株価チャート
株価
5/17
- 前日 (5/16)
- 3,155
- 始値
- 3,105
- 高値
- 3,225
- 安値
- 3,105
- 終値 +0.48%
- 3,170
- 出来高 -55.57%
- 98,500
乖離率
- 株価（5日）
移動平均値 - +3.63%
3,059 - 株価（25日）
移動平均値 - +4.48%
3,034 - 出来高（5日）
移動平均値 - +0.49%
98,020
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 | 3,105 | 3,225 | 3,105 | 3,170 | +0.48% | 98,500 | 1034億6810万 | +4.48% | 17.95 | 0.91 |
| 05/16 | 2,985 | 3,170 | 2,985 | 3,155 | +5.87% | 221,700 | 1029億7850万 | +4.13% | 17.86 | 0.91 |
| 05/15 | 2,986 | 2,994 | 2,962 | 2,980 | -0.27% | 65,700 | 972億6654万 | -1.55% | 16.87 | 0.86 |
| 05/14 | 3,000 | 3,000 | 2,968 | 2,988 | -0.4% | 72,600 | 975億2766万 | -1.48% | 16.92 | 0.86 |
| 05/13 | 3,040 | 3,040 | 3,000 | 3,000 | -0.99% | 31,600 | 979億1934万 | -1.15% | 16.98 | 0.86 |
| 05/10 | 3,020 | 3,055 | 3,010 | 3,030 | +0.17% | 31,100 | 988億9853万 | -0.23% | 17.15 | 0.87 |
| 05/09 | 3,030 | 3,045 | 3,020 | 3,025 | -0.66% | 23,300 | 987億3533万 | -0.43% | 17.13 | 0.87 |
| 05/08 | 3,045 | 3,055 | 3,025 | 3,045 | 0% | 24,800 | 993億8813万 | +0.13% | 17.24 | 0.88 |
| 05/07 | 3,050 | 3,055 | 3,030 | 3,045 | 0% | 27,800 | 993億8813万 | +0.03% | 17.24 | 0.88 |
| 05/02 | 3,045 | 3,055 | 3,035 | 3,045 | 0% | 16,400 | 993億8813万 | -0.07% | 17.24 | 0.88 |
| 05/01 | 3,060 | 3,060 | 3,040 | 3,045 | -0.65% | 19,000 | 993億8813万 | -0.39% | 17.24 | 0.88 |
| 04/30 | 3,050 | 3,065 | 3,030 | 3,065 | +1.16% | 35,100 | 1000億4092万 | -0.07% | 17.35 | 0.88 |
| 04/26 | 3,010 | 3,040 | 2,998 | 3,030 | +0.33% | 38,600 | 988億9853万 | -1.5% | 17.15 | 0.87 |
| 04/25 | 3,040 | 3,045 | 3,020 | 3,020 | -0.82% | 27,500 | 985億7213万 | -2.17% | 17.1 | 0.87 |
| 04/24 | 3,050 | 3,050 | 3,025 | 3,045 | +0.33% | 31,700 | 993億8813万 | -1.81% | 17.24 | 0.88 |
| 04/23 | 3,055 | 3,055 | 3,025 | 3,035 | +0.33% | 21,000 | 990億6173万 | -2.57% | 17.18 | 0.87 |
| 04/22 | 2,980 | 3,040 | 2,968 | 3,025 | +2.13% | 44,100 | 987億3533万 | -3.29% | 17.13 | 0.87 |
| 04/19 | 2,975 | 2,977 | 2,937 | 2,962 | -0.7% | 64,200 | 966億7902万 | -5.7% | 16.77 | 0.85 |
| 04/18 | 2,960 | 2,992 | 2,960 | 2,983 | +0.78% | 29,500 | 973億6446万 | -5.45% | 16.89 | 0.86 |
| 04/17 | 2,981 | 2,981 | 2,950 | 2,960 | -0.67% | 54,800 | 966億1374万 | -6.57% | 16.76 | 0.85 |
| 04/16 | 3,035 | 3,035 | 2,976 | 2,980 | -1.81% | 109,200 | 972億6654万 | -6.35% | 16.87 | 0.86 |
| 04/15 | 3,035 | 3,045 | 3,025 | 3,035 | -0.65% | 34,900 | 990億6173万 | -5.01% | 17.18 | 0.87 |
| 04/12 | 3,055 | 3,060 | 3,035 | 3,055 | -0.33% | 41,900 | 997億1452万 | -4.74% | 17.3 | 0.88 |
