株価チャート
株価
5/17
- 前日 (5/16)
- 3,470
- 始値
- 3,470
- 高値
- 3,485
- 安値
- 3,440
- 終値 -0.58%
- 3,450
- 出来高 +44.13%
- 81,000
乖離率
- 株価（5日）
移動平均値 - -1.26%
3,494 - 株価（25日）
移動平均値 - -5.58%
3,654 - 出来高（5日）
移動平均値 - +12.5%
72,000
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 | 3,470 | 3,485 | 3,440 | 3,450 | -0.58% | 81,000 | 1834億2430万 | -5.58% | 16.61 | 1.8 |
| 05/16 | 3,520 | 3,530 | 3,470 | 3,470 | -1.42% | 56,200 | 1844億8763万 | -5.42% | 16.71 | 1.81 |
| 05/15 | 3,505 | 3,525 | 3,490 | 3,520 | +0.28% | 83,000 | 1871億4596万 | -4.53% | 16.95 | 1.84 |
| 05/14 | 3,510 | 3,520 | 3,485 | 3,510 | -0.28% | 69,100 | 1866億1429万 | -5.14% | 16.9 | 1.83 |
| 05/13 | 3,525 | 3,535 | 3,470 | 3,520 | -0.28% | 70,700 | 1871億4596万 | -5.17% | 16.95 | 1.84 |
| 05/10 | 3,560 | 3,560 | 3,505 | 3,530 | -0.14% | 83,200 | 1876億7762万 | -5.18% | 17 | 1.84 |
| 05/09 | 3,565 | 3,565 | 3,525 | 3,535 | +0.14% | 44,300 | 1879億4345万 | -5.33% | 17.02 | 1.85 |
| 05/08 | 3,580 | 3,580 | 3,530 | 3,530 | -1.4% | 67,500 | 1876億7762万 | -5.69% | 17 | 1.84 |
| 05/07 | 3,640 | 3,640 | 3,570 | 3,580 | -0.83% | 66,600 | 1903億3594万 | -4.56% | 17.24 | 1.87 |
| 05/02 | 3,610 | 3,620 | 3,590 | 3,610 | 0% | 42,500 | 1919億3094万 | -3.89% | 17.38 | 1.89 |
| 05/01 | 3,625 | 3,625 | 3,595 | 3,610 | -0.69% | 50,200 | 1919億3094万 | -4.01% | 17.38 | 1.89 |
| 04/30 | 3,605 | 3,640 | 3,570 | 3,635 | +1.82% | 113,900 | 1932億6010万 | -3.45% | 17.5 | 1.9 |
| 04/26 | 3,640 | 3,645 | 3,550 | 3,570 | -1.92% | 502,100 | 1898億428万 | -5.25% | 17.19 | 1.86 |
| 04/25 | 3,690 | 3,690 | 3,635 | 3,640 | -2.02% | 85,400 | 1935億2593万 | -3.65% | 17.53 | 1.9 |
| 04/24 | 3,715 | 3,725 | 3,685 | 3,715 | +0.13% | 70,900 | 1975億1342万 | -1.82% | 17.89 | 1.94 |
| 04/23 | 3,750 | 3,750 | 3,700 | 3,710 | -0.8% | 47,000 | 1972億4758万 | -2.06% | 17.86 | 1.94 |
| 04/22 | 3,740 | 3,770 | 3,725 | 3,740 | +0.94% | 69,500 | 1988億4258万 | -1.35% | 18.01 | 1.95 |
| 04/19 | 3,750 | 3,750 | 3,670 | 3,705 | -1.59% | 93,500 | 1969億8175万 | -2.27% | 17.84 | 1.93 |
| 04/18 | 3,755 | 3,795 | 3,750 | 3,765 | +0.4% | 50,600 | 2001億7174万 | -0.69% | 18.13 | 1.97 |
| 04/17 | 3,810 | 3,840 | 3,710 | 3,750 | -1.57% | 91,200 | 1993億7424万 | -0.98% | 18.06 | 1.96 |
| 04/16 | 3,790 | 3,820 | 3,780 | 3,810 | -1.17% | 80,000 | 2025億6423万 | +0.74% | 18.35 | 1.99 |
| 04/15 | 3,800 | 3,870 | 3,800 | 3,855 | -0.39% | 94,700 | 2049億5672万 | +2.15% | 18.56 | 2.01 |
| 04/12 | 3,880 | 3,905 | 3,860 | 3,870 | +0.26% | 75,100 | 2057億5422万 | +2.79% | 18.63 | 2.02 |
