株価チャート
株価
5/17
- 前日 (5/16)
- 5,170
- 始値
- 5,200
- 高値
- 5,210
- 安値
- 5,100
- 終値 +0.39%
- 5,190
- 出来高 +7.42%
- 33,300
乖離率
- 株価（5日）
移動平均値 - -0.65%
5,224 - 株価（25日）
移動平均値 - +1.82%
5,097 - 出来高（5日）
移動平均値 - -17.57%
40,400
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 | 5,200 | 5,210 | 5,100 | 5,190 | +0.39% | 33,300 | 796億5985万 | +1.82% | 14.02 | 1.51 |
| 05/16 | 5,140 | 5,210 | 5,070 | 5,170 | +1.37% | 31,000 | 793億5288万 | +1.57% | 13.96 | 1.5 |
| 05/15 | 5,120 | 5,280 | 5,070 | 5,100 | -4.14% | 82,200 | 782億7847万 | +0.43% | 13.78 | 1.48 |
| 05/14 | 5,370 | 5,370 | 5,280 | 5,320 | -0.37% | 31,200 | 816億5519万 | +4.97% | 14.37 | 1.55 |
| 05/13 | 5,330 | 5,380 | 5,280 | 5,340 | +0.19% | 24,300 | 819億6216万 | +5.62% | 14.42 | 1.55 |
| 05/10 | 5,360 | 5,390 | 5,300 | 5,330 | -0.56% | 31,800 | 818億867万 | +5.75% | 14.4 | 1.55 |
| 05/09 | 5,330 | 5,400 | 5,290 | 5,360 | +0.56% | 28,500 | 822億6913万 | +6.69% | 14.48 | 1.56 |
| 05/08 | 5,320 | 5,350 | 5,290 | 5,330 | +0.95% | 31,900 | 818億867万 | +6.3% | 14.4 | 1.55 |
| 05/07 | 5,280 | 5,310 | 5,220 | 5,280 | +0.19% | 36,300 | 810億4124万 | +5.31% | 14.26 | 1.53 |
| 05/02 | 5,340 | 5,410 | 5,220 | 5,270 | +0.38% | 44,900 | 808億8775万 | +5.21% | 14.23 | 1.53 |
| 05/01 | 5,170 | 5,330 | 5,130 | 5,250 | +0.77% | 36,600 | 805億8078万 | +4.81% | 14.18 | 1.53 |
| 04/30 | 5,120 | 5,260 | 5,070 | 5,210 | +2.76% | 54,700 | 799億6683万 | +4.01% | 14.07 | 1.51 |
| 04/26 | 4,875 | 5,070 | 4,845 | 5,070 | +4% | 159,600 | 778億1801万 | +1.14% | 13.69 | 1.47 |
| 04/25 | 4,865 | 4,905 | 4,815 | 4,875 | 0% | 35,600 | 748億2501万 | -2.87% | 13.17 | 1.42 |
| 04/24 | 4,830 | 4,890 | 4,815 | 4,875 | +1.04% | 24,700 | 748億2501万 | -3.18% | 13.17 | 1.42 |
| 04/23 | 4,800 | 4,860 | 4,785 | 4,825 | +0.63% | 19,900 | 740億5757万 | -4.27% | 13.03 | 1.4 |
| 04/22 | 4,775 | 4,855 | 4,775 | 4,795 | +0.42% | 22,500 | 735億9711万 | -5.11% | 12.95 | 1.39 |
| 04/19 | 4,870 | 4,870 | 4,680 | 4,775 | -2.65% | 44,700 | 732億9013万 | -5.73% | 12.9 | 1.39 |
| 04/18 | 4,875 | 4,925 | 4,825 | 4,905 | -0.71% | 32,500 | 752億8547万 | -3.25% | 13.25 | 1.42 |
| 04/17 | 4,970 | 4,985 | 4,855 | 4,940 | -0.3% | 41,600 | 758億2267万 | -2.35% | 13.34 | 1.44 |
| 04/16 | 4,985 | 5,060 | 4,935 | 4,955 | -1.29% | 36,900 | 760億5290万 | -1.82% | 13.38 | 1.44 |
| 04/15 | 5,020 | 5,060 | 4,980 | 5,020 | -2.14% | 35,000 | 770億5057万 | -0.24% | 13.56 | 1.46 |
| 04/12 | 5,110 | 5,180 | 5,060 | 5,130 | +1.58% | 69,300 | 787億3893万 | +2.27% | 13.86 | 1.49 |