| 04/11 | 3,055 | 3,070 | 3,045 | 3,065 | +0.33% | 36,400 | 1000億4092万 | -4.72% | 17.35 | 0.88 |
| 04/10 | 3,065 | 3,070 | 3,055 | 3,055 | -0.49% | 34,200 | 997億1452万 | -5.24% | 17.3 | 0.88 |
| 04/09 | 3,085 | 3,105 | 3,060 | 3,070 | -0.65% | 33,400 | 1002億412万 | -5.01% | 17.38 | 0.88 |
| 04/08 | 3,110 | 3,110 | 3,065 | 3,090 | -0.8% | 50,700 | 1008億5692万 | -4.6% | 17.49 | 0.89 |
| 04/05 | 3,045 | 3,120 | 3,045 | 3,115 | +2.13% | 84,700 | 1016億7291万 | -4.01% | 17.64 | 0.9 |
| 04/04 | 3,055 | 3,065 | 3,035 | 3,050 | 0% | 55,300 | 995億5132万 | -6.12% | 17.27 | 0.88 |
| 04/03 | 3,035 | 3,070 | 3,030 | 3,050 | 0% | 50,700 | 995億5132万 | -6.3% | 17.27 | 0.88 |
| 04/02 | 3,110 | 3,120 | 3,050 | 3,050 | -1.93% | 82,400 | 995億5132万 | -6.47% | 17.27 | 0.88 |
| 04/01 | 3,150 | 3,155 | 3,110 | 3,110 | -0.16% | 75,300 | 1015億971万 | -4.83% | 17.61 | 0.89 |
| 03/29 | 3,135 | 3,140 | 3,100 | 3,115 | +0.16% | 86,400 | 1016億7291万 | -4.86% | 11.9 | 0.9 |
| 03/28 | 3,215 | 3,225 | 3,110 | 3,110 | -5.9% | 159,100 | 1015億971万 | -5.15% | 11.88 | 0.89 |
| 03/27 | 3,320 | 3,335 | 3,305 | 3,305 | +0.15% | 173,900 | 1078億7447万 | +0.64% | 12.63 | 0.95 |
| 03/26 | 3,285 | 3,305 | 3,270 | 3,300 | +0.61% | 93,200 | 1077億1127万 | +0.52% | 12.61 | 0.95 |
| 03/25 | 3,305 | 3,325 | 3,280 | 3,280 | -0.91% | 127,700 | 1070億5847万 | -0.06% | 12.53 | 0.94 |
| 03/22 | 3,370 | 3,370 | 3,305 | 3,310 | -2.07% | 130,300 | 1080億3767万 | +0.95% | 12.65 | 0.95 |
| 03/21 | 3,400 | 3,405 | 3,375 | 3,380 | -0.29% | 79,100 | 1103億2245万 | +3.14% | 12.92 | 0.97 |
| 03/19 | 3,355 | 3,390 | 3,330 | 3,390 | +1.19% | 47,700 | 1106億4885万 | +3.61% | 12.95 | 0.98 |
| 03/18 | 3,380 | 3,385 | 3,350 | 3,350 | +0.15% | 59,000 | 1093億4326万 | +2.6% | 12.8 | 0.96 |
| 03/15 | 3,320 | 3,380 | 3,315 | 3,345 | +0.75% | 55,000 | 1091億8006万 | +2.61% | 12.78 | 0.96 |
| 03/14 | 3,305 | 3,330 | 3,295 | 3,320 | +0.45% | 41,100 | 1083億6406万 | +1.93% | 12.69 | 0.96 |
| 03/13 | 3,320 | 3,335 | 3,285 | 3,305 | 0% | 37,100 | 1078億7447万 | +1.5% | 12.63 | 0.95 |
| 03/12 | 3,300 | 3,315 | 3,260 | 3,305 | -0.15% | 47,000 | 1078億7447万 | +1.47% | 12.63 | 0.95 |
| 03/11 | 3,345 | 3,350 | 3,280 | 3,310 | -1.05% | 67,800 | 1080億3767万 | +1.53% | 12.65 | 0.95 |
| 03/08 | 3,280 | 3,350 | 3,270 | 3,345 | +1.67% | 76,000 | 1091億8006万 | +2.48% | 12.78 | 0.96 |
| 03/07 | 3,270 | 3,295 | 3,260 | 3,290 | +0.92% | 43,900 | 1073億8487万 | +0.73% | 12.57 | 0.95 |
