4634 artience

4634
2024/05/31
時価
1793億円
PER 予
16.16倍
2010年以降
7.82-25.88倍
(2010-2023年)
PBR
0.64倍
2010年以降
0.38-0.97倍
(2010-2023年)
配当 予
2.67%
ROE 予
3.95%
ROA 予
2.18%
資料
Link
CSV,JSON

株価チャート

株価

5/31

前日 (5/30)
3,350
始値
3,370
高値
3,385
安値
3,320
終値 +0.45%
3,365
出来高 +126.78%
260,800

乖離率

株価(5日)
移動平均値
-0.03%
3,366
株価(25日)
移動平均値
+6.35%
3,164
出来高(5日)
移動平均値
+97.97%
131,740

2024/01/04~2024/05/31

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PERPBR
2024
05/313,3703,3853,3203,365+0.45%260,8001793億922万+6.35%16.160.64
05/303,2903,3703,2903,3500%115,0001952億5992万+6.52%16.090.64
05/293,3753,4053,3353,350-0.45%86,9001952億5992万+7.1%16.090.64
05/283,4003,4303,3653,365-1.03%83,8001961億3422万+8.23%16.160.64
05/273,4653,4703,3703,400-0.87%112,2001981億7424万+10%16.330.64
05/243,3803,4703,3753,430+2.69%215,6001999億2284万+11.69%16.470.65
05/233,2503,3553,2353,340+2.3%194,1001946億7705万+9.54%16.040.63
05/223,3003,3003,2553,265-1.06%124,8001903億556万+7.54%15.680.62
05/213,3153,3653,3003,3000%108,7001923億4559万+9.02%15.850.63
05/203,2703,3103,2503,300+1.23%123,6001923億4559万+9.42%15.850.63
05/173,2253,3103,2253,260+0.15%104,2001900億1413万+8.52%15.660.62
05/163,2703,2853,2553,255+0.62%100,8001897億2270万+8.75%15.630.62
05/153,2453,2853,2103,235-0.31%214,3001885億5696万+8.45%15.540.61
05/143,3403,3403,2203,245-3.99%166,4001891億3983万+9.19%15.580.62
05/133,3753,4403,3103,380+11.74%487,2001970億851万+14.15%16.230.64
05/102,9893,0352,9783,025+2.16%171,3001763億1679万+2.79%14.530.57
05/092,9602,9932,9302,961+0.92%90,2001725億8645万+0.78%14.220.56
05/082,9512,9512,9152,934-1.11%74,1001710億1272万0%14.090.56
05/072,9302,9822,9202,967+1.44%127,0001729億3617万+1.16%14.250.56
05/022,9092,9352,8982,925+0.41%96,9001704億8814万-0.24%14.050.55
05/012,8942,9352,8942,913-0.41%74,4001697億8870万-0.75%13.990.55
04/302,8842,9342,8672,925+1.95%83,7001704億8814万-0.48%14.050.55
04/262,8282,8792,8222,869+1.09%89,6001672億2409万-2.41%13.780.54
04/252,9122,9122,8382,838-2.64%120,6001654億1721万-3.63%13.630.54
04/242,9102,9282,8942,915+1.15%98,3001699億527万-1.15%140.55
04/232,9152,9152,8772,882-1.13%55,7001679億8181万-2.24%13.840.55
04/222,9002,9162,8862,915+0.93%72,7001699億527万-1.09%140.55
04/192,9072,9342,8682,888-0.93%103,0001683億3153万-1.94%13.870.55
04/182,8872,9342,8862,915+1.15%77,5001699億527万-0.95%140.55
04/172,9092,9272,8642,882-0.35%85,1001679億8181万-1.97%13.840.55
04/162,9832,9832,8922,892-4.4%149,9001685億6468万-1.57%13.890.55
04/152,9993,0252,9653,025-0.17%88,7001763億1679万+3.07%14.530.57
04/123,0403,0503,0153,030+0.5%86,3001766億822万+3.48%14.550.57
04/112,9873,0302,9693,015+0.33%83,6001757億3393万+3.36%14.480.57
04/102,9903,0302,9903,005+0.5%86,9001751億5106万+3.37%14.430.57
04/093,0003,0152,9712,990-0.1%85,7001742億7676万+3.21%14.360.57
04/082,9743,0152,9702,993+0.74%87,7001744億5162万+3.56%14.370.57
04/052,9602,9752,9302,971-0.03%116,8001731億6932万+3.05%14.270.56
04/042,9502,9942,9342,972+1.19%119,6001732億2760万+3.27%14.270.56
04/032,8922,9592,8902,937+1.98%135,3001711億8757万+2.16%14.10.56
04/022,8742,8942,8452,880-0.03%167,0001678億6524万+0.21%13.830.55
04/012,9432,9432,8802,881-1.06%97,0001679億2353万+0.21%13.840.55
03/292,9062,9442,9012,912-0.58%114,9001697億3041万+1.18%13.980.61
03/282,9943,0052,9182,929-2.17%127,6001707億2128万+1.74%14.070.61
03/273,0253,0302,9882,994-0.7%144,7001745億991万+3.89%14.380.63
03/262,9953,0152,9823,015+1.72%142,9001757億3393万+4.72%14.480.63
03/252,9982,9982,9552,964-0.77%145,5001727億6131万+3.17%14.230.62
