株価チャート
株価
5/17
- 前日 (5/16)
- 3,195
- 始値
- 3,155
- 高値
- 3,240
- 安値
- 3,155
- 終値 +1.41%
- 3,240
- 出来高 -39.64%
- 16,600
乖離率
- 株価（5日）
移動平均値 - +1.31%
3,198 - 株価（25日）
移動平均値 - +3.91%
3,118 - 出来高（5日）
移動平均値 - -30.95%
24,040
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 | 3,155 | 3,240 | 3,155 | 3,240 | +1.41% | 16,600 | 325億5552万 | +3.91% | 19.88 | 1.19 |
| 05/16 | 3,175 | 3,215 | 3,135 | 3,195 | +1.91% | 27,500 | 321億336万 | +2.63% | 19.61 | 1.18 |
| 05/15 | 3,220 | 3,225 | 3,135 | 3,135 | -1.57% | 14,400 | 315億48万 | +0.8% | 19.24 | 1.15 |
| 05/14 | 3,270 | 3,305 | 3,180 | 3,185 | -1.55% | 28,500 | 320億288万 | +2.44% | 19.55 | 1.17 |
| 05/13 | 3,110 | 3,270 | 3,110 | 3,235 | +4.35% | 33,200 | 325億528万 | +4.12% | 19.85 | 1.19 |
| 05/10 | 3,115 | 3,125 | 3,090 | 3,100 | -0.64% | 12,900 | 311億4880万 | -0.06% | 19.02 | 1.14 |
| 05/09 | 3,105 | 3,140 | 3,095 | 3,120 | +0.97% | 9,600 | 313億4976万 | +0.55% | 19.15 | 1.15 |
| 05/08 | 3,100 | 3,120 | 3,090 | 3,090 | -0.8% | 7,800 | 310億4832万 | -0.45% | 18.96 | 1.14 |
| 05/07 | 3,145 | 3,145 | 3,100 | 3,115 | +0.48% | 15,100 | 312億9952万 | +0.23% | 19.12 | 1.15 |
| 05/02 | 3,080 | 3,125 | 3,080 | 3,100 | -0.48% | 7,400 | 311億4880万 | -0.19% | 19.02 | 1.14 |
| 05/01 | 3,110 | 3,125 | 3,100 | 3,115 | -0.95% | 8,200 | 312億9952万 | +0.26% | 19.12 | 1.15 |
| 04/30 | 3,105 | 3,145 | 3,080 | 3,145 | +1.29% | 7,500 | 316億96万 | +1.29% | 19.3 | 1.16 |
| 04/26 | 3,125 | 3,140 | 3,080 | 3,105 | +0.16% | 8,700 | 311億9904万 | +0.06% | 19.05 | 1.14 |
| 04/25 | 3,150 | 3,160 | 3,100 | 3,100 | -0.96% | 14,400 | 311億4880万 | -0.1% | 19.02 | 1.14 |
| 04/24 | 3,125 | 3,130 | 3,095 | 3,130 | +1.46% | 8,400 | 314億5024万 | +0.81% | 19.21 | 1.15 |
| 04/23 | 3,095 | 3,130 | 3,075 | 3,085 | +0.49% | 6,800 | 309億9808万 | -0.68% | 18.93 | 1.14 |
| 04/22 | 3,025 | 3,085 | 3,020 | 3,070 | +1.66% | 5,700 | 308億4736万 | -1.19% | 18.84 | 1.13 |
| 04/19 | 3,065 | 3,070 | 3,000 | 3,020 | -1.47% | 6,200 | 303億4496万 | -2.83% | 18.53 | 1.11 |
| 04/18 | 3,035 | 3,100 | 3,020 | 3,065 | +0.82% | 5,100 | 307億9712万 | -1.38% | 18.81 | 1.13 |
| 04/17 | 3,080 | 3,080 | 3,040 | 3,040 | -1.94% | 5,100 | 305億4592万 | -2.09% | 18.66 | 1.12 |
| 04/16 | 3,095 | 3,110 | 3,060 | 3,100 | 0% | 7,700 | 311億4880万 | -0.16% | 19.02 | 1.14 |
| 04/15 | 3,080 | 3,115 | 3,080 | 3,100 | 0% | 2,600 | 311億4880万 | +0.06% | 19.02 | 1.14 |