| 03/06 | 3,260 | 3,270 | 3,245 | 3,260 | +0.31% | 38,700 | 1064億568万 | -0.24% | 12.46 | 0.94 |
| 03/05 | 3,235 | 3,265 | 3,200 | 3,250 | +0.46% | 45,100 | 1060億7928万 | -0.55% | 12.42 | 0.94 |
| 03/04 | 3,280 | 3,280 | 3,235 | 3,235 | 0% | 78,400 | 1055億8968万 | -0.89% | 12.36 | 0.93 |
| 03/01 | 3,245 | 3,260 | 3,215 | 3,235 | +0.15% | 37,600 | 1055億8968万 | -0.86% | 12.36 | 0.93 |
| 02/29 | 3,225 | 3,255 | 3,210 | 3,230 | +0.78% | 49,500 | 1054億2648万 | -0.86% | 12.34 | 0.93 |
| 02/28 | 3,185 | 3,220 | 3,180 | 3,205 | +0.31% | 44,000 | 1046億1049万 | -1.48% | 12.25 | 0.92 |
| 02/27 | 3,215 | 3,240 | 3,185 | 3,195 | -0.62% | 60,100 | 1042億8409万 | -1.72% | 12.21 | 0.92 |
| 02/26 | 3,255 | 3,260 | 3,215 | 3,215 | -1.23% | 56,300 | 1049億3689万 | -1.02% | 12.29 | 0.93 |
| 02/22 | 3,265 | 3,265 | 3,235 | 3,255 | +0.15% | 39,500 | 1062億4248万 | +0.31% | 12.44 | 0.94 |
| 02/21 | 3,250 | 3,265 | 3,225 | 3,250 | +0.15% | 39,400 | 1060億7928万 | +0.31% | 12.42 | 0.94 |
| 02/20 | 3,280 | 3,305 | 3,230 | 3,245 | -1.07% | 48,000 | 1059億1608万 | +0.28% | 12.4 | 0.93 |
| 02/19 | 3,255 | 3,280 | 3,240 | 3,280 | +0.77% | 22,000 | 1070億5847万 | +1.42% | 12.53 | 0.94 |
| 02/16 | 3,225 | 3,280 | 3,225 | 3,255 | +1.4% | 44,800 | 1062億4248万 | +0.87% | 12.44 | 0.94 |
| 02/15 | 3,285 | 3,285 | 3,200 | 3,210 | -1.38% | 61,000 | 1047億7369万 | -0.4% | 12.27 | 0.92 |
| 02/14 | 3,260 | 3,260 | 3,225 | 3,255 | -0.15% | 54,800 | 1062億4248万 | +1.06% | 12.44 | 0.94 |
| 02/13 | 3,235 | 3,265 | 3,205 | 3,260 | +1.4% | 62,400 | 1064億568万 | +1.31% | 12.46 | 0.94 |
| 02/09 | 3,215 | 3,250 | 3,205 | 3,215 | -0.31% | 41,500 | 1049億3689万 | +0.06% | 12.29 | 0.93 |
| 02/08 | 3,280 | 3,280 | 3,205 | 3,225 | -1.38% | 50,500 | 1052億6329万 | +0.59% | 12.32 | 0.93 |
| 02/07 | 3,280 | 3,310 | 3,255 | 3,270 | -0.61% | 45,000 | 1067億3208万 | +2.32% | 12.5 | 0.94 |
| 02/06 | 3,340 | 3,340 | 3,290 | 3,290 | -1.79% | 59,400 | 1073億8487万 | +3.33% | 12.57 | 0.95 |
| 02/05 | 3,405 | 3,405 | 3,345 | 3,350 | -0.89% | 46,700 | 1093億4326万 | +5.64% | 12.8 | 0.96 |
| 02/02 | 3,445 | 3,445 | 3,360 | 3,380 | -0.44% | 64,100 | 1103億2245万 | +7.1% | 12.92 | 0.97 |
| 02/01 | 3,305 | 3,415 | 3,305 | 3,395 | 0% | 100,000 | 1108億1205万 | +8.19% | 12.97 | 0.98 |
| 01/31 | 3,320 | 3,395 | 3,310 | 3,395 | +1.49% | 86,000 | 1108億1205万 | +8.88% | 12.97 | 0.98 |
| 01/30 | 3,260 | 3,345 | 3,250 | 3,345 | +2.92% | 85,800 | 1091億8006万 | +8.01% | 12.78 | 0.96 |
| 01/29 | 3,180 | 3,255 | 3,180 | 3,250 | +2.52% | 70,300 | 1060億7928万 | +5.59% | 12.42 | 0.94 |
