株価チャート
株価
5/16
- 前日 (5/15)
- 4,445
- 始値
- 4,455
- 高値
- 4,455
- 安値
- 4,345
- 終値 -1.91%
- 4,360
- 出来高 -30.69%
- 27,100
乖離率
- 株価（5日）
移動平均値 - -3.77%
4,531 - 株価（25日）
移動平均値 - -2.79%
4,485 - 出来高（5日）
移動平均値 - -50.82%
55,100
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 4,455 | 4,455 | 4,345 | 4,360 | -1.91% | 27,100 | 685億8514万 | -2.79% | 13.94 | 1.05 |
| 05/15 | 4,495 | 4,560 | 4,440 | 4,445 | -0.22% | 39,100 | 699億2224万 | -1.11% | 14.21 | 1.07 |
| 05/14 | 4,540 | 4,585 | 4,405 | 4,455 | -5.51% | 85,000 | 700億7954万 | -1.04% | 14.24 | 1.08 |
| 05/13 | 4,740 | 4,740 | 4,500 | 4,715 | +0.75% | 47,800 | 741億6948万 | +4.57% | 15.07 | 1.14 |
| 05/10 | 4,645 | 4,740 | 4,640 | 4,680 | +0.32% | 76,500 | 736億1891万 | +3.86% | 14.96 | 1.13 |
| 05/09 | 4,655 | 4,705 | 4,635 | 4,665 | +0.21% | 77,000 | 733億8295万 | +3.57% | 14.91 | 1.13 |
| 05/08 | 4,590 | 4,715 | 4,590 | 4,655 | +2.99% | 50,300 | 732億2565万 | +3.35% | 14.88 | 1.13 |
| 05/07 | 4,525 | 4,560 | 4,480 | 4,520 | -0.11% | 24,500 | 711億203万 | +0.27% | 14.45 | 1.09 |
| 05/02 | 4,440 | 4,535 | 4,435 | 4,525 | +1.69% | 18,100 | 711億8068万 | +0.18% | 14.47 | 1.09 |
| 05/01 | 4,420 | 4,455 | 4,400 | 4,450 | +0.68% | 24,400 | 700億89万 | -1.77% | 14.23 | 1.08 |
| 04/30 | 4,290 | 4,440 | 4,290 | 4,420 | +4.74% | 43,800 | 695億2897万 | -2.71% | 14.13 | 1.07 |
| 04/26 | 4,315 | 4,340 | 4,200 | 4,220 | -2.2% | 176,700 | 663億8287万 | -7.33% | 13.49 | 1.02 |
| 04/25 | 4,395 | 4,420 | 4,315 | 4,315 | -2.6% | 21,400 | 678億7727万 | -5.66% | 13.79 | 1.04 |
| 04/24 | 4,410 | 4,465 | 4,385 | 4,430 | +0.91% | 27,800 | 696億8628万 | -3.49% | 14.16 | 1.07 |
| 04/23 | 4,455 | 4,455 | 4,340 | 4,390 | 0% | 16,300 | 690億5706万 | -4.59% | 14.03 | 1.06 |
| 04/22 | 4,365 | 4,390 | 4,310 | 4,390 | +2.21% | 26,100 | 690億5706万 | -4.79% | 14.03 | 1.06 |
| 04/19 | 4,305 | 4,370 | 4,255 | 4,295 | -1.38% | 59,800 | 675億6266万 | -6.95% | 13.73 | 1.04 |
| 04/18 | 4,325 | 4,390 | 4,300 | 4,355 | +0.11% | 45,200 | 685億649万 | -5.8% | 13.92 | 1.05 |
| 04/17 | 4,400 | 4,435 | 4,330 | 4,350 | -1.36% | 41,000 | 684億2784万 | -5.99% | 13.91 | 1.05 |
| 04/16 | 4,510 | 4,515 | 4,410 | 4,410 | -3.71% | 33,600 | 693億7167万 | -4.83% | 14.1 | 1.07 |
| 04/15 | 4,580 | 4,620 | 4,480 | 4,580 | -0.65% | 32,400 | 720億4586万 | -1.25% | 14.64 | 1.11 |
| 04/12 | 4,625 | 4,670 | 4,600 | 4,610 | +0.33% | 30,300 | 725億1778万 | -0.71% | 14.74 | 1.11 |
| 04/11 | 4,605 | 4,640 | 4,545 | 4,595 | -1.71% | 41,800 | 722億8182万 | -1.01% | 14.69 | 1.11 |
