株価チャート
株価
5/16
- 前日 (5/15)
- 3,181
- 始値
- 3,187
- 高値
- 3,198
- 安値
- 3,116
- 終値 -0.31%
- 3,171
- 出来高 -34.29%
- 410,600
乖離率
- 株価（5日）
移動平均値 - -4%
3,303 - 株価（25日）
移動平均値 - -11.28%
3,574 - 出来高（5日）
移動平均値 - -41.62%
703,280
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 | 3,187 | 3,198 | 3,116 | 3,171 | -0.31% | 410,600 | 4217億4300万 | -11.28% | 14.02 | 1.05 |
| 05/15 | 3,179 | 3,207 | 3,143 | 3,181 | -0.47% | 624,900 | 4230億7300万 | -11.37% | 14.06 | 1.05 |
| 05/14 | 3,328 | 3,347 | 3,176 | 3,196 | -5.39% | 801,400 | 4250億6800万 | -11.22% | 14.13 | 1.05 |
| 05/13 | 3,249 | 3,378 | 3,221 | 3,378 | -5.85% | 1,051,100 | 4492億7400万 | -6.43% | 14.94 | 1.11 |
| 05/10 | 3,670 | 3,716 | 3,561 | 3,588 | -1.83% | 628,400 | 4772億400万 | -0.66% | 15.86 | 1.18 |
| 05/09 | 3,650 | 3,677 | 3,623 | 3,655 | +0.33% | 266,100 | 4861億1500万 | +1.3% | 16.16 | 1.21 |
| 05/08 | 3,661 | 3,661 | 3,588 | 3,643 | -0.27% | 319,900 | 4845億1900万 | +1.14% | 16.11 | 1.2 |
| 05/07 | 3,665 | 3,676 | 3,624 | 3,653 | -0.3% | 329,100 | 4858億4900万 | +1.53% | 16.15 | 1.2 |
| 05/02 | 3,629 | 3,675 | 3,614 | 3,664 | -0.14% | 257,900 | 4873億1200万 | +1.98% | 16.2 | 1.21 |
| 05/01 | 3,668 | 3,697 | 3,625 | 3,669 | -0.57% | 335,200 | 4879億7700万 | +2.14% | 16.22 | 1.21 |
| 04/30 | 3,796 | 3,796 | 3,668 | 3,690 | -1.6% | 464,600 | 4907億7000万 | +2.79% | 16.31 | 1.22 |
| 04/26 | 3,692 | 3,772 | 3,688 | 3,750 | +1.19% | 435,400 | 4987億5000万 | +4.52% | 16.58 | 1.24 |
| 04/25 | 3,743 | 3,743 | 3,681 | 3,706 | -1.67% | 335,900 | 4928億9800万 | +3.4% | 16.39 | 1.22 |
| 04/24 | 3,748 | 3,769 | 3,715 | 3,769 | +0.91% | 532,600 | 5012億7700万 | +5.34% | 16.66 | 1.24 |
| 04/23 | 3,705 | 3,778 | 3,680 | 3,735 | +1.3% | 567,900 | 4967億5500万 | +4.71% | 16.51 | 1.23 |
| 04/22 | 3,647 | 3,697 | 3,632 | 3,687 | +3.08% | 561,000 | 4903億7100万 | +3.65% | 16.3 | 1.22 |
| 04/19 | 3,596 | 3,603 | 3,526 | 3,577 | -0.5% | 506,700 | 4757億4100万 | +0.82% | 15.82 | 1.18 |
| 04/18 | 3,570 | 3,598 | 3,519 | 3,595 | +1.24% | 398,700 | 4781億3500万 | +1.5% | 15.89 | 1.19 |
| 04/17 | 3,615 | 3,615 | 3,460 | 3,551 | -1.93% | 599,200 | 4722億8300万 | +0.48% | 15.7 | 1.17 |
| 04/16 | 3,581 | 3,627 | 3,555 | 3,621 | 0% | 452,300 | 4815億9300万 | +2.61% | 16.01 | 1.19 |
| 04/15 | 3,560 | 3,628 | 3,531 | 3,621 | +0.39% | 386,300 | 4815億9300万 | +2.78% | 16.01 | 1.19 |
| 04/12 | 3,590 | 3,658 | 3,577 | 3,607 | +1.46% | 732,900 | 4797億3100万 | +2.53% | 15.95 | 1.19 |