| 01/26 | 3,205 | 3,210 | 3,160 | 3,170 | -0.94% | 54,800 | 1034億6810万 | +3.49% | 12.11 | 0.91 |
| 01/25 | 3,150 | 3,200 | 3,135 | 3,200 | +3.06% | 78,200 | 1044億4729万 | +4.92% | 12.23 | 0.92 |
| 01/24 | 3,120 | 3,120 | 3,090 | 3,105 | -0.48% | 44,400 | 1013億4651万 | +2.27% | 11.87 | 0.89 |
| 01/23 | 3,150 | 3,155 | 3,115 | 3,120 | -0.48% | 30,900 | 1018億3611万 | +3.11% | 11.92 | 0.9 |
| 01/22 | 3,140 | 3,140 | 3,105 | 3,135 | +0.48% | 34,400 | 1023億2571万 | +3.91% | 11.98 | 0.9 |
| 01/19 | 3,140 | 3,150 | 3,110 | 3,120 | -0.95% | 39,400 | 1018億3611万 | +3.69% | 11.92 | 0.9 |
| 01/18 | 3,130 | 3,165 | 3,125 | 3,150 | +0.64% | 30,900 | 1028億1530万 | +4.97% | 12.04 | 0.91 |
| 01/17 | 3,160 | 3,195 | 3,130 | 3,130 | -0.63% | 58,400 | 1021億6251万 | +4.61% | 11.96 | 0.9 |
| 01/16 | 3,175 | 3,175 | 3,150 | 3,150 | -1.1% | 35,200 | 1028億1530万 | +5.46% | 12.04 | 0.91 |
| 01/15 | 3,120 | 3,190 | 3,120 | 3,185 | +2.08% | 39,300 | 1039億5769万 | +6.84% | 12.17 | 0.92 |
| 01/12 | 3,155 | 3,170 | 3,110 | 3,120 | -0.95% | 68,800 | 1018億3611万 | +4.98% | 11.92 | 0.9 |
| 01/11 | 3,170 | 3,200 | 3,150 | 3,150 | -0.63% | 75,100 | 1028億1530万 | +6.2% | 12.04 | 0.91 |
| 01/10 | 3,170 | 3,175 | 3,135 | 3,170 | 0% | 54,500 | 1034億6810万 | +7.06% | 12.11 | 0.91 |
| 01/09 | 3,130 | 3,180 | 3,120 | 3,170 | +1.44% | 73,700 | 1034億6810万 | +7.28% | 12.11 | 0.91 |
| 01/05 | 3,080 | 3,125 | 3,075 | 3,125 | +2.46% | 77,300 | 1019億9931万 | +6% | 11.94 | 0.9 |
| 01/04 | 3,000 | 3,050 | 2,976 | 3,050 | +2.66% | 88,100 | 995億5132万 | +3.57% | 11.66 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 2,995 | 2,995 | 2,964 | 2,971 | -0.13% | 56,000 | 969億7278万 | +0.95% | 11.35 | 0.87 |
| 12/28 | 2,974 | 3,040 | 2,974 | 2,975 | +0.34% | 66,700 | 971億334万 | +1.05% | 11.37 | 0.87 |
| 12/27 | 2,966 | 2,967 | 2,943 | 2,965 | -0.07% | 55,000 | 967億7694万 | +0.68% | 11.33 | 0.87 |
| 12/26 | 2,933 | 2,967 | 2,930 | 2,967 | +1.19% | 51,700 | 968億4222万 | +0.71% | 11.34 | 0.87 |
| 12/25 | 2,925 | 2,945 | 2,920 | 2,932 | +0.79% | 42,400 | 956億9983万 | -0.51% | 11.2 | 0.86 |
| 12/22 | 2,885 | 2,912 | 2,883 | 2,909 | +1.46% | 55,000 | 949億4912万 | -1.46% | 11.12 | 0.85 |
| 12/21 | 2,855 | 2,880 | 2,851 | 2,867 | +0.14% | 42,300 | 935億7824万 | -2.98% | 10.96 | 0.84 |
| 12/20 | 2,889 | 2,912 | 2,863 | 2,863 | -0.52% | 64,000 | 934億4769万 | -3.31% | 10.94 | 0.84 |
| 12/19 | 2,847 | 2,895 | 2,843 | 2,878 | +1.23% | 82,400 | 939億3728万 | -3% | 11 | 0.84 |
