株価チャート
株価
5/17
- 前日 (5/16)
- 5,630
- 始値
- 5,630
- 高値
- 5,730
- 安値
- 5,530
- 終値 +1.24%
- 5,700
- 出来高 +325%
- 5,100
乖離率
- 株価（5日）
移動平均値 - +0.67%
5,662 - 株価（25日）
移動平均値 - +7.71%
5,292 - 出来高（5日）
移動平均値 - +0.39%
5,080
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 | 5,630 | 5,730 | 5,530 | 5,700 | +1.24% | 5,100 | 615億4172万 | +7.71% | 13.1 | 1.56 |
| 05/16 | 5,640 | 5,680 | 5,600 | 5,630 | -0.18% | 1,200 | 607億8594万 | +7.14% | 12.94 | 1.54 |
| 05/15 | 5,790 | 5,790 | 5,580 | 5,640 | -0.88% | 3,300 | 608億9391万 | +8.11% | 12.97 | 1.54 |
| 05/14 | 5,620 | 5,810 | 5,560 | 5,690 | +0.71% | 8,600 | 614億3375万 | +9.89% | 13.08 | 1.56 |
| 05/13 | 5,650 | 5,660 | 5,450 | 5,650 | +4.05% | 7,200 | 610億188万 | +10.01% | 12.99 | 1.55 |
| 05/10 | 5,440 | 5,780 | 5,330 | 5,430 | +1.5% | 17,400 | 586億2658万 | +6.62% | 12.48 | 1.49 |
| 05/09 | 5,320 | 5,390 | 5,240 | 5,350 | +0.94% | 5,300 | 577億6284万 | +5.75% | 12.3 | 1.46 |
| 05/08 | 5,270 | 5,340 | 5,270 | 5,300 | -0.38% | 700 | 572億2300万 | +5.28% | 12.18 | 1.45 |
| 05/07 | 5,260 | 5,320 | 5,210 | 5,320 | +1.53% | 1,800 | 574億3893万 | +6.08% | 12.23 | 1.46 |
| 05/02 | 5,240 | 5,260 | 5,220 | 5,240 | -0.57% | 1,300 | 565億7519万 | +4.93% | 12.05 | 1.43 |
| 05/01 | 5,230 | 5,300 | 5,220 | 5,270 | 0% | 600 | 568億9909万 | +5.72% | 12.11 | 1.44 |
| 04/30 | 5,230 | 5,320 | 5,230 | 5,270 | +0.76% | 1,400 | 568億9909万 | +6.08% | 12.11 | 1.44 |
| 04/26 | 5,160 | 5,260 | 5,140 | 5,230 | +0.38% | 2,600 | 564億6722万 | +5.61% | 12.02 | 1.43 |
| 04/25 | 5,300 | 5,300 | 5,120 | 5,210 | -1.51% | 5,300 | 562億5129万 | +5.49% | 11.98 | 1.43 |
| 04/24 | 5,190 | 5,370 | 5,160 | 5,290 | +1.93% | 5,600 | 571億1503万 | +7.43% | 12.16 | 1.45 |
| 04/23 | 5,150 | 5,250 | 5,040 | 5,190 | +0.78% | 4,500 | 560億3535万 | +5.75% | 11.93 | 1.42 |
| 04/22 | 5,170 | 5,220 | 5,100 | 5,150 | -0.39% | 3,100 | 556億348万 | +5.14% | 11.84 | 1.41 |
| 04/19 | 5,100 | 5,200 | 4,975 | 5,170 | +1.57% | 11,800 | 558億1941万 | +5.9% | 11.88 | 1.41 |
| 04/18 | 4,990 | 5,180 | 4,935 | 5,090 | +2.83% | 2,100 | 549億5567万 | +4.65% | 11.7 | 1.39 |
| 04/17 | 5,030 | 5,060 | 4,950 | 4,950 | -1.39% | 500 | 534億4412万 | +2.04% | 11.38 | 1.35 |
| 04/16 | 5,170 | 5,170 | 4,900 | 5,020 | -2.33% | 4,700 | 541億9990万 | +3.68% | 11.54 | 1.37 |
| 04/15 | 5,220 | 5,250 | 5,090 | 5,140 | -4.1% | 7,400 | 554億9551万 | +6.46% | 11.82 | 1.41 |
| 04/12 | 5,050 | 5,460 | 5,000 | 5,360 | +6.77% | 12,300 | 578億7081万 | +11.46% | 12.32 | 1.47 |
| 04/11 | 4,905 | 5,100 | 4,905 | 5,020 | +0.6% | 8,500 | 541億9990万 | +4.98% | 11.54 | 1.37 |