| 04/11 | 4,970 | 5,090 | 4,955 | 5,050 | -0.39% | 40,000 | 775億1103万 | +1.14% | 13.64 | 1.47 |
| 04/10 | 5,000 | 5,150 | 4,980 | 5,070 | +1.4% | 62,600 | 778億1801万 | +1.89% | 13.69 | 1.47 |
| 04/09 | 4,975 | 5,000 | 4,890 | 5,000 | +2.67% | 59,300 | 767億4360万 | +0.83% | 13.51 | 1.45 |
| 04/08 | 4,875 | 4,935 | 4,785 | 4,870 | +0.31% | 69,100 | 747億4826万 | -1.48% | 13.15 | 1.41 |
| 04/05 | 5,000 | 5,000 | 4,825 | 4,855 | -3.48% | 30,300 | 745億1803万 | -1.6% | 13.11 | 1.41 |
| 04/04 | 4,935 | 5,060 | 4,915 | 5,030 | +2.03% | 48,400 | 772億406万 | +2.19% | 13.59 | 1.46 |
| 04/03 | 4,940 | 5,000 | 4,855 | 4,930 | -0.2% | 42,200 | 756億6918万 | +0.59% | 13.32 | 1.43 |
| 04/02 | 5,020 | 5,040 | 4,885 | 4,940 | -3.14% | 52,700 | 758億2267万 | +1.13% | 13.34 | 1.44 |
| 04/01 | 5,300 | 5,330 | 5,060 | 5,100 | -4.14% | 48,300 | 782億7847万 | +4.81% | 13.78 | 1.48 |
| 03/29 | 5,200 | 5,360 | 5,200 | 5,320 | +2.9% | 42,800 | 816億5519万 | +9.94% | 14.37 | 1.55 |
| 03/28 | 5,220 | 5,240 | 5,130 | 5,170 | -1.71% | 24,100 | 793億5288万 | +7.66% | 13.96 | 1.5 |
| 03/27 | 5,190 | 5,300 | 5,190 | 5,260 | +0.19% | 33,800 | 807億3426万 | +10.25% | 14.21 | 1.53 |
| 03/26 | 5,310 | 5,330 | 5,190 | 5,250 | -1.13% | 25,700 | 805億8078万 | +10.88% | 14.18 | 1.53 |
| 03/25 | 5,250 | 5,400 | 5,230 | 5,310 | +1.53% | 62,600 | 815億170万 | +12.95% | 14.34 | 1.54 |
| 03/22 | 5,220 | 5,280 | 5,150 | 5,230 | -0.76% | 46,200 | 802億7380万 | +12.11% | 14.13 | 1.52 |
| 03/21 | 5,080 | 5,430 | 5,060 | 5,270 | +5.19% | 157,500 | 808億8775万 | +13.95% | 14.23 | 1.53 |
| 03/19 | 5,100 | 5,120 | 5,010 | 5,010 | -2.53% | 35,100 | 768億9708万 | +9.27% | 13.53 | 1.46 |
| 03/18 | 5,000 | 5,220 | 4,980 | 5,140 | +0.78% | 99,400 | 788億9242万 | +12.87% | 13.88 | 1.49 |
| 03/15 | 4,945 | 5,130 | 4,920 | 5,100 | +3.98% | 99,800 | 782億7847万 | +12.91% | 13.78 | 1.48 |
| 03/14 | 4,795 | 4,950 | 4,720 | 4,905 | +5.94% | 103,800 | 752億8547万 | +9.46% | 13.25 | 1.42 |
| 03/13 | 4,675 | 4,720 | 4,570 | 4,630 | 0% | 66,700 | 710億6457万 | +3.97% | 12.51 | 1.35 |
| 03/12 | 4,520 | 4,630 | 4,510 | 4,630 | +1.2% | 31,400 | 710億6457万 | +4.33% | 12.51 | 1.35 |
| 03/11 | 4,555 | 4,600 | 4,545 | 4,575 | -1.29% | 33,000 | 702億2039万 | +3.44% | 12.36 | 1.33 |
| 03/08 | 4,485 | 4,675 | 4,485 | 4,635 | +1.87% | 43,900 | 711億4131万 | +5.1% | 12.52 | 1.35 |
| 03/07 | 4,650 | 4,650 | 4,520 | 4,550 | -1.52% | 31,700 | 698億3667万 | +3.48% | 12.29 | 1.32 |
| 03/06 | 4,600 | 4,675 | 4,600 | 4,620 | -0.43% | 22,600 | 709億1108万 | +5.34% | 12.48 | 1.34 |