| 04/10 | 4,570 | 4,685 | 4,570 | 4,675 | +1.41% | 15,100 | 735億4026万 | +0.62% | 14.95 | 1.13 |
| 04/09 | 4,610 | 4,655 | 4,595 | 4,610 | 0% | 29,700 | 725億1778万 | -0.84% | 14.74 | 1.11 |
| 04/08 | 4,600 | 4,640 | 4,585 | 4,610 | -0.54% | 47,600 | 725億1778万 | -0.92% | 14.74 | 1.11 |
| 04/05 | 4,580 | 4,660 | 4,525 | 4,635 | 0% | 34,000 | 729億1104万 | -0.54% | 14.82 | 1.12 |
| 04/04 | 4,625 | 4,675 | 4,610 | 4,635 | +0.22% | 38,700 | 729億1104万 | -0.62% | 14.82 | 1.12 |
| 04/03 | 4,570 | 4,650 | 4,535 | 4,625 | -0.32% | 44,300 | 727億5373万 | -0.71% | 14.79 | 1.12 |
| 04/02 | 4,655 | 4,665 | 4,605 | 4,640 | -0.43% | 38,000 | 729億8969万 | -0.22% | 14.83 | 1.12 |
| 04/01 | 4,785 | 4,785 | 4,655 | 4,660 | -1.89% | 20,500 | 733億430万 | +0.52% | 14.9 | 1.13 |
| 03/29 | 4,715 | 4,795 | 4,710 | 4,750 | +0.11% | 31,500 | 747億2005万 | +2.77% | 15.18 | 1.15 |
| 03/28 | 4,885 | 4,885 | 4,710 | 4,745 | -2.47% | 30,500 | 746億4140万 | +3.02% | 15.17 | 1.15 |
| 03/27 | 4,830 | 4,885 | 4,825 | 4,865 | +2.21% | 36,200 | 765億2906万 | +6.11% | 15.55 | 1.18 |
| 03/26 | 4,700 | 4,825 | 4,700 | 4,760 | +1.28% | 23,900 | 748億7736万 | +4.36% | 15.22 | 1.15 |
| 03/25 | 4,705 | 4,730 | 4,685 | 4,700 | -0.63% | 23,900 | 739億3352万 | +3.5% | 15.03 | 1.14 |
| 03/22 | 4,760 | 4,760 | 4,685 | 4,730 | +0.42% | 23,100 | 744億544万 | +4.51% | 15.12 | 1.14 |
| 03/21 | 4,760 | 4,760 | 4,675 | 4,710 | +0.11% | 24,200 | 740億9083万 | +4.46% | 15.06 | 1.14 |
| 03/19 | 4,655 | 4,705 | 4,585 | 4,705 | +1.51% | 27,200 | 740億1218万 | +4.65% | 15.04 | 1.14 |
| 03/18 | 4,570 | 4,650 | 4,565 | 4,635 | +2.54% | 27,300 | 729億1104万 | +3.25% | 14.82 | 1.12 |
| 03/15 | 4,475 | 4,565 | 4,475 | 4,520 | +1.12% | 37,200 | 711億203万 | +0.78% | 14.45 | 1.09 |
| 03/14 | 4,480 | 4,495 | 4,380 | 4,470 | +0.22% | 27,000 | 703億1550万 | -0.45% | 14.29 | 1.08 |
| 03/13 | 4,570 | 4,570 | 4,415 | 4,460 | -1.22% | 37,300 | 701億5819万 | -0.89% | 14.26 | 1.08 |
| 03/12 | 4,520 | 4,520 | 4,420 | 4,515 | +0.22% | 22,700 | 710億2337万 | +0.11% | 14.43 | 1.09 |
| 03/11 | 4,590 | 4,635 | 4,465 | 4,505 | -4.15% | 35,800 | 708億6607万 | -0.31% | 14.4 | 1.09 |
| 03/08 | 4,520 | 4,715 | 4,520 | 4,700 | +2.4% | 58,500 | 739億3352万 | +3.84% | 15.03 | 1.14 |
| 03/07 | 4,765 | 4,765 | 4,590 | 4,590 | -2.55% | 24,900 | 722億316万 | +1.48% | 14.67 | 1.11 |
| 03/06 | 4,685 | 4,780 | 4,685 | 4,710 | -0.63% | 33,700 | 740億9083万 | +4.18% | 15.06 | 1.14 |
