株価チャート
株価
5/17
- 前日 (5/16)
- 5,246
- 始値
- 5,253
- 高値
- 5,312
- 安値
- 5,206
- 終値 -0.76%
- 5,206
- 出来高 -29.4%
- 331,700
乖離率
- 株価（5日）
移動平均値 - -1.72%
5,297 - 株価（25日）
移動平均値 - -6.74%
5,582 - 出来高（5日）
移動平均値 - -29.24%
468,740
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 | 5,253 | 5,312 | 5,206 | 5,206 | -0.76% | 331,700 | 8594億2610万 | -6.74% | 27.42 | 2.43 |
| 05/16 | 5,320 | 5,342 | 5,196 | 5,246 | -0.23% | 469,800 | 8660億2945万 | -6.19% | 27.63 | 2.45 |
| 05/15 | 5,380 | 5,400 | 5,258 | 5,258 | -1.96% | 385,000 | 8680億1046万 | -6.04% | 27.7 | 2.46 |
| 05/14 | 5,460 | 5,473 | 5,351 | 5,363 | -0.94% | 551,600 | 8853億4425万 | -4.13% | 28.25 | 2.51 |
| 05/13 | 5,379 | 5,490 | 5,362 | 5,414 | -0.31% | 605,600 | 8937億6353万 | -3.17% | 28.52 | 2.53 |
| 05/10 | 5,284 | 5,507 | 5,252 | 5,431 | -4.45% | 1,932,500 | 8965億6995万 | -2.74% | 28.61 | 2.54 |
| 05/09 | 5,793 | 5,849 | 5,658 | 5,684 | -2.34% | 722,100 | 9383億3614万 | +1.94% | 29.94 | 2.66 |
| 05/08 | 5,740 | 5,858 | 5,740 | 5,820 | +0.52% | 360,700 | 9607億8754万 | +4.6% | 30.66 | 2.72 |
| 05/07 | 5,771 | 5,802 | 5,730 | 5,790 | +1.22% | 332,500 | 9558億3502万 | +4.42% | 30.5 | 2.71 |
| 05/02 | 5,753 | 5,763 | 5,709 | 5,720 | -0.81% | 223,000 | 9442億7916万 | +3.51% | 30.13 | 2.67 |
| 05/01 | 5,750 | 5,794 | 5,734 | 5,767 | -0.76% | 249,000 | 9520億3810万 | +4.59% | 30.38 | 2.7 |
| 04/30 | 5,810 | 5,817 | 5,733 | 5,811 | +1.77% | 461,700 | 9593億178万 | +5.64% | 30.61 | 2.72 |
| 04/26 | 5,676 | 5,763 | 5,662 | 5,710 | +0.67% | 435,800 | 9426億2832万 | +4.14% | 30.08 | 2.67 |
| 04/25 | 5,690 | 5,719 | 5,642 | 5,672 | -0.84% | 434,000 | 9363億5514万 | +3.58% | 29.88 | 2.65 |
| 04/24 | 5,639 | 5,734 | 5,620 | 5,720 | +2.51% | 367,700 | 9442億7916万 | +4.57% | 30.13 | 2.67 |
| 04/23 | 5,630 | 5,631 | 5,567 | 5,580 | +0.18% | 416,000 | 9211億6743万 | +2.16% | 29.39 | 2.61 |
| 04/22 | 5,504 | 5,598 | 5,483 | 5,570 | +2.24% | 492,800 | 9195億1659万 | +2.09% | 29.34 | 2.6 |
| 04/19 | 5,549 | 5,560 | 5,416 | 5,448 | -3.56% | 682,900 | 8993億7637万 | 0% | 28.7 | 2.55 |
| 04/18 | 5,638 | 5,719 | 5,637 | 5,649 | -0.37% | 474,200 | 9325億5821万 | +3.82% | 29.76 | 2.64 |
| 04/17 | 5,780 | 5,808 | 5,670 | 5,670 | -0.93% | 633,200 | 9360億2497万 | +4.55% | 29.87 | 2.65 |
| 04/16 | 5,712 | 5,755 | 5,642 | 5,723 | +0.76% | 569,000 | 9447億7441万 | +5.88% | 30.15 | 2.68 |
| 04/15 | 5,605 | 5,728 | 5,593 | 5,680 | +0.05% | 660,300 | 9376億7581万 | +5.48% | 29.92 | 2.66 |