03/222,9563,0002,9422,987+1.67%155,2001741億190万+4.11%14.340.63
03/212,8982,9452,8982,938+2.16%147,3001712億4586万+2.51%14.110.62
03/192,8712,8852,8552,876+0.45%93,6001676億3210万+0.42%13.810.6
03/182,8712,8722,8432,863+0.07%94,0001668億7437万+0.1%13.750.6
03/152,8402,8692,8332,861+0.42%140,2001667億5780万+0.21%13.740.6
03/142,8652,8662,8082,849+0.49%101,9001660億5836万-0.11%13.680.6
03/132,9052,9052,8152,835+0.18%131,0001652億4235万-0.46%13.610.59
03/122,8232,8362,7802,830+0.25%127,1001649億5091万-0.53%13.590.59
03/112,8552,8942,7822,823-1.19%132,3001645億4291万-0.74%13.560.59
03/082,7462,8702,7462,857+4.04%264,8001665億2465万+0.53%13.720.6
03/072,7402,7622,7162,746-0.58%282,7001600億5484万-3.24%13.190.58
03/062,7422,7942,7372,762-0.18%174,9001609億8743万-2.64%13.260.58
03/052,7952,7952,7562,767-1.32%169,5001612億7886万-2.43%13.290.58
03/042,8362,8522,7922,804-0.36%208,1001634億3546万-1.02%13.470.59
03/012,8372,8402,8012,814-1.09%178,2001640億1833万-0.64%13.510.59
02/292,8942,9172,8412,845-2.43%232,3001658億2521万+0.6%13.660.6
02/282,9032,9392,8992,916+0.1%109,9001699億6356万+3.22%140.61
02/272,9502,9732,9022,913+1.04%199,7001697億8870万+3.37%13.990.61
02/262,9562,9602,8692,883-2.47%136,3001680億4010万+2.6%13.850.6
02/222,9802,9922,9452,9560%121,2001722億9502万+5.5%14.20.62
02/213,0003,0152,9202,956-1.47%159,2001722億9502万+5.91%14.20.62
02/202,9263,0252,9043,000+3.31%260,8001748億5963万+7.99%14.410.63
02/192,9042,9222,8932,904+0.55%151,8001692億6412万+4.99%13.950.61
02/162,8992,9062,8562,888+1.19%191,1001683億3153万+4.79%13.870.6
02/152,8002,9262,8002,854-1.86%317,7001663億4979万+3.82%13.710.6
02/142,8762,9352,8632,908+0.9%361,8001694億9726万+6.05%13.970.61
02/132,8542,8832,8102,882+3.67%362,7001679億8181万+5.53%13.840.6
02/092,7532,7862,7412,780+0.98%136,7001620億3659万+2.21%13.350.58
02/082,7762,7762,7232,753-0.69%130,8001604億6285万+1.4%13.220.58
02/072,7352,7912,7332,772+0.98%130,2001615億7029万+2.25%13.310.58
02/062,7552,7822,7442,745-1.22%139,5001599億9656万+1.55%13.180.57
02/052,7992,8062,7782,779-0.22%112,2001619億7830万+2.96%13.350.58
02/022,7792,7952,7582,785+0.58%135,2001623億2802万+3.42%13.370.58
02/012,7542,7712,7362,769-0.04%148,1001613億9544万+3.09%13.30.58
01/312,7152,7772,7072,770+1.76%139,4001614億5372万+3.32%13.30.58
01/302,7392,7422,7102,722-0.29%104,6001586億5597万+1.76%13.070.57
01/292,7072,7322,7072,730+0.89%99,0001591億2226万+2.13%13.110.57
01/262,7342,7452,7062,706-1.99%115,8001577億2338万+1.35%130.57
01/252,7362,7632,7252,761+1.1%129,1001609億2914万+3.45%13.260.58
01/242,7562,7562,7092,731-1.19%191,1001591億8055万+2.48%13.120.57
01/232,7392,7752,7352,764+1.36%199,4001611億400万+3.83%13.270.58
01/222,7252,7392,7142,727-0.11%100,7001589億4740万+2.6%13.10.57
01/192,6892,7342,6802,730+2.09%170,0001591億2226万+2.79%13.110.57
01/182,6742,6952,6692,6740%105,8001558億5821万+0.75%12.840.56
01/172,6632,7152,6622,674+0.94%145,6001558億5821万+0.87%12.840.56
01/162,6892,6922,6482,649-1.45%135,4001544億105万-0.04%12.720.55
01/152,6602,6982,6602,688+0.64%114,2001566億7423万+1.47%12.910.56
01/122,7172,7172,6592,671-1.07%144,8001556億8335万+1.02%12.830.56
01/112,6962,7182,6932,700+1.12%169,1001573億7366万+2.23%12.970.57
01/102,6452,6702,6362,670+1.14%162,7001556億2507万+1.17%12.820.56
01/092,6202,6522,6112,640+0.72%242,8001538億7647万+0.04%12.680.55
01/052,6532,6592,6112,621-1.32%130,9001527億6903万-0.64%12.590.55
01/042,6342,6582,6092,656+1.03%213,4001548億906万+0.64%12.750.56

