株価チャート
株価
5/17
- 前日 (5/16)
- 3,196
- 始値
- 3,176
- 高値
- 3,227
- 安値
- 3,170
- 終値 ±0%
- 3,196
- 出来高 -29.09%
- 64,100
乖離率
- 株価（5日）
移動平均値 - -0.65%
3,217 - 株価（25日）
移動平均値 - +2.83%
3,108 - 出来高（5日）
移動平均値 - -46.45%
119,700
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 | 3,176 | 3,227 | 3,170 | 3,196 | 0% | 64,100 | 1616億4996万 | +2.83% | 8.47 | 0.78 |
| 05/16 | 3,212 | 3,237 | 3,188 | 3,196 | -0.34% | 90,400 | 1616億4996万 | +3.1% | 8.47 | 0.78 |
| 05/15 | 3,209 | 3,240 | 3,200 | 3,207 | -0.28% | 68,700 | 1622億633万 | +3.82% | 8.5 | 0.78 |
| 05/14 | 3,274 | 3,282 | 3,204 | 3,216 | -1.62% | 231,700 | 1626億6153万 | +4.48% | 8.52 | 0.78 |
| 05/13 | 3,338 | 3,349 | 3,268 | 3,269 | -2.91% | 143,600 | 1653億4221万 | +6.52% | 8.67 | 0.79 |
| 05/10 | 3,270 | 3,367 | 3,265 | 3,367 | +3.19% | 274,700 | 1702億9894万 | +10.07% | 8.92 | 0.82 |
| 05/09 | 3,148 | 3,274 | 3,141 | 3,263 | +4.22% | 334,600 | 1650億3874万 | +7.16% | 8.65 | 0.79 |
| 05/08 | 3,200 | 3,310 | 3,120 | 3,131 | -0.92% | 459,200 | 1583億6233万 | +3.2% | 8.3 | 0.76 |
| 05/07 | 3,150 | 3,166 | 3,101 | 3,160 | +0.48% | 256,600 | 1598億2912万 | +4.39% | 8.38 | 0.77 |
| 05/02 | 3,100 | 3,145 | 3,073 | 3,145 | +2.01% | 175,700 | 1590億7044万 | +4.17% | 8.34 | 0.76 |
| 05/01 | 3,071 | 3,097 | 3,047 | 3,083 | +0.33% | 102,900 | 1559億3455万 | +2.26% | 8.17 | 0.75 |
| 04/30 | 3,080 | 3,080 | 3,045 | 3,073 | -0.07% | 141,900 | 1554億2876万 | +1.99% | 8.15 | 0.75 |
| 04/26 | 3,056 | 3,075 | 3,012 | 3,075 | +0.1% | 119,300 | 1555億2992万 | +2.09% | 8.15 | 0.75 |
| 04/25 | 3,062 | 3,090 | 3,050 | 3,072 | +0.33% | 128,000 | 1553億7818万 | +2.03% | 8.14 | 0.75 |
| 04/24 | 3,075 | 3,075 | 3,036 | 3,062 | -0.39% | 104,000 | 1548億7239万 | +1.86% | 8.12 | 0.74 |
| 04/23 | 3,073 | 3,089 | 3,048 | 3,074 | +0.2% | 111,600 | 1554億7934万 | +2.43% | 8.15 | 0.75 |
| 04/22 | 3,019 | 3,082 | 2,998 | 3,068 | +3.33% | 213,800 | 1551億7587万 | +2.47% | 8.13 | 0.75 |
| 04/19 | 2,960 | 2,985 | 2,918 | 2,969 | +0.2% | 174,200 | 1501億6856万 | -0.64% | 7.87 | 0.72 |
| 04/18 | 2,950 | 2,973 | 2,950 | 2,963 | +0.34% | 70,200 | 1498億6509万 | -0.7% | 7.85 | 0.72 |
| 04/17 | 3,018 | 3,018 | 2,938 | 2,953 | -2.41% | 154,700 | 1493億5930万 | -0.87% | 7.83 | 0.72 |
| 04/16 | 3,087 | 3,087 | 3,002 | 3,026 | -2.51% | 173,000 | 1530億5156万 | +1.75% | 8.02 | 0.74 |