| 04/11 | 3,790 | 3,870 | 3,780 | 3,860 | +0.13% | 95,100 | 2052億2255万 | +2.74% | 18.59 | 2.02 |
| 04/10 | 3,835 | 3,875 | 3,830 | 3,855 | +0.52% | 71,200 | 2049億5672万 | +2.83% | 18.56 | 2.01 |
| 04/09 | 3,880 | 3,885 | 3,835 | 3,835 | -2.17% | 86,500 | 2038億9339万 | +2.51% | 18.47 | 2 |
| 04/08 | 3,850 | 3,945 | 3,845 | 3,920 | +1.95% | 106,300 | 2084億1254万 | +4.95% | 18.88 | 2.05 |
| 04/05 | 3,805 | 3,845 | 3,780 | 3,845 | +0.79% | 76,200 | 2044億2506万 | +3.22% | 18.51 | 2.01 |
| 04/04 | 3,800 | 3,840 | 3,750 | 3,815 | +0.66% | 87,900 | 2028億3006万 | +2.58% | 18.37 | 1.99 |
| 04/03 | 3,785 | 3,800 | 3,750 | 3,790 | 0% | 73,700 | 2015億90万 | +2.02% | 18.25 | 1.98 |
| 04/02 | 3,765 | 3,790 | 3,750 | 3,790 | +0.66% | 67,400 | 2015億90万 | +2.1% | 18.25 | 1.98 |
| 04/01 | 3,750 | 3,795 | 3,745 | 3,765 | +1.07% | 74,300 | 2001億7174万 | +1.54% | 18.13 | 1.97 |
| 03/29 | 3,685 | 3,745 | 3,685 | 3,725 | +0.54% | 47,900 | 1980億4508万 | +0.57% | 17.94 | 1.95 |
| 03/28 | 3,680 | 3,750 | 3,680 | 3,705 | -1.33% | 54,200 | 1969億8175万 | +0.08% | 17.84 | 1.93 |
| 03/27 | 3,740 | 3,770 | 3,720 | 3,755 | +1.21% | 67,700 | 1996億4007万 | +1.43% | 18.08 | 1.96 |
| 03/26 | 3,695 | 3,715 | 3,680 | 3,710 | +0.13% | 63,400 | 1972億4758万 | +0.3% | 17.86 | 1.94 |
| 03/25 | 3,780 | 3,780 | 3,700 | 3,705 | -2.63% | 69,600 | 1969億8175万 | +0.16% | 17.84 | 1.93 |
| 03/22 | 3,810 | 3,845 | 3,795 | 3,805 | +0.13% | 78,400 | 2022億9840万 | +2.84% | 18.32 | 1.99 |
| 03/21 | 3,815 | 3,840 | 3,795 | 3,800 | -0.13% | 41,400 | 2020億3257万 | +2.79% | 18.3 | 1.98 |
| 03/19 | 3,795 | 3,815 | 3,775 | 3,805 | +0.26% | 36,000 | 2022億9840万 | +2.95% | 18.32 | 1.99 |
| 03/18 | 3,780 | 3,805 | 3,760 | 3,795 | +1.61% | 74,400 | 2017億6673万 | +2.71% | 18.27 | 1.98 |
| 03/15 | 3,705 | 3,765 | 3,705 | 3,735 | +0.81% | 62,100 | 1985億7675万 | +1.08% | 17.98 | 1.95 |
| 03/14 | 3,685 | 3,710 | 3,645 | 3,705 | +1.23% | 55,100 | 1969億8175万 | +0.22% | 17.84 | 1.93 |
| 03/13 | 3,655 | 3,665 | 3,625 | 3,660 | +0.69% | 36,400 | 1945億8926万 | -1.13% | 17.62 | 1.91 |
| 03/12 | 3,670 | 3,670 | 3,570 | 3,635 | +0.41% | 59,200 | 1932億6010万 | -2% | 17.5 | 1.9 |
| 03/11 | 3,595 | 3,630 | 3,590 | 3,620 | -0.14% | 67,600 | 1924億6260万 | -2.66% | 17.43 | 1.89 |
| 03/08 | 3,630 | 3,655 | 3,600 | 3,625 | -1.09% | 75,800 | 1927億2843万 | -2.82% | 17.45 | 1.89 |
| 03/07 | 3,675 | 3,680 | 3,655 | 3,665 | +0.27% | 43,100 | 1948億5509万 | -1.95% | 17.65 | 1.91 |