| 04/11 | 3,500 | 3,560 | 3,484 | 3,555 | 0% | 518,600 | 4728億1500万 | +1.2% | 15.72 | 1.17 |
| 04/10 | 3,533 | 3,566 | 3,523 | 3,555 | +0.45% | 334,900 | 4728億1500万 | +1.31% | 15.72 | 1.17 |
| 04/09 | 3,529 | 3,557 | 3,508 | 3,539 | +0.28% | 234,600 | 4706億8700万 | +1.06% | 15.65 | 1.17 |
| 04/08 | 3,463 | 3,530 | 3,459 | 3,529 | +1.91% | 247,300 | 4693億5700万 | +0.92% | 15.6 | 1.16 |
| 04/05 | 3,411 | 3,479 | 3,399 | 3,463 | +0.52% | 349,100 | 4605億7900万 | -0.8% | 15.31 | 1.14 |
| 04/04 | 3,460 | 3,488 | 3,437 | 3,445 | +0.03% | 631,300 | 4581億8500万 | -1.15% | 15.23 | 1.14 |
| 04/03 | 3,456 | 3,470 | 3,435 | 3,444 | -1.09% | 430,100 | 4580億5200万 | -1.06% | 15.23 | 1.14 |
| 04/02 | 3,500 | 3,525 | 3,474 | 3,482 | -0.54% | 341,700 | 4631億600万 | +0.14% | 15.4 | 1.15 |
| 04/01 | 3,591 | 3,600 | 3,498 | 3,501 | -1.32% | 358,100 | 4656億3300万 | +0.84% | 15.48 | 1.15 |
| 03/29 | 3,544 | 3,564 | 3,521 | 3,548 | +0.4% | 768,400 | 4718億8400万 | +2.34% | 15.5 | 1.18 |
| 03/28 | 3,549 | 3,570 | 3,519 | 3,534 | -2.89% | 378,700 | 4700億2200万 | +2.2% | 15.43 | 1.17 |
| 03/27 | 3,630 | 3,665 | 3,629 | 3,639 | +0.83% | 485,500 | 4839億8700万 | +5.48% | 15.89 | 1.21 |
| 03/26 | 3,603 | 3,630 | 3,589 | 3,609 | -0.61% | 399,200 | 4799億9700万 | +4.97% | 15.76 | 1.2 |
| 03/25 | 3,644 | 3,668 | 3,620 | 3,631 | -0.79% | 455,500 | 4829億2300万 | +6.01% | 15.86 | 1.2 |
| 03/22 | 3,650 | 3,674 | 3,610 | 3,660 | +3.04% | 690,300 | 4867億8000万 | +7.36% | 15.99 | 1.21 |
| 03/21 | 3,512 | 3,552 | 3,495 | 3,552 | +1.43% | 464,500 | 4724億1600万 | +4.81% | 15.51 | 1.18 |
| 03/19 | 3,466 | 3,503 | 3,434 | 3,502 | +0.72% | 380,700 | 4657億6600万 | +3.76% | 15.3 | 1.16 |
| 03/18 | 3,496 | 3,496 | 3,463 | 3,477 | +0.64% | 470,200 | 4624億4100万 | +3.48% | 15.19 | 1.15 |
| 03/15 | 3,391 | 3,460 | 3,390 | 3,455 | +0.76% | 453,200 | 4595億1500万 | +3.2% | 15.09 | 1.14 |
| 03/14 | 3,460 | 3,460 | 3,386 | 3,429 | +0.97% | 372,000 | 4560億5700万 | +2.76% | 14.98 | 1.14 |
| 03/13 | 3,428 | 3,438 | 3,357 | 3,396 | -1.14% | 450,200 | 4516億6800万 | +2.04% | 14.83 | 1.12 |
| 03/12 | 3,446 | 3,466 | 3,384 | 3,435 | -0.75% | 481,800 | 4568億5500万 | +3.43% | 15 | 1.14 |
| 03/11 | 3,526 | 3,547 | 3,434 | 3,461 | -1.45% | 540,700 | 4603億1300万 | +4.5% | 15.12 | 1.15 |
| 03/08 | 3,489 | 3,540 | 3,456 | 3,512 | +1.01% | 878,400 | 4670億9600万 | +6.36% | 15.34 | 1.16 |
| 03/07 | 3,487 | 3,514 | 3,454 | 3,477 | +0.9% | 635,700 | 4624億4100万 | +5.65% | 15.19 | 1.15 |