| 04/15 | 3,033 | 3,106 | 3,014 | 3,104 | +1.57% | 148,400 | 1569億9671万 | +4.65% | 8.23 | 0.75 |
| 04/12 | 3,010 | 3,056 | 2,993 | 3,056 | +1.87% | 159,600 | 1545億6892万 | +3.31% | 8.1 | 0.74 |
| 04/11 | 2,966 | 3,004 | 2,939 | 3,000 | +0.84% | 127,400 | 1517億3651万 | +1.69% | 7.95 | 0.73 |
| 04/10 | 2,998 | 2,999 | 2,962 | 2,975 | -0.57% | 95,600 | 1504億7204万 | +1.02% | 7.89 | 0.72 |
| 04/09 | 2,933 | 2,992 | 2,931 | 2,992 | +2.33% | 171,500 | 1513億3188万 | +1.77% | 7.93 | 0.73 |
| 04/08 | 2,939 | 2,955 | 2,908 | 2,924 | -0.61% | 130,900 | 1478億9251万 | -0.34% | 7.75 | 0.71 |
| 04/05 | 2,970 | 2,980 | 2,910 | 2,942 | -1.47% | 159,300 | 1488億293万 | +0.27% | 7.8 | 0.72 |
| 04/04 | 3,014 | 3,022 | 2,975 | 2,986 | -0.93% | 140,600 | 1510億2840万 | +1.74% | 7.92 | 0.73 |
| 04/03 | 2,976 | 3,040 | 2,947 | 3,014 | +0.3% | 210,800 | 1524億4461万 | +2.8% | 7.99 | 0.73 |
| 04/02 | 3,022 | 3,049 | 2,991 | 3,005 | +0.5% | 198,000 | 1519億8940万 | +2.63% | 7.97 | 0.73 |
| 04/01 | 2,975 | 3,012 | 2,967 | 2,990 | +0.54% | 153,800 | 1512億3072万 | +2.26% | 7.93 | 0.73 |
| 03/29 | 2,957 | 2,975 | 2,942 | 2,974 | +0.57% | 107,500 | 1504億2146万 | +1.85% | 7.18 | 0.72 |
| 03/28 | 2,980 | 2,990 | 2,930 | 2,957 | -2.79% | 183,300 | 1495億6162万 | +1.37% | 7.14 | 0.72 |
| 03/27 | 3,055 | 3,081 | 3,036 | 3,042 | +0.36% | 191,000 | 1538億6082万 | +4.39% | 7.35 | 0.74 |
| 03/26 | 3,068 | 3,068 | 2,999 | 3,031 | -0.66% | 181,900 | 1533億445万 | +4.12% | 7.32 | 0.74 |
| 03/25 | 3,037 | 3,067 | 3,003 | 3,051 | 0% | 230,500 | 1543億1603万 | +4.92% | 7.37 | 0.74 |
| 03/22 | 2,960 | 3,054 | 2,956 | 3,051 | +4.06% | 355,800 | 1543億1603万 | +5.06% | 7.37 | 0.74 |
| 03/21 | 2,934 | 2,948 | 2,917 | 2,932 | -0.24% | 120,500 | 1482億9715万 | +1.07% | 7.08 | 0.71 |
| 03/19 | 2,904 | 2,941 | 2,888 | 2,939 | +1% | 130,000 | 1486億5120万 | +1.21% | 7.1 | 0.71 |
| 03/18 | 2,902 | 2,920 | 2,888 | 2,910 | +0.28% | 151,600 | 1471億8441万 | +0.17% | 7.03 | 0.71 |
| 03/15 | 2,879 | 2,918 | 2,875 | 2,902 | +0.8% | 148,500 | 1467億7978万 | -0.21% | 7.01 | 0.71 |
| 03/14 | 2,830 | 2,889 | 2,824 | 2,879 | +1.8% | 201,100 | 1456億1647万 | -1.13% | 6.95 | 0.7 |
| 03/13 | 2,850 | 2,860 | 2,798 | 2,828 | -0.42% | 136,800 | 1430億3695万 | -3.05% | 6.83 | 0.69 |