| 03/06 | 3,670 | 3,690 | 3,655 | 3,655 | -0.41% | 51,000 | 1943億2343万 | -2.35% | 17.6 | 1.91 |
| 03/05 | 3,675 | 3,700 | 3,660 | 3,670 | -0.14% | 46,500 | 1951億2093万 | -2.11% | 17.67 | 1.92 |
| 03/04 | 3,670 | 3,700 | 3,655 | 3,675 | +0.27% | 51,600 | 1953億8676万 | -2.08% | 17.7 | 1.92 |
| 03/01 | 3,685 | 3,685 | 3,655 | 3,665 | -1.08% | 102,900 | 1948億5509万 | -2.5% | 17.65 | 1.91 |
| 02/29 | 3,720 | 3,730 | 3,695 | 3,705 | 0% | 47,600 | 1969億8175万 | -1.59% | 17.84 | 1.93 |
| 02/28 | 3,695 | 3,715 | 3,675 | 3,705 | -0.4% | 48,600 | 1969億8175万 | -1.78% | 17.84 | 1.93 |
| 02/27 | 3,650 | 3,725 | 3,650 | 3,720 | +1.09% | 79,800 | 1977億7925万 | -1.56% | 17.91 | 1.94 |
| 02/26 | 3,695 | 3,705 | 3,675 | 3,680 | 0% | 36,300 | 1956億5259万 | -2.75% | 17.72 | 1.92 |
| 02/22 | 3,680 | 3,700 | 3,650 | 3,680 | +0.27% | 55,300 | 1956億5259万 | -2.88% | 17.72 | 1.92 |
| 02/21 | 3,675 | 3,690 | 3,650 | 3,670 | -0.81% | 49,700 | 1951億2093万 | -3.27% | 17.67 | 1.92 |
| 02/20 | 3,725 | 3,730 | 3,690 | 3,700 | +0.41% | 47,900 | 1967億1592万 | -2.63% | 17.82 | 1.93 |
| 02/19 | 3,710 | 3,720 | 3,665 | 3,685 | -0.94% | 28,800 | 1959億1842万 | -3.23% | 17.74 | 1.92 |
| 02/16 | 3,755 | 3,755 | 3,705 | 3,720 | 0% | 44,900 | 1977億7925万 | -2.44% | 17.91 | 1.94 |
| 02/15 | 3,750 | 3,775 | 3,710 | 3,720 | 0% | 78,800 | 1977億7925万 | -2.52% | 17.91 | 1.94 |
| 02/14 | 3,775 | 3,775 | 3,655 | 3,720 | -1.59% | 111,900 | 1977億7925万 | -2.54% | 17.91 | 1.94 |
| 02/13 | 3,795 | 3,795 | 3,740 | 3,780 | -0.4% | 99,700 | 2009億6924万 | -1% | 18.2 | 1.97 |
| 02/09 | 3,775 | 3,815 | 3,770 | 3,795 | +0.13% | 49,900 | 2017億6673万 | -0.5% | 18.27 | 1.98 |
| 02/08 | 3,795 | 3,815 | 3,745 | 3,790 | 0% | 49,200 | 2015億90万 | -0.5% | 18.25 | 1.98 |
| 02/07 | 3,795 | 3,815 | 3,755 | 3,790 | -0.52% | 55,900 | 2015億90万 | -0.47% | 18.25 | 1.98 |
| 02/06 | 3,855 | 3,870 | 3,800 | 3,810 | -1.17% | 47,600 | 2025億6423万 | +0.11% | 18.35 | 1.99 |
| 02/05 | 3,875 | 3,895 | 3,855 | 3,855 | -0.52% | 34,000 | 2049億5672万 | +1.42% | 18.56 | 2.01 |
| 02/02 | 3,880 | 3,905 | 3,875 | 3,875 | -0.26% | 40,300 | 2060億2005万 | +2.13% | 18.66 | 2.02 |
| 02/01 | 3,865 | 3,900 | 3,845 | 3,885 | +1.3% | 96,400 | 2065億5172万 | +2.61% | 18.71 | 2.03 |
| 01/31 | 3,785 | 3,835 | 3,780 | 3,835 | +0.92% | 42,000 | 2038億9339万 | +1.56% | 18.47 | 2 |
| 01/30 | 3,815 | 3,825 | 3,790 | 3,800 | +0.26% | 32,900 | 2020億3257万 | +0.9% | 18.3 | 1.98 |
| 01/29 | 3,785 | 3,810 | 3,780 | 3,790 | +0.13% | 25,000 | 2015億90万 | +0.91% | 18.25 | 1.98 |
