株価チャート
株価
5/17
- 前日 (5/16)
- 4,335
- 始値
- 4,395
- 高値
- 4,515
- 安値
- 4,350
- 終値 +2.42%
- 4,440
- 出来高 +48.75%
- 83,600
乖離率
- 株価（5日）
移動平均値 - +4.64%
4,243 - 株価（25日）
移動平均値 - +9.44%
4,057 - 出来高（5日）
移動平均値 - +6.42%
78,560
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 | 4,395 | 4,515 | 4,350 | 4,440 | +2.42% | 83,600 | 177億7332万 | +9.44% | 5.38 | 3.98 |
| 05/16 | 4,310 | 4,405 | 4,245 | 4,335 | -2.58% | 56,200 | 173億5300万 | +7.12% | 5.25 | 3.89 |
| 05/15 | 4,050 | 4,560 | 4,050 | 4,450 | +11.81% | 213,800 | 178億1335万 | +10.26% | 5.39 | 3.99 |
| 05/14 | 4,000 | 4,035 | 3,970 | 3,980 | -0.75% | 25,300 | 159億3194万 | -1% | 4.82 | 3.57 |
| 05/13 | 3,965 | 4,010 | 3,930 | 4,010 | +1.13% | 13,900 | 160億5203万 | -0.5% | 4.86 | 3.6 |
| 05/10 | 4,005 | 4,010 | 3,955 | 3,965 | -0.38% | 13,900 | 158億7189万 | -1.73% | 4.8 | 3.56 |
| 05/09 | 4,090 | 4,090 | 3,940 | 3,980 | -2.69% | 33,800 | 159億3194万 | -1.78% | 4.82 | 3.57 |
| 05/08 | 4,110 | 4,200 | 4,090 | 4,090 | -0.61% | 29,400 | 163億7227万 | +0.44% | 4.95 | 3.67 |
| 05/07 | 4,005 | 4,140 | 4,005 | 4,115 | +3% | 28,400 | 164億7234万 | +0.69% | 4.98 | 3.69 |
| 05/02 | 4,110 | 4,130 | 3,995 | 3,995 | -2.68% | 22,800 | 159億9198万 | -2.58% | 4.84 | 3.59 |
| 05/01 | 3,990 | 4,150 | 3,990 | 4,105 | +2.37% | 28,400 | 164億3231万 | -0.27% | 4.97 | 3.68 |
| 04/30 | 4,045 | 4,050 | 3,995 | 4,010 | -1.23% | 22,100 | 160億5203万 | -2.76% | 4.86 | 3.6 |
| 04/26 | 3,970 | 4,060 | 3,970 | 4,060 | +1.5% | 20,900 | 162億5218万 | -1.79% | 4.92 | 3.64 |
| 04/25 | 4,010 | 4,045 | 3,990 | 4,000 | -0.25% | 18,000 | 160億1200万 | -3.59% | 4.84 | 3.59 |
| 04/24 | 4,005 | 4,050 | 3,975 | 4,010 | +0.88% | 20,800 | 160億5203万 | -3.79% | 4.86 | 3.6 |
| 04/23 | 3,945 | 4,010 | 3,925 | 3,975 | +1.27% | 18,800 | 159億1192万 | -5.18% | 4.81 | 3.57 |
| 04/22 | 3,805 | 3,995 | 3,775 | 3,925 | +3.97% | 43,300 | 157億1177万 | -6.73% | 4.75 | 3.52 |
| 04/19 | 3,885 | 3,935 | 3,660 | 3,775 | -3.33% | 108,400 | 151億1132万 | -10.65% | 4.57 | 3.39 |
| 04/18 | 3,855 | 3,950 | 3,855 | 3,905 | +1.17% | 27,400 | 156億3171万 | -7.94% | 4.73 | 3.5 |
| 04/17 | 4,075 | 4,080 | 3,855 | 3,860 | -5.16% | 87,100 | 154億5158万 | -9.18% | 4.68 | 3.46 |