| 03/12 | 2,817 | 2,845 | 2,797 | 2,840 | +0.18% | 146,600 | 1436億4389万 | -2.87% | 6.86 | 0.69 |
| 03/11 | 2,894 | 2,896 | 2,813 | 2,835 | -1.94% | 234,100 | 1433億9100万 | -3.18% | 6.85 | 0.69 |
| 03/08 | 2,811 | 2,908 | 2,807 | 2,891 | +1.44% | 268,100 | 1462億2341万 | -1.4% | 6.98 | 0.7 |
| 03/07 | 2,899 | 2,899 | 2,842 | 2,850 | -1.45% | 173,400 | 1441億4968万 | -2.83% | 6.88 | 0.69 |
| 03/06 | 2,852 | 2,910 | 2,852 | 2,892 | +1.44% | 233,600 | 1462億7399万 | -1.47% | 6.98 | 0.7 |
| 03/05 | 2,819 | 2,877 | 2,818 | 2,851 | +0.78% | 202,400 | 1442億26万 | -2.93% | 6.89 | 0.69 |
| 03/04 | 2,918 | 2,931 | 2,823 | 2,829 | -3.48% | 348,000 | 1430億8752万 | -3.71% | 6.83 | 0.69 |
| 03/01 | 2,968 | 2,971 | 2,925 | 2,931 | -0.91% | 207,700 | 1482億4657万 | -0.41% | 7.08 | 0.71 |
| 02/29 | 2,930 | 2,970 | 2,922 | 2,958 | +1.41% | 243,000 | 1496億1219万 | +0.54% | 7.14 | 0.72 |
| 02/28 | 2,922 | 2,936 | 2,905 | 2,917 | +0.31% | 119,200 | 1475億3846万 | -0.78% | 7.05 | 0.71 |
| 02/27 | 2,899 | 2,937 | 2,873 | 2,908 | +0.24% | 191,900 | 1470億8325万 | -1.12% | 7.02 | 0.71 |
| 02/26 | 2,939 | 2,940 | 2,892 | 2,901 | -0.31% | 141,300 | 1467億2920万 | -1.39% | 7.01 | 0.71 |
| 02/22 | 2,895 | 2,917 | 2,885 | 2,910 | +0.94% | 131,200 | 1471億8441万 | -1.02% | 7.03 | 0.71 |
| 02/21 | 2,913 | 2,922 | 2,863 | 2,883 | -0.59% | 159,000 | 1458億1878万 | -1.84% | 6.96 | 0.7 |
| 02/20 | 2,944 | 2,957 | 2,884 | 2,900 | -1.96% | 217,900 | 1466億7862万 | -1.16% | 7 | 0.71 |
| 02/19 | 2,973 | 2,984 | 2,946 | 2,958 | 0% | 101,600 | 1496億1219万 | +0.92% | 7.14 | 0.72 |
| 02/16 | 2,941 | 2,966 | 2,927 | 2,958 | +0.44% | 214,300 | 1496億1219万 | +1.13% | 7.14 | 0.72 |
| 02/15 | 2,998 | 2,999 | 2,930 | 2,945 | -1.14% | 247,800 | 1489億5467万 | +0.86% | 7.11 | 0.72 |
| 02/14 | 3,027 | 3,040 | 2,965 | 2,979 | -1.26% | 194,000 | 1506億7435万 | +2.13% | 7.19 | 0.72 |
| 02/13 | 2,972 | 3,017 | 2,958 | 3,017 | +2.24% | 240,900 | 1525億9635万 | +3.64% | 7.29 | 0.73 |
| 02/09 | 2,973 | 2,986 | 2,936 | 2,951 | -1.3% | 180,800 | 1492億5814万 | +1.65% | 7.13 | 0.72 |
| 02/08 | 2,966 | 3,003 | 2,906 | 2,990 | -0.27% | 331,700 | 1512億3072万 | +3.14% | 7.22 | 0.73 |
| 02/07 | 3,004 | 3,042 | 2,960 | 2,998 | -0.33% | 333,300 | 1516億3535万 | +3.74% | 7.24 | 0.73 |