| 12/18 | 2,826 | 2,850 | 2,811 | 2,843 | +0.07% | 56,800 | 927億9489万 | -4.44% | 10.86 | 0.83 |
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 | 2,515 503 10/25 | 1,640 328 3/17 | 406,400 2,032,000 10/25 | - | - | +13.65% 10/25 | -16.16% 1/22 |
| 2009年 3月期 | 2,205 441 8/6 | 1,270 254 3/18 | 876,600 4,383,000 6/20 | - | - | +11.72% 11/25 | -25.27% 10/10 |
| 2010年 3月期 | 1,890 378 8/17 | 1,295 259 4/28 | 573,000 2,865,000 2/25 | - | - | +15.67% 6/4 | -8.21% 9/29 |
| 2011年 3月期 | 1,865 373 2/16 | 1,305 261 3/15 | 415,800 2,079,000 9/24 | 528億4179万 | 369億7508万 | +19.93% 4/11 | -16.68% 3/15 |
| 2012年 3月期 | 2,090 418 4/18 | 1,220 244 11/16 | 968,400 4,842,000 4/8 | 592億1680万 | 345億6674万 | +12.03% 7/29 | -21.37% 11/16 |
| 2013年 3月期 | 1,615 323 2/13 | 1,080 216 5/21 | 208,800 1,044,000 2/13 | 457億5844万 | 306億7万 | +13.75% 2/13 | -13.51% 5/16 |
| 2014年 3月期 | 2,340 468 1/16 | 1,355 271 4/2 | 299,800 1,499,000 10/30 | 663億34万 | 383億9175万 | +15.06% 1/15 | -8.98% 3/20 |
| 2015年 3月期 | 2,265 453 3/24 | 1,755 351 10/17 | 147,600 738,000 11/19 | 641億7533万 | 497億2525万 | +10.22% 11/27 | -13.17% 5/20 |
| 2016年 3月期 | 2,835 567 12/18 | 2,065 413 4/1 | 177,400 887,000 5/13 | 803億2541万 | 585億863万 | +9.72% 11/24 | -12.8% 1/21 |
| 2017年 3月期 | 2,829 3/14 | 2,255 11/9 | 196,100 10/28 | 801億5541万 | 638億9199万 | +5.95% 2/24 | -6.64% 11/9 |
| 2018年 3月期 | 4,940 12/27 12/26 | 2,582 4/19 | 258,400 5/16 | 1399億6739万 | 731億5704万 | +14.73% 5/29 | -12.28% 2/6 |
| 2019年 3月期 | 4,385 5/2 4/27 | 2,541 12/25 | 267,700 5/15 | 1242億4230万 | 719億9537万 | +6.62% 9/25 | -11.87% 12/25 |
| 2020年 3月期 | 2,827 4/4 | 1,644 3/17 | 235,300 5/15 | 800億9874万 | 465億8024万 | +16.06% 3/27 | -14.46% 3/16 |
| 2021年 3月期 | 2,218 4/23 | 1,765 12/2 | 233,500 1/28 | 628億4365万 | 500億859万 | +5.96% 3/9 | -6.68% 4/9 |
| 2022年 3月期 | 2,086 10/18 | 1,795 6/2 | 252,900 10/28 | 680億8658万 | 585億8840万 | +3.94% 9/17 | -5.57% 11/30 |
| 2023年 3月期 | 2,145 3/9 | 1,848 9/15 9/14 他2件 | 409,300 3/22 | 700億1232万 | 603億1831万 | +8.5% 5/9 | -2.92% 3/30 |
| 2024年 3月期 | 3,445 2/2 | 2,040 4/3 | 297,200 5/16 | 1124億4404万 | 665億8515万 | +14.48% 5/16 | -7.98% 10/4 |
| 最新 | 3,170 2024/5/17 | 98,500 | 1034億6810万 | +4.48% 3,034 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 60%（1.6倍）
- 1985/12/28 vs 1984/12/28
- 104%（2.04倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/05/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
575円（1983/01/05） - 451%（5.51倍）
3,170円（5/17）