| 04/12 | 3,135 | 3,135 | 3,090 | 3,100 | -0.16% | 7,200 | 311億4880万 | +0.29% | 19.02 | 1.14 |
| 04/11 | 3,130 | 3,155 | 3,105 | 3,105 | -1.58% | 4,100 | 311億9904万 | +0.78% | 19.05 | 1.14 |
| 04/10 | 3,100 | 3,155 | 3,100 | 3,155 | +1.28% | 7,000 | 317億144万 | +2.74% | 19.36 | 1.16 |
| 04/09 | 3,120 | 3,130 | 3,110 | 3,115 | 0% | 2,600 | 312億9952万 | +1.9% | 19.12 | 1.15 |
| 04/08 | 3,155 | 3,155 | 3,090 | 3,115 | -0.16% | 5,700 | 312億9952万 | +2.33% | 19.12 | 1.15 |
| 04/05 | 3,060 | 3,135 | 3,060 | 3,120 | 0% | 6,200 | 313億4976万 | +2.87% | 19.15 | 1.15 |
| 04/04 | 3,125 | 3,125 | 3,085 | 3,120 | -0.16% | 13,500 | 313億4976万 | +3.24% | 19.15 | 1.15 |
| 04/03 | 3,100 | 3,155 | 3,080 | 3,125 | +0.48% | 12,300 | 314億 | +3.86% | 19.18 | 1.15 |
| 04/02 | 3,175 | 3,175 | 3,105 | 3,110 | -1.27% | 9,700 | 312億4928万 | +3.87% | 19.09 | 1.14 |
| 04/01 | 3,200 | 3,250 | 3,150 | 3,150 | -1.41% | 12,200 | 316億5120万 | +5.7% | 19.33 | 1.16 |
| 03/29 | 3,145 | 3,195 | 3,120 | 3,195 | +3.9% | 14,500 | 321億336万 | +7.79% | 19.61 | 1.18 |
| 03/28 | 3,100 | 3,115 | 3,065 | 3,075 | -1.13% | 9,100 | 308億9760万 | +4.38% | 18.87 | 1.14 |
| 03/27 | 3,075 | 3,110 | 3,075 | 3,110 | +1.14% | 8,900 | 312億4928万 | +6.11% | 19.09 | 1.15 |
| 03/26 | 3,095 | 3,115 | 3,055 | 3,075 | -0.81% | 7,800 | 308億9760万 | +5.42% | 18.87 | 1.14 |
| 03/25 | 3,080 | 3,125 | 3,075 | 3,100 | 0% | 12,300 | 311億4880万 | +6.79% | 19.02 | 1.14 |
| 03/22 | 3,140 | 3,140 | 3,065 | 3,100 | -1.27% | 10,300 | 311億4880万 | +7.38% | 19.02 | 1.14 |
| 03/21 | 3,160 | 3,190 | 3,130 | 3,140 | -0.79% | 10,900 | 315億5072万 | +9.45% | 19.27 | 1.16 |
| 03/19 | 3,130 | 3,190 | 3,090 | 3,165 | +1.93% | 21,900 | 318億192万 | +10.97% | 19.42 | 1.17 |
| 03/18 | 3,100 | 3,165 | 3,085 | 3,105 | +0.65% | 19,000 | 311億9904万 | +9.6% | 19.05 | 1.15 |
| 03/15 | 3,020 | 3,105 | 2,996 | 3,085 | +1.82% | 20,800 | 309億9808万 | +9.51% | 18.93 | 1.14 |
| 03/14 | 3,005 | 3,060 | 2,965 | 3,030 | +1.17% | 21,500 | 304億4544万 | +8.1% | 18.59 | 1.12 |
| 03/13 | 3,050 | 3,070 | 2,941 | 2,995 | -1.48% | 30,100 | 300億9376万 | +7.31% | 18.38 | 1.11 |
| 03/12 | 2,969 | 3,045 | 2,917 | 3,040 | +4.11% | 33,400 | 305億4592万 | +9.27% | 18.66 | 1.12 |
| 03/11 | 2,974 | 2,984 | 2,877 | 2,920 | -0.14% | 21,700 | 293億4016万 | +5.45% | 17.92 | 1.08 |