| 02/06 | 2,944 | 3,022 | 2,897 | 3,008 | +0.2% | 613,600 | 1521億4114万 | +4.41% | 7.26 | 0.73 |
| 02/05 | 2,969 | 3,008 | 2,954 | 3,002 | +1.87% | 327,500 | 1518億3766万 | +4.56% | 7.25 | 0.73 |
| 02/02 | 2,935 | 2,953 | 2,902 | 2,947 | +1.13% | 205,700 | 1490億5583万 | +3.01% | 7.12 | 0.72 |
| 02/01 | 2,915 | 2,920 | 2,890 | 2,914 | -0.44% | 128,500 | 1473億8673万 | +2.1% | 7.04 | 0.71 |
| 01/31 | 2,894 | 2,927 | 2,882 | 2,927 | +0.9% | 130,100 | 1480億4425万 | +2.81% | 7.07 | 0.71 |
| 01/30 | 2,933 | 2,933 | 2,897 | 2,901 | -1.09% | 125,900 | 1467億2920万 | +2.22% | 7.01 | 0.71 |
| 01/29 | 2,901 | 2,939 | 2,901 | 2,933 | +1.28% | 104,400 | 1483億4772万 | +3.6% | 7.08 | 0.71 |
| 01/26 | 2,961 | 2,975 | 2,896 | 2,896 | -1.96% | 175,600 | 1464億7631万 | +2.62% | 6.99 | 0.7 |
| 01/25 | 2,895 | 2,956 | 2,894 | 2,954 | +1.86% | 189,100 | 1494億988万 | +4.94% | 7.13 | 0.72 |
| 01/24 | 2,885 | 2,910 | 2,866 | 2,900 | -0.48% | 221,300 | 1466億7862万 | +3.28% | 7 | 0.71 |
| 01/23 | 2,924 | 2,946 | 2,894 | 2,914 | -0.27% | 181,900 | 1473億8673万 | +3.77% | 7.04 | 0.71 |
| 01/22 | 2,940 | 2,940 | 2,897 | 2,922 | -0.92% | 302,400 | 1477億9136万 | +4.06% | 7.06 | 0.71 |
| 01/19 | 2,850 | 2,950 | 2,805 | 2,949 | +3.66% | 460,200 | 1491億5699万 | +4.98% | 7.12 | 0.72 |
| 01/18 | 2,825 | 2,847 | 2,825 | 2,845 | +0.78% | 120,500 | 1438億9679万 | +1.32% | 6.87 | 0.69 |
| 01/17 | 2,815 | 2,856 | 2,812 | 2,823 | +0.53% | 193,300 | 1427億8405万 | +0.5% | 6.82 | 0.69 |
| 01/16 | 2,855 | 2,860 | 2,806 | 2,808 | -1.09% | 138,200 | 1420億2537万 | -0.18% | 6.78 | 0.68 |
| 01/15 | 2,796 | 2,842 | 2,780 | 2,839 | +0.78% | 276,200 | 1435億9331万 | +0.78% | 6.86 | 0.69 |
| 01/12 | 2,834 | 2,850 | 2,809 | 2,817 | -0.56% | 152,100 | 1424億8058万 | 0% | 6.8 | 0.68 |
| 01/11 | 2,856 | 2,879 | 2,831 | 2,833 | -0.46% | 225,900 | 1432億8984万 | +0.5% | 6.84 | 0.69 |
| 01/10 | 2,860 | 2,864 | 2,844 | 2,846 | -0.04% | 166,100 | 1439億4737万 | +0.92% | 6.87 | 0.69 |
| 01/09 | 2,823 | 2,848 | 2,817 | 2,847 | +0.85% | 177,000 | 1439億9794万 | +0.96% | 6.88 | 0.69 |
| 01/05 | 2,849 | 2,850 | 2,812 | 2,823 | -0.46% | 143,200 | 1427億8405万 | +0.14% | 6.82 | 0.69 |
| 01/04 | 2,813 | 2,836 | 2,777 | 2,836 | +2.16% | 172,800 | 1434億4158万 | +0.57% | 6.85 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 2,775 | 2,794 | 2,762 | 2,776 | +0.36% | 157,000 | 1404億685万 | -1.53% | 6.72 | 0.68 |