| 04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +4.39% | 11,600 | 538億7599万 | +4.66% | 11.47 | 1.37 |
| 04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +2.03% | 5,200 | 516億867万 | +0.65% | 10.99 | 1.31 |
| 04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +0.86% | 2,200 | 505億8297万 | -1.01% | 10.77 | 1.28 |
| 04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -0.32% | 3,800 | 501億5110万 | -1.65% | 10.68 | 1.27 |
| 04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +1.86% | 2,000 | 503億1305万 | -1.17% | 10.71 | 1.28 |
| 04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +0.11% | 4,400 | 493億9532万 | -2.78% | 10.52 | 1.25 |
| 04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -3.38% | 6,800 | 493億4134万 | -2.83% | 10.51 | 1.25 |
| 04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -1.66% | 3,500 | 510億6883万 | +0.64% | 10.87 | 1.29 |
| 03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -0.1% | 5,500 | 519億3257万 | +2.51% | 11.06 | 1.31 |
| 03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -3.6% | 6,000 | 519億8655万 | +2.82% | 11.07 | 1.32 |
| 03/27 | 4,865 | 5,000 | 4,760 | 4,995 | +2.67% | 9,200 | 539億2998万 | +6.69% | 11.48 | 1.37 |
| 03/26 | 4,875 | 4,920 | 4,865 | 4,865 | -0.1% | 1,800 | 525億2639万 | +4.22% | 11.18 | 1.33 |
| 03/25 | 4,885 | 4,920 | 4,850 | 4,870 | -0.31% | 8,900 | 525億8038万 | +5% | 11.2 | 1.33 |
| 03/22 | 4,850 | 4,895 | 4,825 | 4,885 | +0.93% | 7,500 | 527億4233万 | +6.03% | 11.23 | 1.33 |
| 03/21 | 4,945 | 4,950 | 4,830 | 4,840 | -1.02% | 10,100 | 522億5647万 | +5.65% | 11.13 | 1.32 |
| 03/19 | 4,870 | 4,940 | 4,865 | 4,890 | -1.11% | 7,600 | 527億9631万 | +6.96% | 11.24 | 1.34 |
| 03/18 | 4,790 | 4,995 | 4,790 | 4,945 | +4.32% | 10,000 | 533億9014万 | +8.11% | 11.37 | 1.35 |
| 03/15 | 4,730 | 4,790 | 4,710 | 4,740 | +0.21% | 2,400 | 511億7679万 | +3.47% | 10.9 | 1.3 |
| 03/14 | 4,715 | 4,730 | 4,680 | 4,730 | -0.63% | 4,800 | 510億6883万 | +2.94% | 10.87 | 1.29 |
| 03/13 | 4,805 | 4,900 | 4,750 | 4,760 | +0.53% | 6,900 | 513億9273万 | +3.37% | 10.94 | 1.3 |
| 03/12 | 4,735 | 4,735 | 4,645 | 4,735 | +1.28% | 1,700 | 511億2281万 | +2.58% | 10.88 | 1.29 |
| 03/11 | 4,660 | 4,850 | 4,620 | 4,675 | +0.54% | 5,900 | 504億7500万 | +1.21% | 10.75 | 1.28 |
| 03/08 | 4,695 | 4,695 | 4,640 | 4,650 | -0.85% | 2,100 | 502億508万 | +0.56% | 10.69 | 1.27 |
| 03/07 | 4,660 | 4,700 | 4,630 | 4,690 | +0.64% | 2,300 | 506億3695万 | +1.23% | 10.78 | 1.28 |
| 03/06 | 4,530 | 4,730 | 4,530 | 4,660 | +2.76% | 5,100 | 503億1305万 | +0.67% | 10.71 | 1.27 |