| 03/05 | 4,705 | 4,800 | 4,685 | 4,740 | +0.42% | 32,800 | 745億6275万 | +4.89% | 15.15 | 1.15 |
| 03/04 | 4,835 | 4,860 | 4,685 | 4,720 | -0.94% | 76,000 | 742億4813万 | +4.52% | 15.09 | 1.14 |
| 03/01 | 4,740 | 4,780 | 4,670 | 4,765 | +0.53% | 57,200 | 749億5601万 | +5.51% | 15.23 | 1.15 |
| 02/29 | 4,570 | 4,770 | 4,545 | 4,740 | +5.33% | 78,300 | 745億6275万 | +5.08% | 15.15 | 1.15 |
| 02/28 | 4,420 | 4,535 | 4,410 | 4,500 | +1.81% | 51,300 | 707億8742万 | -0.13% | 14.39 | 1.09 |
| 02/27 | 4,275 | 4,425 | 4,275 | 4,420 | +3.15% | 66,300 | 695億2897万 | -1.97% | 14.13 | 1.07 |
| 02/26 | 4,335 | 4,405 | 4,285 | 4,285 | -0.7% | 36,600 | 674億535万 | -5.14% | 13.7 | 1.04 |
| 02/22 | 4,350 | 4,365 | 4,265 | 4,315 | -0.46% | 38,500 | 678億7727万 | -4.64% | 13.79 | 1.04 |
| 02/21 | 4,235 | 4,345 | 4,235 | 4,335 | +2.24% | 38,700 | 681億9188万 | -4.24% | 13.86 | 1.05 |
| 02/20 | 4,250 | 4,265 | 4,170 | 4,240 | -0.24% | 48,600 | 666億9748万 | -6.34% | 13.55 | 1.02 |
| 02/19 | 4,285 | 4,335 | 4,205 | 4,250 | -0.58% | 40,800 | 668億5478万 | -6.2% | 13.59 | 1.03 |
| 02/16 | 4,370 | 4,370 | 4,255 | 4,275 | -0.81% | 64,200 | 672億4804万 | -5.61% | 13.67 | 1.03 |
| 02/15 | 4,365 | 4,365 | 4,290 | 4,310 | 0% | 45,500 | 677億9861万 | -4.71% | 13.78 | 1.04 |
| 02/14 | 4,355 | 4,390 | 4,265 | 4,310 | -1.93% | 72,900 | 677億9861万 | -4.54% | 13.78 | 1.04 |
| 02/13 | 4,520 | 4,550 | 4,190 | 4,395 | -2.87% | 198,000 | 691億3571万 | -2.51% | 14.05 | 1.06 |
| 02/09 | 4,525 | 4,685 | 4,515 | 4,525 | -0.33% | 64,400 | 711億8068万 | +0.69% | 14.47 | 1.09 |
| 02/08 | 4,565 | 4,580 | 4,490 | 4,540 | -1.84% | 54,100 | 714億1664万 | +1.45% | 14.51 | 1.1 |
| 02/07 | 4,680 | 4,695 | 4,620 | 4,625 | -2.12% | 36,700 | 727億5373万 | +3.91% | 14.79 | 1.12 |
| 02/06 | 4,690 | 4,745 | 4,630 | 4,725 | +0.11% | 33,500 | 743億2679万 | +6.78% | 15.11 | 1.14 |
| 02/05 | 4,810 | 4,810 | 4,720 | 4,720 | -0.42% | 44,700 | 742億4813万 | +7.44% | 15.09 | 1.14 |
| 02/02 | 4,690 | 4,770 | 4,655 | 4,740 | +1.5% | 48,000 | 745億6275万 | +8.74% | 15.15 | 1.15 |
| 02/01 | 4,660 | 4,675 | 4,630 | 4,670 | +0.97% | 31,700 | 734億6161万 | +8.08% | 14.93 | 1.13 |
| 01/31 | 4,530 | 4,630 | 4,515 | 4,625 | +1.54% | 37,000 | 727億5373万 | +7.83% | 14.79 | 1.12 |
| 01/30 | 4,645 | 4,655 | 4,545 | 4,555 | -2.15% | 30,900 | 716億5260万 | +6.98% | 14.56 | 1.1 |
| 01/29 | 4,675 | 4,700 | 4,645 | 4,655 | 0% | 31,100 | 732億2565万 | +9.87% | 14.88 | 1.12 |
| 01/26 | 4,725 | 4,775 | 4,645 | 4,655 | -1.59% | 58,800 | 732億2565万 | +10.52% | 14.88 | 1.12 |