| 04/12 | 5,610 | 5,799 | 5,595 | 5,677 | +2.73% | 880,800 | 9371億8056万 | +5.68% | 29.9 | 2.65 |
| 04/11 | 5,418 | 5,532 | 5,418 | 5,526 | +2.16% | 485,200 | 9122億5291万 | +3.14% | 29.11 | 2.58 |
| 04/10 | 5,485 | 5,486 | 5,386 | 5,409 | -0.92% | 449,200 | 8929億3811万 | +1.05% | 28.49 | 2.53 |
| 04/09 | 5,361 | 5,468 | 5,357 | 5,459 | +2.15% | 451,800 | 9011億9230万 | +2% | 28.76 | 2.55 |
| 04/08 | 5,266 | 5,350 | 5,265 | 5,344 | +2.32% | 425,500 | 8822億766万 | -0.11% | 28.15 | 2.5 |
| 04/05 | 5,217 | 5,248 | 5,172 | 5,223 | -1.08% | 426,500 | 8622億3253万 | -2.43% | 27.51 | 2.44 |
| 04/04 | 5,330 | 5,340 | 5,256 | 5,280 | +0.92% | 436,900 | 8716億4230万 | -1.47% | 27.81 | 2.47 |
| 04/03 | 5,199 | 5,259 | 5,170 | 5,232 | -0.13% | 485,900 | 8637億1828万 | -2.42% | 27.56 | 2.45 |
| 04/02 | 5,330 | 5,340 | 5,199 | 5,239 | -2.46% | 600,200 | 8648億7387万 | -2.46% | 27.6 | 2.45 |
| 04/01 | 5,385 | 5,424 | 5,330 | 5,371 | +0.34% | 398,900 | 8866億6492万 | -0.17% | 28.29 | 2.51 |
| 03/29 | 5,339 | 5,363 | 5,291 | 5,353 | +0.73% | 315,200 | 8836億9342万 | -0.52% | 28.2 | 2.5 |
| 03/28 | 5,379 | 5,406 | 5,274 | 5,314 | -2.23% | 568,900 | 8772億5515万 | -1.3% | 27.99 | 2.49 |
| 03/27 | 5,449 | 5,472 | 5,396 | 5,435 | +0.26% | 409,700 | 8972億3028万 | +0.87% | 28.63 | 2.54 |
| 03/26 | 5,368 | 5,437 | 5,342 | 5,421 | +0.84% | 397,300 | 8949億1911万 | +0.74% | 28.56 | 2.54 |
| 03/25 | 5,531 | 5,549 | 5,371 | 5,376 | -2.73% | 454,300 | 8874億9034万 | -0.11% | 28.32 | 2.51 |
| 03/22 | 5,528 | 5,571 | 5,515 | 5,527 | -0.02% | 549,100 | 9124億1799万 | +2.68% | 29.11 | 2.58 |
| 03/21 | 5,588 | 5,626 | 5,525 | 5,528 | +0.09% | 557,400 | 9125億8308万 | +2.79% | 29.12 | 2.59 |
| 03/19 | 5,420 | 5,548 | 5,411 | 5,523 | +1.83% | 637,900 | 9117億5766万 | +2.62% | 29.09 | 2.58 |
| 03/18 | 5,364 | 5,443 | 5,357 | 5,424 | +1.08% | 325,300 | 8954億1436万 | +0.74% | 28.57 | 2.54 |
| 03/15 | 5,296 | 5,429 | 5,280 | 5,366 | +1.61% | 743,800 | 8858億3950万 | -0.56% | 28.27 | 2.51 |
| 03/14 | 5,219 | 5,282 | 5,183 | 5,281 | +1.68% | 449,300 | 8718億738万 | -2.33% | 27.82 | 2.47 |
| 03/13 | 5,246 | 5,246 | 5,151 | 5,194 | -0.73% | 366,800 | 8574億4510万 | -4.36% | 27.36 | 2.43 |
| 03/12 | 5,145 | 5,236 | 5,065 | 5,232 | +0.38% | 594,100 | 8637億1828万 | -4.18% | 27.56 | 2.45 |
| 03/11 | 5,268 | 5,294 | 5,104 | 5,212 | -2.54% | 790,600 | 8604億1660万 | -4.98% | 27.46 | 2.44 |
| 03/08 | 5,285 | 5,380 | 5,269 | 5,348 | +0.07% | 653,400 | 8828億6800万 | -2.92% | 28.17 | 2.5 |
| 03/07 | 5,380 | 5,392 | 5,326 | 5,344 | -0.78% | 471,500 | 8822億766万 | -3.36% | 28.15 | 2.5 |