| 03/05 | 4,440 | 4,535 | 4,400 | 4,535 | +3.66% | 3,400 | 489億6345万 | -1.99% | 10.43 | 1.24 |
| 03/04 | 4,440 | 4,445 | 4,350 | 4,375 | -1.46% | 3,500 | 472億3596万 | -5.45% | 10.06 | 1.2 |
| 03/01 | 4,430 | 4,480 | 4,400 | 4,440 | +0.23% | 5,800 | 479億3776万 | -4.08% | 10.21 | 1.21 |
| 02/29 | 4,380 | 4,500 | 4,380 | 4,430 | -0.45% | 4,900 | 478億2979万 | -4.24% | 10.18 | 1.21 |
| 02/28 | 4,485 | 4,500 | 4,415 | 4,450 | -0.67% | 2,800 | 480億4572万 | -3.85% | 10.23 | 1.22 |
| 02/27 | 4,510 | 4,510 | 4,360 | 4,480 | -0.78% | 5,900 | 483億6963万 | -3.03% | 10.3 | 1.22 |
| 02/26 | 4,725 | 4,725 | 4,495 | 4,515 | 0% | 3,300 | 487億4752万 | -1.91% | 10.38 | 1.23 |
| 02/22 | 4,640 | 4,640 | 4,510 | 4,515 | -1.85% | 3,500 | 487億4752万 | -1.46% | 10.38 | 1.23 |
| 02/21 | 4,760 | 4,795 | 4,600 | 4,600 | -3.77% | 4,700 | 496億6524万 | +0.86% | 10.57 | 1.26 |
| 02/20 | 4,820 | 4,900 | 4,655 | 4,780 | +3.13% | 10,500 | 516億867万 | +5.38% | 10.99 | 1.31 |
| 02/19 | 4,255 | 4,675 | 4,255 | 4,635 | +12.23% | 18,000 | 500億4313万 | +2.98% | 10.66 | 1.27 |
| 02/16 | 4,120 | 4,195 | 4,020 | 4,130 | +0.73% | 7,600 | 445億9075万 | -7.5% | 9.49 | 1.13 |
| 02/15 | 4,090 | 4,300 | 3,920 | 4,100 | -3.07% | 19,600 | 442億6685万 | -7.82% | 9.43 | 1.12 |
| 02/14 | 4,575 | 4,575 | 4,200 | 4,230 | -8.34% | 14,700 | 456億7043万 | -4.62% | 9.72 | 1.16 |
| 02/13 | 4,865 | 4,865 | 4,530 | 4,615 | -6.48% | 12,700 | 498億2719万 | +4.44% | 10.61 | 1.26 |
| 02/09 | 5,060 | 5,080 | 4,840 | 4,935 | -3.8% | 12,500 | 532億8217万 | +12.59% | 11.34 | 1.35 |
| 02/08 | 5,180 | 5,180 | 4,980 | 5,130 | +1.18% | 8,000 | 553億8754万 | +18.5% | 11.79 | 1.4 |
| 02/07 | 4,990 | 5,100 | 4,990 | 5,070 | +1.4% | 2,500 | 547億3974万 | +18.9% | 11.66 | 1.39 |
| 02/06 | 5,060 | 5,260 | 4,920 | 5,000 | -0.4% | 7,800 | 539億8396万 | +18.99% | 11.49 | 1.37 |
| 02/05 | 4,840 | 5,100 | 4,840 | 5,020 | +4.47% | 5,600 | 541億9990万 | +21.26% | 11.54 | 1.37 |
| 02/02 | 4,780 | 4,925 | 4,710 | 4,805 | -0.21% | 9,900 | 518億7859万 | +17.89% | 11.05 | 1.31 |
| 02/01 | 4,825 | 4,895 | 4,775 | 4,815 | -1.13% | 3,200 | 519億8655万 | +19.84% | 11.07 | 1.32 |
| 01/31 | 4,575 | 4,990 | 4,560 | 4,870 | +5.87% | 7,700 | 525億8038万 | +23.17% | 11.2 | 1.33 |
| 01/30 | 4,620 | 4,655 | 4,535 | 4,600 | -0.11% | 4,000 | 496億6524万 | +18.31% | 10.57 | 1.26 |
| 01/29 | 4,550 | 4,640 | 4,485 | 4,605 | +1.66% | 2,900 | 497億1923万 | +20.17% | 10.59 | 1.26 |
| 01/26 | 4,400 | 4,670 | 4,380 | 4,530 | +2.37% | 5,200 | 489億947万 | +20.06% | 10.41 | 1.24 |
| 01/25 | 4,360 | 4,440 | 4,290 | 4,425 | +1.49% | 4,900 | 477億7580万 | +19.05% | 10.17 | 1.21 |