| 04/16 | 3,990 | 4,155 | 3,955 | 4,070 | +0.74% | 44,600 | 162億9221万 | -4.5% | 4.93 | 3.65 |
| 04/15 | 4,000 | 4,060 | 3,970 | 4,040 | -0.62% | 23,000 | 161億7212万 | -5.23% | 4.89 | 3.63 |
| 04/12 | 4,110 | 4,165 | 4,065 | 4,065 | -0.85% | 16,100 | 162億7219万 | -4.8% | 4.92 | 3.65 |
| 04/11 | 4,150 | 4,165 | 4,085 | 4,100 | -1.44% | 21,600 | 164億1230万 | -4.27% | 4.97 | 3.68 |
| 04/10 | 4,190 | 4,270 | 4,155 | 4,160 | -0.72% | 19,800 | 166億5248万 | -2.87% | 5.04 | 3.73 |
| 04/09 | 4,080 | 4,240 | 4,055 | 4,190 | +3.2% | 32,800 | 167億7257万 | -2.03% | 5.07 | 3.76 |
| 04/08 | 4,105 | 4,110 | 4,015 | 4,060 | +0.12% | 37,100 | 162億5218万 | -4.94% | 4.92 | 3.64 |
| 04/05 | 4,195 | 4,300 | 4,015 | 4,055 | -4.14% | 79,800 | 162億3216万 | -5.21% | 4.91 | 3.64 |
| 04/04 | 4,170 | 4,260 | 4,060 | 4,230 | +2.3% | 44,900 | 169億3269万 | -1.47% | 5.12 | 3.8 |
| 04/03 | 4,350 | 4,360 | 4,130 | 4,135 | -6.02% | 62,700 | 165億5240万 | -4.15% | 5.01 | 3.71 |
| 04/02 | 4,415 | 4,520 | 4,380 | 4,400 | -1.57% | 41,700 | 176億1320万 | +1.17% | 5.33 | 3.95 |
| 04/01 | 4,480 | 4,485 | 4,305 | 4,470 | 0% | 68,400 | 178億9341万 | +2.48% | 5.41 | 4.01 |
| 03/29 | 4,485 | 4,560 | 4,385 | 4,470 | +0.34% | 64,900 | 178億9341万 | +2.22% | 5.41 | 4.03 |
| 03/28 | 4,365 | 4,530 | 4,365 | 4,455 | +1.95% | 48,000 | 178億3336万 | +1.41% | 5.4 | 4.01 |
| 03/27 | 4,310 | 4,425 | 4,285 | 4,370 | +1.63% | 44,300 | 174億9311万 | -1.11% | 5.29 | 3.94 |
| 03/26 | 4,260 | 4,345 | 4,250 | 4,300 | +0.94% | 41,200 | 172億1290万 | -3.11% | 5.21 | 3.87 |
| 03/25 | 4,375 | 4,455 | 4,260 | 4,260 | -4.16% | 86,500 | 170億5278万 | -4.48% | 5.16 | 3.84 |
| 03/22 | 4,475 | 4,540 | 4,355 | 4,445 | -0.67% | 154,300 | 177億9333万 | -0.49% | 5.38 | 4 |
| 03/21 | 4,580 | 4,580 | 4,475 | 4,475 | -2.72% | 120,200 | 179億1342万 | +0.49% | 5.42 | 4.03 |
| 03/19 | 4,405 | 4,680 | 4,270 | 4,600 | +4.78% | 330,900 | 184億1380万 | +3.95% | 5.57 | 4.14 |
| 03/18 | 4,355 | 4,425 | 4,265 | 4,390 | +1.27% | 91,300 | 175億7317万 | -0.02% | 5.32 | 3.95 |
| 03/15 | 4,150 | 4,515 | 4,105 | 4,335 | +3.21% | 216,900 | 173億5300万 | -0.6% | 5.25 | 3.9 |
| 03/14 | 4,135 | 4,200 | 4,075 | 4,200 | +2.19% | 35,100 | 168億1260万 | -3.16% | 5.09 | 3.78 |