| 03/05 | 4,590 | 4,660 | 4,545 | 4,640 | +0.98% | 36,800 | 712億1806万 | +6.06% | 12.53 | 1.35 |
| 03/04 | 4,645 | 4,645 | 4,585 | 4,595 | -1.08% | 40,600 | 705億2736万 | +5.34% | 12.41 | 1.33 |
| 03/01 | 4,580 | 4,645 | 4,580 | 4,645 | +1.86% | 40,900 | 712億9480万 | +6.76% | 12.55 | 1.35 |
| 02/29 | 4,550 | 4,600 | 4,515 | 4,560 | +0.88% | 45,400 | 699億9016万 | +5.07% | 12.32 | 1.32 |
| 02/28 | 4,525 | 4,575 | 4,520 | 4,520 | -0.11% | 34,800 | 693億7621万 | +4.29% | 12.21 | 1.31 |
| 02/27 | 4,440 | 4,550 | 4,440 | 4,525 | +1.69% | 47,200 | 694億5295万 | +4.53% | 12.22 | 1.31 |
| 02/26 | 4,450 | 4,495 | 4,445 | 4,450 | +0.45% | 22,100 | 683億180万 | +2.96% | 12.02 | 1.29 |
| 02/22 | 4,405 | 4,430 | 4,395 | 4,430 | +0.91% | 30,200 | 679億9482万 | +2.67% | 11.97 | 1.29 |
| 02/21 | 4,400 | 4,440 | 4,390 | 4,390 | -0.34% | 20,700 | 673億8088万 | +1.76% | 11.86 | 1.28 |
| 02/20 | 4,430 | 4,440 | 4,400 | 4,405 | +1.03% | 34,300 | 676億1111万 | +2.09% | 11.9 | 1.28 |
| 02/19 | 4,440 | 4,440 | 4,355 | 4,360 | -0.91% | 22,000 | 669億2041万 | +1.02% | 11.78 | 1.27 |
| 02/16 | 4,400 | 4,440 | 4,345 | 4,400 | 0% | 49,300 | 675億3436万 | +1.9% | 11.88 | 1.28 |
| 02/15 | 4,305 | 4,430 | 4,285 | 4,400 | +3.9% | 51,300 | 675億3436万 | +1.88% | 11.88 | 1.28 |
| 02/14 | 4,225 | 4,340 | 4,190 | 4,235 | -1.05% | 104,100 | 650億182万 | -1.92% | 11.44 | 1.23 |
| 02/13 | 4,350 | 4,440 | 4,255 | 4,280 | +1.3% | 124,100 | 656億9252万 | -0.95% | 11.56 | 1.24 |
| 02/09 | 4,215 | 4,255 | 4,200 | 4,225 | +0.12% | 60,200 | 648億4834万 | -2.29% | 11.41 | 1.23 |
| 02/08 | 4,195 | 4,225 | 4,130 | 4,220 | +0.6% | 40,100 | 647億7159万 | -2.63% | 11.4 | 1.23 |
| 02/07 | 4,180 | 4,210 | 4,135 | 4,195 | -0.12% | 60,000 | 643億8788万 | -3.36% | 11.33 | 1.22 |
| 02/06 | 4,245 | 4,245 | 4,195 | 4,200 | -1.29% | 30,600 | 644億6462万 | -3.47% | 11.34 | 1.22 |
| 02/05 | 4,270 | 4,305 | 4,250 | 4,255 | -0.23% | 31,400 | 653億880万 | -2.36% | 11.49 | 1.24 |
| 02/02 | 4,270 | 4,290 | 4,250 | 4,265 | +0.35% | 19,400 | 654億6229万 | -2.16% | 11.52 | 1.24 |
| 02/01 | 4,275 | 4,285 | 4,245 | 4,250 | -1.16% | 18,800 | 652億3206万 | -2.55% | 11.48 | 1.23 |
| 01/31 | 4,285 | 4,305 | 4,250 | 4,300 | +0.12% | 35,600 | 659億9949万 | -1.58% | 11.61 | 1.25 |
| 01/30 | 4,330 | 4,350 | 4,290 | 4,295 | -0.92% | 23,300 | 659億2275万 | -1.81% | 11.6 | 1.25 |
| 01/29 | 4,320 | 4,355 | 4,320 | 4,335 | +0.35% | 17,300 | 665億3670万 | -1.25% | 11.71 | 1.26 |