| 01/24 | 4,535 | 4,790 | 4,120 | 4,360 | -3% | 18,300 | 470億7401万 | +19.06% | 10.02 | 1.19 |
| 01/23 | 4,250 | 4,495 | 4,250 | 4,495 | +5.89% | 5,300 | 485億3158万 | +24.34% | 10.33 | 1.23 |
| 01/22 | 4,130 | 4,245 | 4,130 | 4,245 | +4.81% | 3,200 | 458億3238万 | +19.11% | 9.76 | 1.16 |
| 01/19 | 4,020 | 4,090 | 4,020 | 4,050 | +1.25% | 2,200 | 437億2701万 | +14.96% | 9.31 | 1.11 |
| 01/18 | 4,020 | 4,090 | 4,000 | 4,000 | +0.38% | 2,600 | 431億8717万 | +14.58% | 9.2 | 1.09 |
| 01/17 | 3,990 | 4,200 | 3,980 | 3,985 | +0.5% | 4,900 | 430億2522万 | +15.21% | 9.16 | 1.09 |
| 01/16 | 3,935 | 4,045 | 3,935 | 3,965 | +1.15% | 4,200 | 428億928万 | +15.67% | 9.11 | 1.08 |
| 01/15 | 3,720 | 4,000 | 3,720 | 3,920 | +5.38% | 10,200 | 423億2342万 | +15.36% | 9.01 | 1.07 |
| 01/12 | 3,720 | 3,780 | 3,720 | 3,720 | 0% | 1,100 | 401億6406万 | +10.45% | 8.55 | 1.02 |
| 01/11 | 3,805 | 3,805 | 3,705 | 3,720 | -1.06% | 4,000 | 401億6406万 | +11.11% | 8.55 | 1.02 |
| 01/10 | 3,840 | 3,840 | 3,700 | 3,760 | -2.21% | 4,400 | 405億9594万 | +12.98% | 8.64 | 1.03 |
| 01/09 | 3,710 | 3,845 | 3,710 | 3,845 | +3.78% | 4,500 | 415億1366万 | +16.44% | 8.84 | 1.05 |
| 01/05 | 3,635 | 3,705 | 3,615 | 3,705 | +3.49% | 1,700 | 400億211万 | +13.16% | 8.52 | 1.01 |
| 01/04 | 3,600 | 3,625 | 3,575 | 3,580 | +1.85% | 7,300 | 386億5251万 | +10.12% | 8.23 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 3,515 | 3,535 | 3,510 | 3,515 | +0.14% | 2,800 | 379億5072万 | +8.66% | 8.08 | 1 |
| 12/28 | 3,465 | 3,550 | 3,465 | 3,510 | +1.74% | 4,700 | 378億9674万 | +8.94% | 8.07 | 1 |
| 12/27 | 3,415 | 3,475 | 3,415 | 3,450 | +1.02% | 4,800 | 372億4893万 | +7.54% | 7.93 | 0.98 |
| 12/26 | 3,360 | 3,435 | 3,355 | 3,415 | +1.79% | 8,300 | 368億7104万 | +6.82% | 7.85 | 0.97 |
| 12/25 | 3,220 | 3,380 | 3,220 | 3,355 | +4.19% | 15,700 | 362億2324万 | +5.17% | 7.71 | 0.96 |
| 12/22 | 3,215 | 3,230 | 3,205 | 3,220 | +0.16% | 1,800 | 347億6567万 | +1.19% | 7.4 | 0.92 |
| 12/21 | 3,200 | 3,215 | 3,195 | 3,215 | +0.47% | 4,000 | 347億1168万 | +1.13% | 7.39 | 0.92 |
| 12/20 | 3,220 | 3,220 | 3,190 | 3,200 | +1.59% | 3,200 | 345億4973万 | +0.82% | 7.36 | 0.91 |
| 12/19 | 3,110 | 3,200 | 3,110 | 3,150 | +0.64% | 1,500 | 340億989万 | -0.63% | 7.24 | 0.9 |
| 12/18 | 3,100 | 3,140 | 3,060 | 3,130 | +2.79% | 2,100 | 337億9396万 | -1.23% | 7.2 | 0.89 |
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 | |
| 2007年 9月期 | 1,310 10/26 10/25 | 963 4/2 | 8,600 4/2 | - | - | +6.32% 9/21 | -8.01% 4/16 |
| 2008年 9月期 | 1,321 5/21 | 1,001 11/12 | 10,700 5/21 | - | - | +10.34% 6/17 | -17.93% 10/7 |