| 03/13 | 4,210 | 4,230 | 4,075 | 4,110 | -1.56% | 38,500 | 164億5233万 | -4.91% | 4.98 | 3.7 |
| 03/12 | 4,060 | 4,250 | 4,050 | 4,175 | +2.08% | 72,400 | 167億1252万 | -3.31% | 5.06 | 3.76 |
| 03/11 | 4,140 | 4,175 | 4,010 | 4,090 | -2.85% | 72,700 | 163億7227万 | -5.06% | 4.95 | 3.68 |
| 03/08 | 4,330 | 4,410 | 4,180 | 4,210 | -3.88% | 146,500 | 168億5263万 | -2.07% | 5.1 | 3.79 |
| 03/07 | 4,200 | 4,495 | 4,100 | 4,380 | +6.31% | 227,000 | 175億3314万 | +2.19% | 5.3 | 3.95 |
| 03/06 | 3,990 | 4,120 | 3,970 | 4,120 | +2.87% | 71,000 | 164億9236万 | -3.47% | 4.99 | 3.71 |
| 03/05 | 4,055 | 4,055 | 3,925 | 4,005 | -0.5% | 98,300 | 160億3201万 | -5.99% | 4.85 | 3.61 |
| 03/04 | 4,240 | 4,320 | 3,980 | 4,025 | -5.18% | 210,500 | 161億1207万 | -5.38% | 4.87 | 3.63 |
| 03/01 | 4,365 | 4,450 | 4,180 | 4,245 | -4.28% | 239,500 | 169億9273万 | -0.02% | 5.14 | 3.82 |
| 02/29 | 4,610 | 4,620 | 4,400 | 4,435 | -6.63% | 192,200 | 177億5330万 | +4.82% | 5.37 | 3.99 |
| 02/28 | 4,965 | 4,985 | 4,720 | 4,750 | -5.38% | 227,400 | 190億1425万 | +12.85% | 5.75 | 4.28 |
| 02/27 | 4,770 | 5,050 | 4,710 | 5,020 | +6.47% | 245,300 | 200億9506万 | +20.24% | 6.08 | 4.52 |
| 02/26 | 4,685 | 4,840 | 4,640 | 4,715 | -0.84% | 109,200 | 188億7414万 | +14.25% | 5.71 | 4.25 |
| 02/22 | 4,885 | 4,935 | 4,605 | 4,755 | -4.04% | 339,200 | 190億3426万 | +16.12% | 5.76 | 4.28 |
| 02/21 | 5,130 | 5,150 | 4,880 | 4,955 | -3.22% | 236,700 | 198億3486万 | +21.83% | 6 | 4.46 |
| 02/20 | 4,700 | 5,170 | 4,565 | 5,120 | +6% | 451,300 | 204億9536万 | +26.98% | 6.2 | 4.61 |
| 02/19 | 4,920 | 4,980 | 4,760 | 4,830 | -0.72% | 240,200 | 193億3449万 | +20.87% | 5.85 | 4.35 |
| 02/16 | 4,430 | 4,895 | 4,300 | 4,865 | +9.82% | 299,400 | 194億7459万 | +22.54% | 5.89 | 4.38 |
| 02/15 | 4,105 | 4,530 | 4,000 | 4,430 | +8.05% | 351,700 | 177億3329万 | +12.18% | 5.37 | 3.99 |
| 02/14 | 4,140 | 4,330 | 4,000 | 4,100 | +9.04% | 446,300 | 164億1230万 | +4.01% | 4.97 | 3.69 |
| 02/13 | 3,750 | 3,850 | 3,685 | 3,760 | +0.27% | 112,000 | 150億5128万 | -4.91% | 4.55 | 3.39 |
| 02/09 | 3,645 | 3,765 | 3,645 | 3,750 | +2.6% | 80,300 | 150億1125万 | -6.06% | 4.54 | 3.38 |