| 01/26 | 4,300 | 4,395 | 4,295 | 4,320 | 0% | 31,800 | 663億647万 | -1.86% | 11.67 | 1.25 |
| 01/25 | 4,350 | 4,350 | 4,295 | 4,320 | -1.14% | 35,100 | 663億647万 | -1.97% | 11.67 | 1.25 |
| 01/24 | 4,420 | 4,420 | 4,350 | 4,370 | -1.02% | 33,500 | 670億7390万 | -0.97% | 11.8 | 1.27 |
| 01/23 | 4,425 | 4,445 | 4,375 | 4,415 | +0.57% | 32,800 | 677億6459万 | -0.02% | 11.93 | 1.28 |
| 01/22 | 4,390 | 4,405 | 4,375 | 4,390 | +0.92% | 17,300 | 673億8088万 | -0.75% | 11.86 | 1.28 |
| 01/19 | 4,300 | 4,365 | 4,300 | 4,350 | +1.75% | 28,200 | 667億6693万 | -1.83% | 11.75 | 1.26 |
| 01/18 | 4,400 | 4,430 | 4,275 | 4,275 | -3.06% | 48,400 | 656億1577万 | -3.85% | 11.55 | 1.24 |
| 01/17 | 4,415 | 4,480 | 4,390 | 4,410 | +0.11% | 66,200 | 676億8785万 | -1.21% | 11.91 | 1.28 |
| 01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -0.68% | 51,500 | 676億1111万 | -1.65% | 11.9 | 1.28 |
| 01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +0.45% | 69,800 | 680億7157万 | -1.42% | 11.98 | 1.29 |
| 01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 0% | 53,800 | 677億6459万 | -2.3% | 11.93 | 1.28 |
| 01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +0.91% | 65,800 | 677億6459万 | -2.77% | 11.93 | 1.28 |
| 01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +1.39% | 49,700 | 671億5065万 | -4.14% | 11.82 | 1.27 |
| 01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -0.8% | 31,400 | 662億2972万 | -5.95% | 11.66 | 1.25 |
| 01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -2.79% | 40,800 | 667億6693万 | -5.72% | 11.75 | 1.26 |
| 01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +1.7% | 28,300 | 686億8552万 | -3.49% | 12.09 | 1.3 |
| 2023 | ||||||||||
| 12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -0.9% | 40,600 | 675億3436万 | -5.48% | 11.88 | 1.36 |
| 12/28 | 4,385 | 4,440 | 4,370 | 4,440 | +1.25% | 22,100 | 681億4831万 | -5.03% | 11.99 | 1.38 |
| 12/27 | 4,270 | 4,405 | 4,270 | 4,385 | +2.93% | 28,100 | 673億413万 | -6.66% | 11.84 | 1.36 |
| 12/26 | 4,325 | 4,345 | 4,245 | 4,260 | -1.73% | 47,700 | 653億8554万 | -9.8% | 11.51 | 1.32 |
| 12/25 | 4,450 | 4,450 | 4,325 | 4,335 | -2.47% | 18,600 | 665億3670万 | -8.81% | 11.71 | 1.34 |
| 12/22 | 4,485 | 4,485 | 4,385 | 4,445 | +0.34% | 69,900 | 682億2506万 | -7.07% | 12.01 | 1.38 |
| 12/21 | 4,625 | 4,625 | 4,425 | 4,430 | -5.34% | 71,300 | 679億9482万 | -7.73% | 11.97 | 1.37 |
| 12/20 | 4,630 | 4,730 | 4,630 | 4,680 | +0.97% | 43,800 | 718億3200万 | -2.94% | 12.64 | 1.45 |