| 2009年 9月期 | 1,359 5/19 | 1,020 10/7 | 7,200 3/24 | - | - | +12.66% 5/19 | -4.72% 9/30 |
| 2010年 9月期 | 1,319 10/19 | 1,108 3/29 | 10,400 6/25 | - | - | +5.11% 6/18 | -5.13% 10/12 |
| 2011年 9月期 | 1,400 9/26 | 1,030 3/16 | 6,800 5/20 | 151億1551万 | 111億2069万 | +7.91% 5/23 | -8.24% 3/15 |
| 2012年 9月期 | 1,649 9/25 | 1,305 10/7 | 7,500 12/26 | 178億391万 | 140億8981万 | +7.22% 5/23 | -4.23% 10/31 |
| 2013年 9月期 | 1,670 2/12 12/19 | 1,505 10/31 | 12,200 12/19 | 180億3064万 | 162億4917万 | +5.87% 12/19 | -3.18% 3/27 |
| 2014年 9月期 | 1,837 9/25 | 1,513 2/17 | 10,700 8/14 | 198億3370万 | 163億3554万 | +5.87% 9/25 | -4.36% 10/16 |
| 2015年 9月期 | 1,950 9/28 9/25 | 1,631 10/16 | 11,100 3/9 | 210億5374万 | 176億956万 | +10.54% 8/6 | -3.2% 3/16 |
| 2016年 9月期 | 1,949 11/13 | 1,652 9/28 | 6,700 10/28 | 210億4294万 | 178億3630万 | +3.05% 11/19 | -7.97% 2/12 |
| 2017年 9月期 | 2,478 9/26 | 1,652 10/5 10/4 | 36,700 5/15 | 267億5445万 | 178億3630万 | +13.73% 2/22 | -3.42% 5/17 |
| 2018年 9月期 | 2,796 5/24 | 2,203 11/15 | 7,400 11/15 | 301億8783万 | 237億8533万 | +6.37% 5/24 | -6.18% 2/6 |
| 2019年 9月期 | 2,562 10/1 | 1,502 5/29 | 8,200 12/25 | 276億6138万 | 162億1678万 | +10.65% 6/27 | -16.88% 12/21 |
| 2020年 9月期 | 2,699 8/11 | 1,700 10/11 | 24,200 8/11 | 291億4054万 | 183億5454万 | +15.71% 8/5 | -8.76% 10/16 |
| 2021年 9月期 | 2,470 10/5 | 2,150 10/27 | 41,300 6/3 | 266億6807万 | 232億1310万 | +5.1% 8/11 | -3.2% 6/3 |
| 2022年 9月期 | 2,490 8/12 | 2,147 11/29 | 21,900 11/26 | 268億8401万 | 231億8071万 | +5.16% 6/30 | -6.46% 11/29 |
| 2023年 9月期 | 3,500 9/20 | 2,127 12/8 12/7 他2件 | 16,500 12/22 | 377億8877万 | 229億6477万 | +18.64% 9/14 | -9.48% 10/16 |
| 最新 | 5,700 2024/5/17 | 5,100 | 615億4172万 | +7.71% 5,292 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -35%（0.65倍）
- 1993/12/28 vs 1992/12/29
- -13%（0.87倍）
- 1994/12/26 vs 1993/12/28
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/26
- -16%（0.84倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/25 vs 1996/12/25
- -24%（0.76倍）
- 1998/12/29 vs 1997/12/25
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/29
- 20%（1.2倍）
- 2000/12/25 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/26 vs 2000/12/25
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/26
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/28 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/28
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/29 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/29
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/17 vs 2023/12/29
- 62%（1.62倍）
- 過去安値
950円（2000/06/01） - 500%（6倍）
5,700円（5/17）