| 03/06 | 3,405 | 3,469 | 3,388 | 3,446 | +1.95% | 709,300 | 4583億1800万 | +5.09% | 15.05 | 1.14 |
| 03/05 | 3,419 | 3,435 | 3,368 | 3,380 | -0.91% | 598,200 | 4495億4000万 | +3.4% | 14.76 | 1.12 |
| 03/04 | 3,375 | 3,430 | 3,364 | 3,411 | +0.62% | 555,600 | 4536億6300万 | +4.57% | 14.9 | 1.13 |
| 03/01 | 3,316 | 3,410 | 3,316 | 3,390 | +2.54% | 503,900 | 4508億7000万 | +4.15% | 14.81 | 1.12 |
| 02/29 | 3,330 | 3,338 | 3,290 | 3,306 | -0.93% | 626,900 | 4396億9800万 | +1.72% | 14.44 | 1.1 |
| 02/28 | 3,364 | 3,378 | 3,312 | 3,337 | -0.63% | 502,700 | 4438億2100万 | +2.71% | 14.57 | 1.11 |
| 02/27 | 3,345 | 3,389 | 3,327 | 3,358 | -0.24% | 483,000 | 4466億1400万 | +3.39% | 14.67 | 1.11 |
| 02/26 | 3,380 | 3,409 | 3,349 | 3,366 | +0.12% | 483,200 | 4476億7800万 | +3.79% | 14.7 | 1.12 |
| 02/22 | 3,328 | 3,371 | 3,305 | 3,362 | +0.78% | 510,400 | 4471億4600万 | +3.83% | 14.68 | 1.11 |
| 02/21 | 3,346 | 3,354 | 3,310 | 3,336 | +0.45% | 495,400 | 4436億8800万 | +3.15% | 14.57 | 1.11 |
| 02/20 | 3,339 | 3,369 | 3,315 | 3,321 | -0.54% | 449,200 | 4416億9300万 | +2.79% | 14.5 | 1.1 |
| 02/19 | 3,320 | 3,359 | 3,303 | 3,339 | +1.24% | 354,500 | 4440億8700万 | +3.34% | 14.58 | 1.11 |
| 02/16 | 3,230 | 3,356 | 3,230 | 3,298 | +2.61% | 950,400 | 4386億3400万 | +2.14% | 14.4 | 1.09 |
| 02/15 | 3,204 | 3,229 | 3,165 | 3,214 | +1.39% | 435,100 | 4274億6200万 | -0.43% | 14.04 | 1.06 |
| 02/14 | 3,217 | 3,233 | 3,147 | 3,170 | -0.84% | 518,900 | 4216億1000万 | -1.8% | 13.85 | 1.05 |
| 02/13 | 3,130 | 3,225 | 3,106 | 3,197 | +2.53% | 710,700 | 4252億100万 | -0.99% | 13.96 | 1.06 |
| 02/09 | 3,176 | 3,227 | 3,118 | 3,118 | -1.83% | 925,700 | 4146億9400万 | -3.38% | 13.62 | 1.03 |
| 02/08 | 3,175 | 3,197 | 3,108 | 3,176 | -0.72% | 749,700 | 4224億800万 | -1.67% | 13.87 | 1.05 |
| 02/07 | 3,199 | 3,221 | 3,190 | 3,199 | +0.06% | 268,900 | 4254億6700万 | -0.87% | 13.97 | 1.06 |
| 02/06 | 3,204 | 3,215 | 3,190 | 3,197 | -1.05% | 314,400 | 4252億100万 | -0.81% | 13.96 | 1.06 |
| 02/05 | 3,204 | 3,241 | 3,201 | 3,231 | +1.25% | 345,400 | 4297億2300万 | +0.34% | 14.11 | 1.07 |
| 02/02 | 3,219 | 3,231 | 3,191 | 3,191 | -0.53% | 289,800 | 4244億300万 | -0.75% | 13.94 | 1.06 |
| 02/01 | 3,204 | 3,217 | 3,170 | 3,208 | -0.87% | 480,800 | 4266億6400万 | -0.09% | 14.01 | 1.06 |
| 01/31 | 3,178 | 3,239 | 3,139 | 3,236 | +1.28% | 907,700 | 4303億8800万 | +0.9% | 14.13 | 1.07 |
| 01/30 | 3,191 | 3,201 | 3,179 | 3,195 | -0.19% | 359,700 | 4249億3500万 | -0.19% | 13.95 | 1.06 |