| 01/26 | 3,800 | 3,820 | 3,770 | 3,785 | -0.92% | 39,400 | 2012億3507万 | +1.07% | 18.23 | 1.98 |
| 01/25 | 3,785 | 3,835 | 3,785 | 3,820 | +0.53% | 34,100 | 2030億9590万 | +2.36% | 18.39 | 1.99 |
| 01/24 | 3,850 | 3,865 | 3,785 | 3,800 | -2.44% | 43,400 | 2020億3257万 | +2.18% | 18.3 | 1.98 |
| 01/23 | 3,900 | 3,935 | 3,880 | 3,895 | +0.52% | 56,200 | 2070億8338万 | +5.04% | 18.75 | 2.03 |
| 01/22 | 3,870 | 3,880 | 3,835 | 3,875 | +0.78% | 31,200 | 2060億2005万 | +4.93% | 18.66 | 2.02 |
| 01/19 | 3,810 | 3,860 | 3,810 | 3,845 | +1.05% | 47,800 | 2044億2506万 | +4.48% | 18.51 | 2.01 |
| 01/18 | 3,780 | 3,825 | 3,780 | 3,805 | -0.26% | 49,400 | 2022億9840万 | +3.76% | 18.32 | 1.99 |
| 01/17 | 3,825 | 3,875 | 3,805 | 3,815 | -0.13% | 48,700 | 2028億3006万 | +4.41% | 18.37 | 1.99 |
| 01/16 | 3,870 | 3,875 | 3,815 | 3,820 | -1.55% | 41,100 | 2030億9590万 | +4.92% | 18.39 | 1.99 |
| 01/15 | 3,815 | 3,880 | 3,795 | 3,880 | +1.84% | 46,400 | 2062億8588万 | +6.89% | 18.68 | 2.03 |
| 01/12 | 3,805 | 3,815 | 3,775 | 3,810 | +0.4% | 63,000 | 2025億6423万 | +5.39% | 18.35 | 1.99 |
| 01/11 | 3,785 | 3,820 | 3,765 | 3,795 | +1.07% | 110,500 | 2017億6673万 | +5.33% | 18.27 | 1.98 |
| 01/10 | 3,750 | 3,765 | 3,720 | 3,755 | +0.4% | 88,600 | 1996億4007万 | +4.51% | 18.08 | 1.96 |
| 01/09 | 3,720 | 3,745 | 3,705 | 3,740 | +1.36% | 88,500 | 1988億4258万 | +4.32% | 18.01 | 1.95 |
| 01/05 | 3,685 | 3,700 | 3,645 | 3,690 | +0.54% | 63,600 | 1961億8425万 | +3.16% | 17.77 | 1.93 |
| 01/04 | 3,755 | 3,755 | 3,635 | 3,670 | -2.39% | 118,400 | 1951億2093万 | +2.8% | 17.67 | 1.92 |
| 2023 | ||||||||||
| 12/29 | 3,750 | 3,760 | 3,715 | 3,760 | +0.53% | 61,800 | 1999億591万 | +5.53% | 18.1 | 2.06 |
| 12/28 | 3,700 | 3,740 | 3,700 | 3,740 | +1.22% | 59,200 | 1988億4258万 | +5.26% | 18.01 | 2.05 |
| 12/27 | 3,685 | 3,695 | 3,665 | 3,695 | +0.41% | 44,100 | 1964億5009万 | +4.26% | 17.79 | 2.03 |
| 12/26 | 3,675 | 3,690 | 3,660 | 3,680 | +0.41% | 48,600 | 1956億5259万 | +4.04% | 17.72 | 2.02 |
| 12/25 | 3,630 | 3,680 | 3,630 | 3,665 | +0.96% | 48,300 | 1948億5509万 | +3.88% | 17.65 | 2.01 |
| 12/22 | 3,600 | 3,635 | 3,595 | 3,630 | +1.26% | 68,800 | 1929億9427万 | +3.07% | 17.48 | 1.99 |
| 12/21 | 3,545 | 3,590 | 3,545 | 3,585 | +0.56% | 63,700 | 1906億178万 | +1.96% | 17.26 | 1.97 |
| 12/20 | 3,515 | 3,580 | 3,515 | 3,565 | +1.57% | 97,600 | 1895億3845万 | +1.51% | 17.17 | 1.95 |
| 12/19 | 3,470 | 3,525 | 3,470 | 3,510 | +1.45% | 97,400 | 1866億1429万 | 0% | 16.9 | 1.92 |
| 12/18 | 3,490 | 3,490 | 3,415 | 3,460 | -1% | 99,100 | 1839億5597万 | -1.48% | 16.66 | 1.9 |