| 03/06 | 5,328 | 5,402 | 5,325 | 5,386 | +0.11% | 428,800 | 8891億4118万 | -3.01% | 28.37 | 2.52 |
| 03/05 | 5,400 | 5,410 | 5,313 | 5,380 | -0.72% | 327,100 | 8881億5068万 | -3.48% | 28.34 | 2.52 |
| 03/04 | 5,430 | 5,493 | 5,402 | 5,419 | +0.22% | 412,700 | 8945億8894万 | -3.16% | 28.55 | 2.53 |
| 03/01 | 5,376 | 5,411 | 5,372 | 5,407 | +0.65% | 323,000 | 8926億794万 | -3.79% | 28.48 | 2.53 |
| 02/29 | 5,325 | 5,409 | 5,320 | 5,372 | +0.24% | 672,900 | 8868億3001万 | -4.82% | 28.3 | 2.51 |
| 02/28 | 5,440 | 5,447 | 5,355 | 5,359 | -2.12% | 615,500 | 8846億8392万 | -5.52% | 28.23 | 2.51 |
| 02/27 | 5,480 | 5,487 | 5,398 | 5,475 | +0.27% | 590,100 | 9038億3364万 | -3.9% | 28.84 | 2.56 |
| 02/26 | 5,499 | 5,560 | 5,460 | 5,460 | +1.24% | 562,800 | 9013億5738万 | -4.48% | 28.76 | 2.55 |
| 02/22 | 5,440 | 5,440 | 5,369 | 5,393 | -0.75% | 568,400 | 8902億9677万 | -5.96% | 28.41 | 2.52 |
| 02/21 | 5,398 | 5,440 | 5,364 | 5,434 | +0.63% | 463,600 | 8970億6520万 | -5.53% | 28.62 | 2.54 |
| 02/20 | 5,249 | 5,403 | 5,248 | 5,400 | +2.47% | 810,600 | 8914億5235万 | -6.46% | 28.45 | 2.53 |
| 02/19 | 5,366 | 5,385 | 5,262 | 5,270 | -2.91% | 761,000 | 8699億9146万 | -9.17% | 27.76 | 2.46 |
| 02/16 | 5,428 | 5,451 | 5,368 | 5,428 | +0.24% | 593,400 | 8960億7470万 | -6.98% | 28.59 | 2.54 |
| 02/15 | 5,462 | 5,483 | 5,349 | 5,415 | +0.09% | 704,000 | 8939億2861万 | -7.61% | 28.52 | 2.53 |
| 02/14 | 5,558 | 5,577 | 5,402 | 5,410 | -3.6% | 782,200 | 8931億319万 | -8.04% | 28.5 | 2.53 |
| 02/13 | 5,651 | 5,689 | 5,548 | 5,612 | +0.65% | 736,300 | 9264億5011万 | -4.87% | 29.56 | 2.62 |
| 02/09 | 5,429 | 5,661 | 5,423 | 5,576 | -2.67% | 954,300 | 9205億710万 | -5.54% | 29.37 | 2.61 |
| 02/08 | 5,708 | 5,810 | 5,662 | 5,729 | +1.65% | 712,200 | 9457億6491万 | -3.08% | 30.18 | 2.68 |
| 02/07 | 5,842 | 5,844 | 5,604 | 5,636 | -4.12% | 622,000 | 9304億1212万 | -4.7% | 29.69 | 2.64 |
| 02/06 | 5,943 | 5,977 | 5,874 | 5,878 | -0.96% | 410,400 | 9703億6240万 | -0.73% | 30.96 | 2.75 |
| 02/05 | 5,910 | 5,953 | 5,883 | 5,935 | +1.38% | 320,500 | 9797億7217万 | +0.29% | 31.26 | 2.78 |
| 02/02 | 5,807 | 5,897 | 5,807 | 5,854 | +0.91% | 326,200 | 9664億38万 | -0.95% | 30.84 | 2.74 |
| 02/01 | 5,849 | 5,874 | 5,775 | 5,801 | -1.24% | 303,500 | 9576億5094万 | -1.78% | 30.56 | 2.71 |
| 01/31 | 5,840 | 5,883 | 5,752 | 5,874 | -0.61% | 550,400 | 9697億206万 | -0.54% | 30.94 | 2.75 |
| 01/30 | 5,955 | 5,974 | 5,906 | 5,910 | -0.14% | 291,200 | 9756億4508万 | +0.14% | 31.13 | 2.76 |