| 02/08 | 3,700 | 3,720 | 3,635 | 3,655 | -1.88% | 70,100 | 146億3096万 | -9.86% | 4.43 | 3.29 |
| 02/07 | 3,790 | 3,815 | 3,675 | 3,725 | -2.36% | 103,000 | 149億1117万 | -8.99% | 4.51 | 3.36 |
| 02/06 | 4,070 | 4,070 | 3,805 | 3,815 | -5.33% | 148,600 | 152億7144万 | -7.38% | 4.62 | 3.44 |
| 02/05 | 3,980 | 4,065 | 3,935 | 4,030 | +2.68% | 103,700 | 161億3209万 | -2.59% | 4.88 | 3.63 |
| 02/02 | 3,875 | 3,970 | 3,875 | 3,925 | +1.82% | 61,900 | 157億1177万 | -5.06% | 4.75 | 3.54 |
| 02/01 | 3,855 | 3,930 | 3,845 | 3,855 | -1.03% | 48,800 | 154億3156万 | -6.61% | 4.67 | 3.47 |
| 01/31 | 3,910 | 3,920 | 3,840 | 3,895 | -0.51% | 46,100 | 155億9168万 | -5.19% | 4.72 | 3.51 |
| 01/30 | 3,950 | 3,970 | 3,840 | 3,915 | 0% | 53,200 | 156億7174万 | -4.33% | 4.74 | 3.53 |
| 01/29 | 3,870 | 3,955 | 3,810 | 3,915 | +1.03% | 54,600 | 156億7174万 | -3.9% | 4.74 | 3.53 |
| 01/26 | 3,815 | 3,920 | 3,780 | 3,875 | +1.57% | 52,600 | 155億1162万 | -4.44% | 4.69 | 3.49 |
| 01/25 | 3,875 | 3,875 | 3,755 | 3,815 | -1.42% | 52,100 | 152億7144万 | -5.36% | 4.62 | 3.44 |
| 01/24 | 3,875 | 3,985 | 3,835 | 3,870 | -0.26% | 71,600 | 154億9161万 | -3.56% | 4.69 | 3.49 |
| 01/23 | 3,940 | 3,945 | 3,845 | 3,880 | -0.51% | 53,400 | 155億3164万 | -2.81% | 4.7 | 3.49 |
| 01/22 | 3,830 | 3,925 | 3,755 | 3,900 | +1.83% | 79,200 | 156億1170万 | -1.91% | 4.72 | 3.51 |
| 01/19 | 3,900 | 3,935 | 3,790 | 3,830 | -2.05% | 172,500 | 153億3149万 | -3.26% | 4.64 | 3.45 |
| 01/18 | 4,000 | 4,030 | 3,910 | 3,910 | -3.34% | 94,600 | 156億5173万 | -0.96% | 4.74 | 3.52 |
| 01/17 | 4,110 | 4,115 | 3,955 | 4,045 | -1.34% | 168,700 | 161億9213万 | +2.93% | 4.9 | 3.64 |
| 01/16 | 4,200 | 4,275 | 4,100 | 4,100 | -2.38% | 121,600 | 164億1230万 | +4.89% | 4.97 | 3.69 |
| 01/15 | 4,185 | 4,285 | 4,160 | 4,200 | +0.48% | 113,000 | 168億1260万 | +7.97% | 5.09 | 3.78 |
| 01/12 | 4,300 | 4,320 | 4,155 | 4,180 | -3.8% | 187,300 | 167億3254万 | +8.07% | 5.06 | 3.77 |
| 01/11 | 4,270 | 4,390 | 4,145 | 4,345 | +2.24% | 286,900 | 173億9303万 | +12.83% | 5.26 | 3.91 |
| 01/10 | 4,455 | 4,455 | 4,110 | 4,250 | -3.85% | 394,500 | 170億1275万 | +11.17% | 5.15 | 3.83 |
| 01/09 | 4,620 | 4,880 | 4,350 | 4,420 | -6.16% | 435,900 | 176億9326万 | +16.53% | 5.35 | 3.98 |