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
3月期
2,465
493
4/17
1,505
301
3/17
775,400
3,877,000
4/17
--+7.36%
4/28
-13.37%
1/22
2009年
3月期
2,090
418
5/16
810
162
3/3
338,800
1,694,000
12/9
--+21.41%
3/25
-30.91%
10/10
2010年
3月期
2,150
430
3/18

430
3/17
1,020
204
4/1
1,004,000
5,020,000
5/20
--+24.11%
6/4
-9.03%
10/2
2011年
3月期
2,265
453
3/9
1,485
297
8/25
1,122,000
5,610,000
6/11
1373億825万900億2329万+10.86%
11/26
-22.58%
3/15
2012年
3月期
2,125
425
4/1
1,330
266
11/17
297,800
1,489,000
5/13
1288億2120万806億2692万+7.91%
2/28
-11.18%
8/22
2013年
3月期
2,410
482
3/21
1,265
253
6/5

253
6/4
497,800
2,489,000
11/26
1460億9840万766億8650万+17.9%
11/26
-12.69%
5/28
2014年
3月期
2,675
535
11/22
2,010
402
4/2
659,800
3,299,000
6/21
1621億6316万1218億4970万+9.36%
5/22
-11.63%
2/4
2015年
3月期
3,090
618
12/8
2,050
410
5/21

410
4/1
497,800
2,489,000
4/2
1873億2119万1242億7457万+11.87%
12/4
-8.14%
10/21
2016年
3月期
2,945
589
4/22
2,005
401
2/12
727,600
3,638,000
6/29
1785億3103万1215億4659万+7.52%
10/23
-11.03%
1/21
2017年
3月期
3,445
689
11/9
2,035
407
4/8
372,400
1,862,000
6/17
2088億4191万1233億6525万+7.97%
5/8
-7.81%
2/6
2018年
12月期
3,530
706
5/11
2,204
12/26
225,200
7/2
2139億9475万1336億1032万+7.19%
9/26
-15.29%
12/25
2019年
12月期
2,808
11/8
1,994
8/13
191,200
8/13
1702億2585万1208億7975万+11.99%
9/13
-11.79%
8/13
2020年
12月期
2,667
1/6
1,580
3/17
373,500
9/1
1616億7819万957億8235万+11.42%
3/30
-25.47%
3/13
2021年
12月期
2,200
9/14
1,829
1/20
864,800
3/9
1333億6783万1108億7716万+6.83%
9/14
-5.74%
11/30
2022年
12月期
2,014
6/9

6/8
1,718
3/8
484,700
7/28
1173億8909万1041億4815万+5.34%
4/4
-8.79%
3/8
2023年
12月期
2,701
12/12
1,765
1/16
661,900
7/28
1574億3195万1028億7575万+9.24%
9/15
-4.82%
10/4
最新3,365
2024/5/31
260,8001793億922万+6.35%
3,164

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
13%(1.13倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
58%(1.58倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
68%(1.68倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
30%(1.3倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-17%(0.83倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/05/31 vs 2023/12/29
28%(1.28倍)
過去安値
810円(2009/03/03)
315%(4.15倍)
3,365円(5/31)