| 01/29 | 5,885 | 5,944 | 5,869 | 5,918 | -0.45% | 308,300 | 9769億6575万 | +0.32% | 31.17 | 2.77 |
| 01/26 | 5,995 | 6,035 | 5,945 | 5,945 | -1.2% | 476,000 | 9814億2301万 | +0.9% | 31.32 | 2.78 |
| 01/25 | 5,969 | 6,025 | 5,955 | 6,017 | +0.2% | 341,000 | 9933億904万 | +2.35% | 31.7 | 2.81 |
| 01/24 | 6,010 | 6,027 | 5,970 | 6,005 | -0.83% | 333,300 | 9913億2803万 | +2.35% | 31.63 | 2.81 |
| 01/23 | 6,064 | 6,156 | 6,036 | 6,055 | +1.14% | 581,600 | 9995億8222万 | +3.45% | 31.9 | 2.83 |
| 01/22 | 6,035 | 6,038 | 5,955 | 5,987 | +0.28% | 413,600 | 9882億4983万 | +2.55% | 31.54 | 2.8 |
| 01/19 | 6,010 | 6,020 | 5,947 | 5,970 | +0.69% | 385,600 | 9854億4370万 | +2.49% | 31.45 | 2.79 |
| 01/18 | 5,850 | 5,965 | 5,833 | 5,929 | +1.8% | 581,700 | 9786億7600万 | +2.12% | 31.23 | 2.77 |
| 01/17 | 5,969 | 5,996 | 5,822 | 5,824 | -2.2% | 539,400 | 9613億4408万 | +0.62% | 30.68 | 2.72 |
| 01/16 | 6,069 | 6,075 | 5,955 | 5,955 | -2.46% | 370,900 | 9829億6772万 | +3.1% | 31.37 | 2.78 |
| 01/15 | 6,125 | 6,125 | 6,052 | 6,105 | -0.23% | 343,600 | 1兆77億 | +5.88% | 32.16 | 2.85 |
| 01/12 | 6,135 | 6,158 | 6,073 | 6,119 | +1.01% | 445,500 | 1兆100億 | +6.49% | 32.23 | 2.86 |
| 01/11 | 6,076 | 6,094 | 5,972 | 6,058 | +1.37% | 538,400 | 9999億6951万 | +5.74% | 31.91 | 2.83 |
| 01/10 | 5,897 | 5,985 | 5,849 | 5,976 | +2.73% | 513,400 | 9864億3410万 | +4.53% | 31.48 | 2.79 |
| 01/09 | 5,794 | 5,879 | 5,760 | 5,817 | +2.16% | 490,500 | 9601億8861万 | +1.84% | 30.64 | 2.72 |
| 01/05 | 5,815 | 5,815 | 5,674 | 5,694 | -1.74% | 391,900 | 9398億8550万 | -0.3% | 29.99 | 2.66 |
| 01/04 | 5,775 | 5,810 | 5,713 | 5,795 | -0.09% | 419,200 | 9565億5716万 | +1.35% | 30.53 | 2.71 |
| 2023 | ||||||||||
| 12/29 | 5,800 | 5,848 | 5,773 | 5,800 | +0.12% | 330,400 | 9573億8249万 | +1.38% | 30.55 | 2.81 |
| 12/28 | 5,778 | 5,793 | 5,742 | 5,793 | -0.22% | 258,300 | 9562億2703万 | +1.19% | 30.52 | 2.81 |
| 12/27 | 5,780 | 5,863 | 5,775 | 5,806 | +0.97% | 356,400 | 9583億7289万 | +1.29% | 30.58 | 2.81 |
| 12/26 | 5,720 | 5,755 | 5,710 | 5,750 | -0.05% | 237,700 | 9491億2920万 | +0.24% | 30.29 | 2.78 |
| 12/25 | 5,855 | 5,863 | 5,741 | 5,753 | -0.6% | 246,200 | 9496億2439万 | +0.23% | 30.3 | 2.79 |
| 12/22 | 5,800 | 5,819 | 5,741 | 5,788 | +0.29% | 340,000 | 9554億170万 | +0.71% | 30.49 | 2.8 |
| 12/21 | 5,771 | 5,806 | 5,746 | 5,771 | -1.23% | 254,000 | 9525億9558万 | +0.26% | 30.4 | 2.79 |
| 12/20 | 5,797 | 5,908 | 5,768 | 5,843 | +1.64% | 535,500 | 9644億8033万 | +1.3% | 30.78 | 2.83 |