| 01/25 | 4,630 | 4,760 | 4,630 | 4,730 | +2.16% | 43,600 | 744億544万 | +12.97% | 15.12 | 1.14 |
| 01/24 | 4,625 | 4,660 | 4,550 | 4,630 | +0.11% | 65,600 | 728億3239万 | +11.14% | 14.8 | 1.12 |
| 01/23 | 4,625 | 4,695 | 4,605 | 4,625 | +0.98% | 87,800 | 727億5373万 | +11.55% | 14.79 | 1.12 |
| 01/22 | 4,670 | 4,710 | 4,535 | 4,580 | -0.54% | 81,000 | 720億4586万 | +11% | 14.64 | 1.11 |
| 01/19 | 4,535 | 4,615 | 4,505 | 4,605 | +2.33% | 92,900 | 724億3912万 | +12.13% | 14.72 | 1.11 |
| 01/18 | 4,390 | 4,530 | 4,390 | 4,500 | +3.09% | 68,400 | 707億8742万 | +10.11% | 14.39 | 1.09 |
| 01/17 | 4,355 | 4,410 | 4,345 | 4,365 | +0.81% | 71,000 | 686億6379万 | +7.22% | 13.95 | 1.05 |
| 01/16 | 4,370 | 4,370 | 4,305 | 4,330 | -0.35% | 40,500 | 681億1322万 | +6.49% | 13.84 | 1.05 |
| 01/15 | 4,200 | 4,385 | 4,200 | 4,345 | +3.95% | 89,500 | 683億4918万 | +6.89% | 13.89 | 1.05 |
| 01/12 | 4,170 | 4,230 | 4,135 | 4,180 | +0.97% | 53,600 | 657億5364万 | +3.01% | 13.36 | 1.01 |
| 01/11 | 4,140 | 4,145 | 4,110 | 4,140 | +0.61% | 64,300 | 651億2442万 | +1.95% | 13.23 | 1 |
| 01/10 | 4,120 | 4,125 | 4,095 | 4,115 | -0.24% | 43,700 | 647億3116万 | +1.23% | 13.15 | 0.99 |
| 01/09 | 4,060 | 4,125 | 4,060 | 4,125 | +1.98% | 82,100 | 648億8846万 | +1.33% | 13.19 | 1 |
| 01/05 | 4,110 | 4,180 | 4,025 | 4,045 | +0.12% | 65,000 | 636億3002万 | -0.76% | 12.93 | 0.98 |
| 01/04 | 3,945 | 4,045 | 3,890 | 4,040 | +2.41% | 77,000 | 635億5137万 | -1.08% | 12.92 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 3,970 | 3,990 | 3,925 | 3,945 | -0.63% | 26,700 | 620億5697万 | -3.59% | 12.61 | 1.01 |
| 12/28 | 3,915 | 3,975 | 3,890 | 3,970 | +1.15% | 27,200 | 624億5023万 | -3.27% | 12.69 | 1.02 |
| 12/27 | 3,915 | 3,935 | 3,885 | 3,925 | +1.16% | 25,800 | 617億4236万 | -4.64% | 12.55 | 1.01 |
| 12/26 | 3,815 | 3,895 | 3,815 | 3,880 | +2.24% | 36,900 | 610億3448万 | -6.03% | 12.4 | 1 |
| 12/25 | 3,925 | 3,930 | 3,790 | 3,795 | -1.94% | 50,300 | 596億9739万 | -8.4% | 12.13 | 0.98 |
| 12/22 | 3,850 | 3,900 | 3,845 | 3,870 | +0.39% | 64,300 | 608億7718万 | -6.97% | 12.37 | 0.99 |
| 12/21 | 3,980 | 3,980 | 3,785 | 3,855 | -3.87% | 123,100 | 606億4122万 | -7.58% | 12.32 | 0.99 |
| 12/20 | 4,045 | 4,045 | 4,010 | 4,010 | -0.87% | 60,700 | 630億7945万 | -4.09% | 12.82 | 1.03 |
| 12/19 | 4,015 | 4,045 | 3,965 | 4,045 | +0.75% | 51,200 | 636億3002万 | -3.44% | 12.93 | 1.04 |
| 12/18 | 4,145 | 4,145 | 3,965 | 4,015 | -4.74% | 74,300 | 631億5811万 | -4.11% | 12.84 | 1.03 |