| 01/05 | 5,110 | 5,260 | 4,710 | 4,710 | -11.3% | 738,100 | 188億5413万 | +25.37% | 5.7 | 4.24 |
| 01/04 | 4,620 | 5,310 | 4,525 | 5,310 | +15.18% | 722,700 | 212億5593万 | +42.93% | 6.43 | 4.78 |
| 2023 | ||||||||||
| 12/29 | 4,380 | 4,630 | 4,205 | 4,610 | +5.25% | 456,100 | 184億5383万 | +26.37% | 5.58 | 4.54 |
| 12/28 | 4,260 | 4,425 | 4,135 | 4,380 | +2.58% | 390,200 | 175億3314万 | +21.03% | 5.3 | 4.32 |
| 12/27 | 3,970 | 4,280 | 3,890 | 4,270 | +8.1% | 371,200 | 170億9281万 | +18.51% | 5.17 | 4.21 |
| 12/26 | 3,850 | 4,250 | 3,775 | 3,950 | +4.91% | 715,500 | 158億1185万 | +9.84% | 4.78 | 3.89 |
| 12/25 | 3,715 | 3,870 | 3,635 | 3,765 | +11.72% | 387,900 | 150億7129万 | +4.44% | 4.56 | 3.71 |
| 12/22 | 3,470 | 3,500 | 3,345 | 3,370 | -3.16% | 105,900 | 134億9011万 | -6.88% | 4.08 | 3.32 |
| 12/21 | 3,460 | 3,535 | 3,435 | 3,480 | +0.14% | 58,100 | 139億3044万 | -4.55% | 4.21 | 3.43 |
| 12/20 | 3,455 | 3,540 | 3,420 | 3,475 | +1.31% | 55,900 | 139億1042万 | -5.52% | 4.21 | 3.42 |
| 12/19 | 3,260 | 3,440 | 3,255 | 3,430 | +4.26% | 69,800 | 137億3029万 | -7.75% | 4.15 | 3.38 |
| 12/18 | 3,335 | 3,340 | 3,250 | 3,290 | -1.79% | 77,300 | 131億6987万 | -12.5% | 3.98 | 3.24 |
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 | |
| 2018年 9月期 | 2,465 7/25 | 1,476 8/13 | 4,719,600 7/25 | 95億1859万 | 56億9957万 | +13.84% 10/1 | -12.66% 10/26 |
| 2019年 9月期 | 3,670 9/13 | 1,307 6/4 | 3,487,800 11/15 | 144億108万 | 51億906万 | +55.75% 11/14 | -24.1% 12/18 |
| 2020年 9月期 | 6,420 8/26 | 1,092 3/17 | 4,725,000 8/31 | 253億6542万 | 43億1012万 | +102.3% 8/25 | -35.77% 3/16 |
| 2021年 9月期 | 3,830 10/22 | 1,759 9/30 | 2,006,700 10/22 | 151億3233万 | 69億4980万 | +22.76% 3/16 | -31.41% 5/17 |
| 2022年 9月期 | 4,550 4/1 | 1,450 1/28 | 989,500 4/1 | 179億7705万 | 57億2895万 | +201.61% 10/31 | -19.79% 4/26 |
| 2023年 9月期 | 16,300 11/1 | 2,822 10/18 | 5,442,600 10/26 | 651億8370万 | 111億4972万 | +33.29% 11/8 | -34.21% 12/20 |
| 最新 | 4,440 2024/5/17 | 83,600 | 177億7332万 | +9.44% 4,057 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 266%（3.66倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
1,092円（2020/03/17） - 307%（4.07倍）
4,440円（5/17）