| 12/19 | 5,612 | 5,781 | 5,605 | 5,749 | +2.44% | 597,000 | 9489億6413万 | -0.33% | 30.28 | 2.78 |
| 12/18 | 5,700 | 5,703 | 5,569 | 5,612 | -2.03% | 390,800 | 9263億5010万 | -2.81% | 29.56 | 2.72 |
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 | 1,995 3,990 12/12 3,990 12/11 他2件 | 1,168 2,335 9/18 | 3,196,000 1,598,000 2/13 | - | - | +9.6% 11/5 | -21.69% 10/10 |
| 2009年 9月期 | 1,318 2,635 10/1 | 728 1,455 2/13 | 3,233,200 1,616,600 6/29 | - | - | +19.04% 3/24 | -19% 11/13 |
| 2010年 9月期 | 1,398 2,795 5/11 | 961 1,922 11/27 | 9,794,000 4,897,000 8/31 | - | - | +15.88% 3/26 | -10.57% 5/25 |
| 2011年 9月期 | 1,798 3,595 7/25 | 1,281 2,562 11/2 | 1,919,400 959,700 3/17 | 3011億3511万 | 2146億588万 | +6.98% 12/2 | -13.29% 3/15 |
| 2012年 9月期 | 1,623 3,245 4/27 | 1,278 2,555 6/14 | 1,436,600 718,300 2/8 | 2718億1737万 | 2140億1953万 | +7.48% 3/15 | -11.63% 6/4 |
| 2013年 9月期 | 2,055 4,110 4/30 | 1,266 2,532 11/13 | 1,337,800 668,900 5/14 | 3442億7408万 | 2120億9293万 | +11.41% 9/19 | -11.92% 6/3 |
| 2014年 9月期 | 2,650 5,300 9/29 | 1,715 3,430 10/8 | 1,892,600 946,300 11/14 | 4439億5441万 | 2873億1389万 | +10.86% 4/1 | -9.87% 10/14 |
| 2015年 9月期 | 3,940 6/2 | 2,243 4,485 10/17 | 2,579,400 1,289,700 2/10 | 6600億6807万 | 3756億8595万 | +17.91% 11/21 | -14.04% 8/25 |
| 2016年 9月期 | 3,495 12/18 | 2,467 2/12 | 2,470,300 10/7 | 5855億1723万 | 4132億9643万 | +10.74% 3/15 | -15.21% 2/12 |
| 2017年 9月期 | 3,615 6/2 | 2,768 11/9 | 1,532,600 11/9 | 6056億2083万 | 4637億2295万 | +10.56% 5/11 | -10.21% 11/9 |
| 2018年 9月期 | 5,070 7/18 | 3,435 10/6 10/2 | 2,238,600 5/31 | 8366億864万 | 5754億6544万 | +9.01% 11/14 | -13.06% 10/29 |
| 2019年 9月期 | 4,560 10/2 | 3,390 12/26 | 1,031,400 5/14 | 7524億5275万 | 5593億8921万 | +8.78% 11/29 | -11.67% 8/6 |
| 2020年 9月期 | 5,450 9/28 | 3,315 3/13 | 1,545,400 3/23 | 8993億9856万 | 5470億6536万 | +11.42% 11/12 | -17.12% 3/16 |
| 2021年 9月期 | 7,320 9/27 | 4,985 10/27 | 2,180,300 11/30 | 1兆2081億 | 8226億6088万 | +12.16% 9/14 | -7.33% 10/7 |
| 2022年 9月期 | 7,500 1/4 | 5,190 7/4 7/1 | 1,056,800 11/12 | 1兆2378億 | 8566億2366万 | +13.84% 3/28 | -17.47% 1/27 |
| 2023年 9月期 | 7,590 5/8 | 6,150 10/3 | 1,372,300 10/28 | 1兆2528億 | 1兆150億 | +9.5% 11/15 | -9.59% 10/30 |
| 最新 | 5,206 2024/5/17 | 331,700 | 8594億2610万 | -6.74% 5,582 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 58%（1.58倍）
- 1999/12/30 vs 1998/12/30
- 125%（2.25倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
430円（1997/12/25） - 1111%（12.11倍）
5,206円（5/17）