 4,010 | -0.12% | 186,800 | 776億1034万 | +6.37% | 16.46 | 5.34 |
| 12/07 | 3,955 | 4,030 | 3,880 | 4,015 | -0.25% | 216,900 | 777億711万 | +6.78% | 16.48 | 5.34 |
| 12/06 | 3,760 | 4,025 | 3,760 | 4,025 | +9.08% | 265,800 | 779億65万 | +7.45% | 16.53 | 5.36 |
| 12/05 | 3,630 | 3,730 | 3,620 | 3,690 | +2.5% | 125,700 | 714億1699万 | -0.59% | 15.15 | 4.91 |
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 | |
| 2016年 8月期 | 1,688 10,130 7/5 | 875 5,250 6/24 | 5,796,600 966,100 7/5 | 297億6194万 | 154億2450万 | +12.91% 9/30 | -12.79% 8/8 |
| 2017年 8月期 | 3,585 7,170 12/12 | 1,065 6,390 9/5 | 2,616,000 436,000 10/18 | 640億3742万 | 189億9171万 | +55.41% 11/11 | -15.25% 4/12 |
| 2018年 8月期 | 4,770 6/22 | 1,983 3,965 9/8 | 580,000 290,000 4/11 | 923億1953万 | 383億6970万 | +16.92% 1/23 | -16.63% 10/9 |
| 2019年 8月期 | 4,230 9/28 | 1,532 1/4 | 875,600 3/29 | 818億6826万 | 296億5063万 | +29.47% 10/2 | -36.34% 12/28 |
| 2020年 8月期 | 5,700 1/10 | 2,358 3/23 | 888,000 12/25 | 1103億1894万 | 456億3720万 | +30.43% 4/20 | -37.43% 3/18 |
| 2021年 9月期 | 7,020 10/15 | 3,590 8/18 | 842,000 9/23 | 1358億6648万 | 694億8157万 | +31.8% 11/4 | -19.19% 12/28 |
| 2022年 9月期 | 6,100 11/25 11/17 | 3,050 6/20 | 867,100 11/2 | 1180億6062万 | 590億3031万 | +31.07% 11/8 | -15.69% 6/20 |
| 2023年 9月期 | 4,940 1/30 | 2,814 8/2 | 622,500 2/1 | 956億974万 | 544億6271万 | +16.13% 11/6 | -13.67% 8/2 |
| 最新 | 4,045 2024/5/2 | 362,500 | 782億8773万 | -14.03% 4,705 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 245%（3.45倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/02 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
875円（2016/06/24） - 362%（4.62倍）
4,045円（5/2）