| 03/08 | 2,855 | 2,973 | 2,845 | 2,924 | +2.63% | 26,700 | 293億8035万 | +5.83% | 17.94 | 1.08 |
| 03/07 | 2,830 | 2,880 | 2,816 | 2,849 | +0.07% | 7,100 | 286億2675万 | +3.37% | 17.48 | 1.05 |
| 03/06 | 2,854 | 2,878 | 2,808 | 2,847 | +1.53% | 26,100 | 286億665万 | +3.41% | 17.47 | 1.05 |
| 03/05 | 2,804 | 2,852 | 2,779 | 2,804 | 0% | 6,600 | 281億7459万 | +1.96% | 17.21 | 1.04 |
| 03/04 | 2,841 | 2,875 | 2,791 | 2,804 | -1.3% | 14,900 | 281億7459万 | +2.04% | 17.21 | 1.04 |
| 03/01 | 2,849 | 2,875 | 2,817 | 2,841 | +0.11% | 7,400 | 285億4636万 | +3.35% | 17.43 | 1.05 |
| 02/29 | 2,789 | 2,872 | 2,775 | 2,838 | +1.76% | 15,800 | 285億1622万 | +3.35% | 17.42 | 1.05 |
| 02/28 | 2,771 | 2,815 | 2,751 | 2,789 | +0.69% | 11,800 | 280億2387万 | +1.68% | 17.12 | 1.03 |
| 02/27 | 2,737 | 2,776 | 2,720 | 2,770 | +0.87% | 8,000 | 278億3296万 | +1.02% | 17 | 1.02 |
| 02/26 | 2,779 | 2,779 | 2,722 | 2,746 | -0.47% | 10,800 | 275億9180万 | +0.18% | 16.85 | 1.01 |
| 02/22 | 2,740 | 2,760 | 2,737 | 2,759 | +0.95% | 7,500 | 277億2243万 | +0.66% | 16.93 | 1.02 |
| 02/21 | 2,727 | 2,745 | 2,708 | 2,733 | +0.59% | 5,900 | 274億6118万 | -0.26% | 16.77 | 1.01 |
| 02/20 | 2,726 | 2,732 | 2,702 | 2,717 | -0.95% | 8,200 | 273億41万 | -0.84% | 16.67 | 1 |
| 02/19 | 2,738 | 2,746 | 2,704 | 2,743 | +0.55% | 5,000 | 275億6166万 | +0.07% | 16.83 | 1.01 |
| 02/16 | 2,736 | 2,736 | 2,708 | 2,728 | +0.92% | 6,500 | 274億1094万 | -0.4% | 16.74 | 1.01 |
| 02/15 | 2,680 | 2,746 | 2,675 | 2,703 | +1.81% | 11,800 | 271億5974万 | -1.39% | 16.59 | 1 |
| 02/14 | 2,680 | 2,699 | 2,630 | 2,655 | -1.85% | 20,300 | 266億7744万 | -3.24% | 16.29 | 0.98 |
| 02/13 | 2,710 | 2,716 | 2,681 | 2,705 | +0.48% | 7,700 | 271億7984万 | -1.56% | 16.6 | 1 |
| 02/09 | 2,700 | 2,726 | 2,692 | 2,692 | -0.33% | 9,100 | 270億4921万 | -2.11% | 16.52 | 0.99 |
| 02/08 | 2,720 | 2,742 | 2,688 | 2,701 | -1.24% | 14,500 | 271億3964万 | -1.92% | 16.58 | 1 |
| 02/07 | 2,745 | 2,756 | 2,726 | 2,735 | -0.51% | 5,600 | 274億8128万 | -0.73% | 16.78 | 1.01 |
| 02/06 | 2,746 | 2,760 | 2,735 | 2,749 | -0.18% | 4,700 | 276億2195万 | -0.15% | 16.87 | 1.02 |
| 02/05 | 2,735 | 2,771 | 2,731 | 2,754 | +1.03% | 8,300 | 276億7219万 | -0.11% | 16.9 | 1.02 |
| 02/02 | 2,759 | 2,759 | 2,726 | 2,726 | -0.91% | 7,000 | 273億9084万 | -1.23% | 16.73 | 1.01 |
| 02/01 | 2,760 | 2,768 | 2,742 | 2,751 | -0.69% | 4,900 | 276億4204万 | -0.43% | 16.88 | 1.02 |