| 12/28 | 2,767 | 2,785 | 2,760 | 2,766 | -0.07% | 112,000 | 1399億106万 | -1.91% | 6.69 | 0.68 |
| 12/27 | 2,747 | 2,772 | 2,742 | 2,768 | +0.65% | 115,000 | 1400億222万 | -1.88% | 6.7 | 0.68 |
| 12/26 | 2,769 | 2,770 | 2,732 | 2,750 | -0.04% | 102,100 | 1390億9180万 | -2.45% | 6.65 | 0.67 |
| 12/25 | 2,746 | 2,757 | 2,732 | 2,751 | +0.4% | 90,900 | 1391億4238万 | -2.38% | 6.66 | 0.67 |
| 12/22 | 2,727 | 2,750 | 2,719 | 2,740 | +1.03% | 105,200 | 1385億8601万 | -2.8% | 6.63 | 0.67 |
| 12/21 | 2,713 | 2,735 | 2,712 | 2,712 | -0.29% | 120,400 | 1371億6980万 | -3.8% | 6.56 | 0.66 |
| 12/20 | 2,705 | 2,735 | 2,701 | 2,720 | +0.37% | 118,900 | 1375億7443万 | -3.61% | 6.58 | 0.67 |
| 12/19 | 2,727 | 2,729 | 2,693 | 2,710 | -0.62% | 138,700 | 1370億6864万 | -4.1% | 6.56 | 0.66 |
| 12/18 | 2,739 | 2,752 | 2,695 | 2,727 | -1.73% | 256,400 | 1379億2848万 | -3.67% | 6.6 | 0.67 |
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 | |
| 2015年 3月期 | 1,830 1/5 | 1,498 5/21 | 1,548,200 4/1 | 963億6214万 | 742億2684万 | +8.71% 12/3 | -6.72% 10/17 |
| 2016年 3月期 | 2,345 2/2 | 1,632 5/7 | 1,159,700 5/8 | 1234億8045万 | 859億3607万 | +12.01% 2/2 | -11.78% 8/25 |
| 2017年 3月期 | 3,580 3/21 | 2,026 4/1 | 1,046,400 2/7 | 1885億1173万 | 1066億8289万 | +13.66% 6/8 | -11.4% 4/18 |
| 2018年 3月期 | 3,560 11/1 10/5 | 2,903 7/11 | 1,661,300 4/18 | 1874億5859万 | 1528億6300万 | +8.69% 4/20 | -8.34% 11/14 |
| 2019年 3月期 | 4,580 6/28 | 3,365 4/2 | 810,800 8/30 | 2411億6864万 | 1771億9050万 | +10.98% 5/11 | -12.14% 12/25 |
| 2020年 3月期 | 4,025 4/1 | 1,846 3/13 | 918,000 2/4 | 2119億4406万 | 972億465万 | +8.42% 3/27 | -20.42% 3/13 |
| 2021年 3月期 | 2,795 3/9 | 2,021 7/31 | 797,600 9/18 | 1471億7606万 | 1064億1961万 | +10.93% 3/9 | -7.82% 10/20 |
| 2022年 3月期 | 2,725 5/11 | 2,264 12/1 | 635,400 2/8 | 1434億9007万 | 1192億1524万 | +8.85% 2/8 | -8.52% 11/29 |
| 2023年 3月期 | 2,678 8/9 | 2,201 5/27 | 2,754,300 10/3 | 1410億1520万 | 1158億9785万 | +10.88% 6/21 | -6.84% 5/25 |
| 2024年 3月期 | 3,081 3/27 | 2,343 4/10 | 613,600 2/6 | 1558億3339万 | 1185億621万 | +10.21% 11/13 | -6.46% 10/4 |
| 最新 | 3,196 2024/5/17 | 64,100 | 1616億4996万 | +2.83% 3,108 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
1,498円（2014/05/21） - 113%（2.13倍）
3,196円（5/17）