| 01/29 | 3,190 | 3,216 | 3,186 | 3,201 | -0.12% | 468,100 | 4257億3300万 | +0.13% | 13.98 | 1.06 |
| 01/26 | 3,208 | 3,228 | 3,186 | 3,205 | -0.71% | 449,800 | 4262億6500万 | +0.38% | 14 | 1.06 |
| 01/25 | 3,251 | 3,258 | 3,226 | 3,228 | -0.86% | 307,600 | 4293億2400万 | +1.29% | 14.1 | 1.07 |
| 01/24 | 3,290 | 3,292 | 3,245 | 3,256 | -1.18% | 364,900 | 4330億4800万 | +2.33% | 14.22 | 1.08 |
| 01/23 | 3,296 | 3,322 | 3,284 | 3,295 | 0% | 366,800 | 4382億3500万 | +3.71% | 14.39 | 1.09 |
| 01/22 | 3,281 | 3,299 | 3,246 | 3,295 | +1.38% | 363,900 | 4382億3500万 | +3.91% | 14.39 | 1.09 |
| 01/19 | 3,226 | 3,256 | 3,220 | 3,250 | +0.37% | 344,900 | 4322億5000万 | +2.62% | 14.19 | 1.08 |
| 01/18 | 3,250 | 3,261 | 3,231 | 3,238 | -0.46% | 254,100 | 4306億5400万 | +2.27% | 14.14 | 1.07 |
| 01/17 | 3,290 | 3,326 | 3,253 | 3,253 | -0.49% | 316,800 | 4326億4900万 | +2.85% | 14.21 | 1.08 |
| 01/16 | 3,308 | 3,310 | 3,260 | 3,269 | -1.18% | 327,300 | 4347億7700万 | +3.38% | 14.28 | 1.08 |
| 01/15 | 3,270 | 3,326 | 3,268 | 3,308 | +0.64% | 351,200 | 4399億6400万 | +4.62% | 14.45 | 1.1 |
| 01/12 | 3,393 | 3,393 | 3,266 | 3,287 | +0.49% | 819,800 | 4371億7100万 | +4.05% | 14.36 | 1.09 |
| 01/11 | 3,276 | 3,286 | 3,252 | 3,271 | +1.21% | 439,200 | 4350億4300万 | +3.61% | 14.29 | 1.08 |
| 01/10 | 3,194 | 3,244 | 3,182 | 3,232 | +1.35% | 412,100 | 4298億5600万 | +2.41% | 14.12 | 1.07 |
| 01/09 | 3,180 | 3,215 | 3,170 | 3,189 | +1.14% | 349,600 | 4241億3700万 | +1.08% | 13.93 | 1.06 |
| 01/05 | 3,190 | 3,205 | 3,153 | 3,153 | -0.72% | 460,100 | 4193億4900万 | -0.06% | 13.77 | 1.04 |
| 01/04 | 3,150 | 3,176 | 3,122 | 3,176 | +2.12% | 618,400 | 4224億800万 | +0.57% | 13.87 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 3,090 | 3,125 | 3,089 | 3,110 | +0.45% | 314,400 | 4136億3000万 | -1.58% | 13.62 | 1.08 |
| 12/28 | 3,090 | 3,111 | 3,084 | 3,096 | -0.99% | 183,800 | 4117億6800万 | -2.12% | 13.55 | 1.07 |
| 12/27 | 3,126 | 3,147 | 3,115 | 3,127 | +0.71% | 392,900 | 4158億9100万 | -1.23% | 13.69 | 1.08 |
| 12/26 | 3,110 | 3,114 | 3,085 | 3,105 | +0.23% | 192,400 | 4129億6500万 | -1.93% | 13.59 | 1.07 |
| 12/25 | 3,117 | 3,122 | 3,096 | 3,098 | -0.32% | 137,100 | 4120億3400万 | -2.27% | 13.56 | 1.07 |
| 12/22 | 3,079 | 3,119 | 3,079 | 3,108 | +1.01% | 284,100 | 4133億6400万 | -2.08% | 13.61 | 1.07 |
| 12/21 | 3,124 | 3,140 | 3,074 | 3,077 | -1% | 436,500 | 4092億4100万 | -3.09% | 13.47 | 1.06 |
| 12/20 | 3,085 | 3,130 | 3,083 | 3,108 | +0.91% | 400,100 | 4133億6400万 | -2.26% | 13.61 | 1.07 |