| 12/15 | 4,120 | 4,275 | 4,120 | 4,215 | +2.18% | 93,000 | 663億421万 | +0.09% | 13.47 | 1.08 |
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 | 2,808 1,123 10/18 | 963 385 9/30 | 346,800 867,000 5/19 | - | - | +23.74% 11/5 | -38.72% 10/8 |
| 2009年 9月期 | 1,175 470 8/14 | 630 252 10/8 | 240,800 602,000 6/3 | - | - | +23.31% 6/8 | -16.08% 10/2 |
| 2010年 9月期 | 1,020 408 4/28 | 653 261 8/26 | 75,600 189,000 1/20 | - | - | +11.4% 3/18 | -16.11% 5/21 |
| 2011年 9月期 | 1,245 498 7/27 | 630 252 11/2 | 276,400 691,000 11/30 | 214億5184万 | 108億5515万 | +17.23% 11/30 | -28.18% 3/15 |
| 2012年 9月期 | 1,238 495 3/28 | 750 300 10/5 | 161,600 404,000 2/13 | 213億2262万 | 129億2280万 | +15.52% 2/28 | -16.51% 6/4 |
| 2013年 9月期 | 2,403 961 5/10 | 978 391 10/15 391 10/11 | 353,200 883,000 3/8 | 413億9603万 | 168億4271万 | +26.81% 1/18 | -20.71% 6/7 |
| 2014年 9月期 | 1,833 733 10/23 | 1,425 570 3/28 | 209,200 523,000 11/11 | 315億7470万 | 245億5351万 | +7.78% 1/9 | -13.6% 2/4 |
| 2015年 9月期 | 1,833 733 1/9 | 1,290 516 8/25 | 295,200 738,000 2/12 | 315億7496万 | 222億2739万 | +8.47% 11/25 | -11.13% 2/16 |
| 2016年 9月期 | 1,625 650 12/8 | 1,230 492 2/12 | 126,400 316,000 2/29 | 279億9962万 | 211億9356万 | +8.14% 10/7 | -10.67% 6/24 |
| 2017年 9月期 | 3,340 6,680 9/29 | 1,415 566 10/3 | 502,800 251,400 9/26 | 575億4999万 | 243億8121万 | +18.66% 9/26 | -9.03% 8/21 |
| 2018年 9月期 | 4,345 8,690 1/23 | 2,885 5,770 9/13 5,770 9/12 | 880,000 440,000 11/13 | 748億6668万 | 497億1010万 | +26.06% 11/13 | -13.54% 10/25 |
| 2019年 9月期 | 3,165 6,330 10/2 | 1,785 3,570 8/29 | 361,400 180,700 11/12 | 545億3465万 | 307億5651万 | +10.82% 2/13 | -19.21% 12/25 |
| 2020年 9月期 | 3,095 6,190 5/27 6,190 5/26 | 1,775 3,550 10/4 | 258,800 129,400 2/10 | 533億2851万 | 305億8420万 | +17.18% 5/26 | -21.64% 3/13 |
| 2021年 9月期 | 3,740 7,480 9/17 | 2,585 5,170 10/13 5,170 10/6 | 189,200 94,600 2/15 | 644億4221万 | 445億4094万 | +17.12% 11/24 | -10.21% 10/13 |
| 2022年 9月期 | 3,510 1/6 | 2,346 5/16 | 459,600 5/31 | 604億7918万 | 404億2284万 | +9.55% 1/5 | -12.94% 1/27 |
| 2023年 9月期 | 4,400 9/20 9/19 | 2,452 10/3 | 258,300 6/29 | 692億1436万 | 422億4927万 | +18.71% 6/29 | -8.55% 10/4 |
| 最新 | 4,360 2024/5/16 | 27,100 | 685億8514万 | -2.79% 4,485 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/25
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/16 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
630円（2010/11/02） - 592%（6.92倍）
4,360円（5/16）