| 12/19 | 4,500 | 4,660 | 4,490 | 4,635 | +3.92% | 30,400 | 711億4131万 | -4.16% | 12.52 | 1.44 |
| 12/18 | 4,400 | 4,460 | 4,360 | 4,460 | +0.22% | 49,300 | 684億5529万 | -8.06% | 12.05 | 1.38 |
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 | |
| 2008年 9月期 | 690 10/16 10/15 | 374 9/16 | 107,000 5/14 | - | - | +6.4% 5/7 | -35.75% 10/8 |
| 2009年 9月期 | 400 10/1 | 158 3/16 | 46,000 10/29 | - | - | +35.59% 6/2 | -17.3% 3/3 |
| 2010年 9月期 | 629 5/17 | 243 11/12 | 109,000 5/18 | - | - | +26.81% 12/30 | -6.98% 8/13 |
| 2011年 9月期 | 794 3/25 | 480 10/15 10/13 | 126,200 3/25 | 121億8688万 | 73億6738万 | +18.24% 12/16 | -28.7% 3/15 |
| 2012年 9月期 | 619 2/27 | 450 11/24 | 48,700 11/7 | 95億85万 | 69億692万 | +16.8% 2/27 | -20.95% 10/3 |
| 2013年 9月期 | 2,031 9/26 | 401 10/18 10/17 他3件 | 497,700 2/14 | 311億7325万 | 61億5483万 | +31.61% 5/9 | -21.31% 6/7 |
| 2014年 9月期 | 2,998 1/10 | 1,430 4/15 | 440,900 10/30 | 460億1546万 | 219億4866万 | +28.15% 1/9 | -21.5% 4/15 |
| 2015年 9月期 | 3,150 12/29 | 1,870 8/25 | 755,300 2/12 | 483億4846万 | 287億210万 | +20.31% 11/13 | -18.83% 2/16 |
| 2016年 9月期 | 2,594 11/5 | 1,554 8/19 | 303,900 11/12 | 398億1457万 | 238億5191万 | +13.19% 3/22 | -14.56% 6/16 |
| 2017年 9月期 | 4,800 9/15 | 1,710 11/9 | 405,700 5/10 | 736億7385万 | 262億4631万 | +25.41% 5/11 | -8.17% 1/24 |
| 2018年 9月期 | 8,280 2/28 | 4,330 10/18 | 313,800 8/6 | 1270億8740万 | 664億5995万 | +30.62% 11/14 | -20.34% 8/7 |
| 2019年 9月期 | 4,815 10/2 | 2,298 7/19 | 307,000 5/13 | 739億408万 | 352億7135万 | +16.63% 8/9 | -30.7% 5/14 |
| 2020年 9月期 | 5,080 12/4 | 2,570 7/31 | 327,800 11/13 | 779億7149万 | 394億4621万 | +22.75% 8/12 | -24.42% 3/13 |
| 2021年 9月期 | 6,840 1/8 | 3,835 9/30 | 306,000 11/12 | 1049億8524万 | 588億6234万 | +23.46% 11/17 | -15.5% 8/20 |
| 2022年 9月期 | 4,300 9/13 | 2,715 5/13 | 289,000 5/31 | 659億9949万 | 416億7177万 | +13.35% 6/8 | -17.01% 11/30 |
| 2023年 9月期 | 4,890 12/6 | 3,555 10/12 | 163,900 12/5 | 750億5524万 | 545億6469万 | +19.99% 12/6 | -10.45% 3/16 |
| 最新 | 5,190 2024/5/17 | 33,300 | 796億5985万 | +1.82% 5,097 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -56%（0.44倍）
- 1992/12/29 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/29 vs 1992/12/29
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 144%（2.44倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 132%（2.32倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 348%（4.48倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 192%（2.92倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
102円（2002/12/16） - 4988%（50.88倍）
5,190円（5/17）