| 12/19 | 3,071 | 3,089 | 3,046 | 3,080 | +0.49% | 306,200 | 4096億4000万 | -3.27% | 13.48 | 1.07 |
| 12/18 | 3,053 | 3,071 | 3,020 | 3,065 | -1.19% | 373,700 | 4076億4500万 | -3.95% | 13.42 | 1.06 |
| 12/15 | 3,126 | 3,126 | 3,079 | 3,102 | -0.77% | 635,200 | 4125億6600万 | -3.09% | 13.58 | 1.07 |
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 | 1,506 7/3 | 766 1/16 | 6,841,000 8/9 | - | - | +9.57% 4/8 | -24.66% 11/13 |
| 2009年 3月期 | 1,047 8/11 | 521 10/28 10/27 | 5,757,000 6/13 | - | - | +25.97% 11/14 | -31.32% 10/27 |
| 2010年 3月期 | 1,128 8/5 | 758 4/28 | 3,774,100 3/12 | - | - | +15.05% 5/29 | -10.73% 2/12 |
| 2011年 3月期 | 960 4/12 | 614 3/16 | 4,634,200 6/11 | 1401億3792万 | 896億2987万 | +7.66% 6/21 | -21.67% 3/15 |
| 2012年 3月期 | 940 3/15 | 667 8/9 | 3,651,800 12/9 | 1372億1838万 | 973億6665万 | +7.32% 12/7 | -9.78% 8/9 |
| 2013年 3月期 | 1,248 2/25 | 755 5/10 | 4,233,200 3/8 | 1821億7929万 | 1102億1263万 | +12.16% 12/19 | -12.86% 11/12 |
| 2014年 3月期 | 1,758 3/11 | 1,082 4/4 | 3,317,300 8/14 | 2566億2912万 | 1579億4711万 | +17.06% 5/9 | -11.07% 6/13 |
| 2015年 3月期 | 2,050 11/6 8/27 | 1,381 3/13 | 3,725,600 3/13 | 2992億5466万 | 2015億9546万 | +10.9% 11/4 | -10.57% 10/17 |
| 2016年 3月期 | 1,918 6/10 | 1,372 9/24 | 2,192,900 12/11 | 2799億8558万 | 2002億8165万 | +9.67% 10/21 | -17.6% 8/25 |
| 2017年 3月期 | 2,198 1/4 | 1,514 6/24 | 2,004,800 8/5 | 3099億1800万 | 2134億7400万 | +13.23% 5/12 | -13.09% 6/24 |
| 2018年 3月期 | 3,360 1/4 12/19 | 1,957 4/19 | 1,883,300 9/8 | 4737億6000万 | 2759億3700万 | +10.74% 5/22 | -13.6% 2/9 |
| 2019年 3月期 | 3,405 10/2 | 2,455 12/25 | 1,554,300 11/7 | 4801億500万 | 3461億5500万 | +10.16% 9/25 | -10.08% 12/25 |
| 2020年 3月期 | 3,315 11/22 | 2,131 3/23 | 1,990,700 3/13 | 4674億1500万 | 3004億7100万 | +11.6% 4/17 | -17.34% 3/18 |
| 2021年 3月期 | 3,515 3/19 | 2,376 4/2 | 1,382,700 9/11 | 4956億1500万 | 3350億1600万 | +12.68% 11/12 | -7.33% 9/7 |
| 2022年 3月期 | 3,590 5/10 | 2,454 12/1 | 1,471,300 2/10 | 5061億9000万 | 3460億1400万 | +4.19% 1/25 | -10.42% 11/30 |
| 2023年 3月期 | 2,724 5/6 | 2,277 1/4 | 1,277,100 5/13 | 3840億8400万 | 3210億5700万 | +6.49% 2/13 | -7.55% 5/18 |
| 2024年 3月期 | 3,674 3/22 | 2,434 4/7 | 1,394,100 11/10 | 4886億4200万 | 3431億9400万 | +10.3% 8/10 8/8 | -6.33% 10/4 |
| 最新 | 3,171 2024/5/16 | 410,600 | 4217億4300万 | -11.28% 3,574 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/05/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
504円（2003/11/21） - 529%（6.29倍）
3,171円（5/16）