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 | 1,148 2,295 7/2 | 935 1,870 11/21 | 297,400 148,700 9/5 | - | - | +7.26% 12/14 | -7.01% 11/20 |
| 2008年 9月期 | 1,110 2,220 11/1 | 806 1,611 9/30 | 376,800 188,400 1/24 | - | - | +9.52% 3/21 | -14.26% 10/8 |
| 2009年 9月期 | 1,023 2,045 3/30 2,045 3/5 | 725 1,450 10/10 | 310,200 155,100 12/12 | - | - | +11.31% 1/9 | -9.19% 4/28 |
| 2010年 9月期 | 975 1,950 10/1 | 725 1,450 8/12 | 307,800 153,900 4/28 | - | - | +4.71% 9/13 | -6.49% 2/9 |
| 2011年 9月期 | 934 1,868 7/4 | 726 1,451 3/14 | 155,200 77,600 3/17 | 499億3350万 | 387億8668万 | +5.91% 6/30 | -9.27% 3/14 |
| 2012年 9月期 | 907 1,814 4/2 | 738 1,475 12/13 1,475 12/8 | 93,200 46,600 12/15 | 484億9003万 | 394億2822万 | +7.57% 3/21 | -7.75% 5/21 |
| 2013年 9月期 | 900 1,800 7/1 1,800 6/28 | 695 1,390 11/30 1,390 11/15 | 394,800 197,400 11/30 | 481億1580万 | 371億5609万 | +7.77% 6/28 | -9.01% 11/15 |
| 2014年 9月期 | 1,180 2,359 6/19 | 788 1,576 10/8 | 171,400 85,700 3/31 | 630億5850万 | 421億2805万 | +8.69% 1/17 | -7.91% 2/4 |
| 2015年 9月期 | 1,845 3,690 7/2 | 921 1,841 12/15 | 376,800 188,400 4/16 | 986億3751万 | 492億1183万 | +13.52% 6/5 | -17.46% 8/25 |
| 2016年 9月期 | 1,683 3,365 3/14 | 1,197 2,393 6/24 | 666,000 333,000 11/30 | 899億4992万 | 639億6736万 | +11.51% 11/20 | -14.42% 1/21 |
| 2017年 9月期 | 1,765 3,530 2/15 3,530 2/13 | 1,358 2,716 11/9 | 193,200 96,600 4/27 | 943億6054万 | 726億148万 | +8.28% 11/6 | -7.19% 11/9 |
| 2018年 9月期 | 2,438 4,875 9/28 | 1,653 3,305 10/5 | 280,400 140,200 5/31 | 1303億1378万 | 883億4606万 | +13.39% 2/21 | -14.43% 11/1 |
| 2019年 9月期 | 2,515 5,030 7/2 | 1,675 3,350 12/25 | 244,400 122,200 11/1 | 1344億5709万 | 895億4896万 | +8.97% 3/18 | -13.67% 12/25 |
| 2020年 9月期 | 3,635 7,270 9/28 | 1,910 3,820 3/13 | 251,400 125,700 5/29 | 1943億3460万 | 1021億1254万 | +16.16% 9/28 | -20.53% 3/16 |
| 2021年 9月期 | 3,920 7,840 1/5 7,840 1/4 | 3,095 6,190 3/9 | 182,800 8/16 | 2095億7129万 | 1654億6509万 | +10.89% 12/29 | -10.84% 10/6 |
| 2022年 9月期 | 3,645 9/13 | 2,911 1/27 | 224,200 5/31 | 1948億6923万 | 1556億2807万 | +7.33% 5/10 | -9.15% 1/19 |
| 2023年 9月期 | 3,970 6/23 | 3,375 1/16 | 417,200 4/27 | 2122億4440万 | 1804億3447万 | +4.79% 2/9 | -4.94% 12/21 |
| 最新 | 3,450 2024/5/17 | 81,000 | 1834億2430万 | -5.58% 3,654 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- 14%（1.14倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 93%（1.93倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
610円（2003/05/29） - 466%（5.66倍）
3,450円（5/17）