| 01/31 | 2,760 | 2,775 | 2,740 | 2,770 | +0.36% | 5,400 | 278億3296万 | +0.14% | 17 | 1.02 |
| 01/30 | 2,772 | 2,781 | 2,760 | 2,760 | -0.43% | 7,300 | 277億3248万 | -0.22% | 16.94 | 1.02 |
| 01/29 | 2,795 | 2,795 | 2,771 | 2,772 | +0.18% | 3,800 | 278億5305万 | +0.14% | 17.01 | 1.02 |
| 01/26 | 2,812 | 2,814 | 2,767 | 2,767 | -1.57% | 7,100 | 278億281万 | -0.07% | 16.98 | 1.02 |
| 01/25 | 2,791 | 2,830 | 2,789 | 2,811 | +1.22% | 19,200 | 282億4492万 | +1.55% | 17.25 | 1.04 |
| 01/24 | 2,773 | 2,793 | 2,766 | 2,777 | +0.95% | 10,800 | 279億329万 | +0.43% | 17.04 | 1.03 |
| 01/23 | 2,790 | 2,790 | 2,751 | 2,751 | -1.04% | 7,200 | 276億4204万 | -0.4% | 16.88 | 1.02 |
| 01/22 | 2,747 | 2,789 | 2,742 | 2,780 | +1.39% | 13,900 | 279億3344万 | +0.54% | 17.06 | 1.03 |
| 01/19 | 2,739 | 2,750 | 2,721 | 2,742 | +0.07% | 7,600 | 275億5161万 | -0.9% | 16.83 | 1.01 |
| 01/18 | 2,739 | 2,753 | 2,729 | 2,740 | +0.04% | 5,500 | 275億3152万 | -1.12% | 16.81 | 1.01 |
| 01/17 | 2,727 | 2,744 | 2,718 | 2,739 | +0.59% | 8,400 | 275億2147万 | -1.23% | 16.81 | 1.01 |
| 01/16 | 2,737 | 2,741 | 2,695 | 2,723 | -0.91% | 15,500 | 273億6070万 | -1.94% | 16.71 | 1.01 |
| 01/15 | 2,707 | 2,762 | 2,696 | 2,748 | +1.51% | 15,000 | 276億1190万 | -1.29% | 16.86 | 1.01 |
| 01/12 | 2,769 | 2,769 | 2,678 | 2,707 | -2.31% | 23,400 | 271億9993万 | -2.94% | 16.61 | 1 |
| 01/11 | 2,781 | 2,781 | 2,757 | 2,771 | +0.22% | 7,700 | 278億4300万 | -0.93% | 17 | 1.02 |
| 01/10 | 2,763 | 2,768 | 2,740 | 2,765 | 0% | 14,000 | 277億8272万 | -1.29% | 16.97 | 1.02 |
| 01/09 | 2,751 | 2,766 | 2,734 | 2,765 | +0.51% | 21,100 | 277億8272万 | -1.36% | 16.97 | 1.02 |
| 01/05 | 2,829 | 2,829 | 2,729 | 2,751 | -1.54% | 21,900 | 276億4204万 | -1.96% | 16.88 | 1.02 |
| 01/04 | 2,755 | 2,870 | 2,755 | 2,794 | +2.61% | 46,000 | 280億7411万 | -0.29% | 17.15 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 2,690 | 2,740 | 2,685 | 2,723 | +1.15% | 18,100 | 273億6070万 | -2.65% | 13.01 | 1.06 |
| 12/28 | 2,741 | 2,792 | 2,676 | 2,692 | -5.81% | 96,000 | 270億4921万 | -3.65% | 12.86 | 1.05 |
| 12/27 | 2,790 | 2,859 | 2,790 | 2,858 | +1.56% | 96,200 | 287億1718万 | +2.4% | 13.65 | 1.11 |
| 12/26 | 2,791 | 2,820 | 2,791 | 2,814 | +0.39% | 16,800 | 282億7507万 | +1.15% | 13.44 | 1.1 |
| 12/25 | 2,838 | 2,860 | 2,790 | 2,803 | -1.02% | 34,900 | 281億6454万 | +0.94% | 13.39 | 1.09 |
| 12/22 | 2,792 | 2,835 | 2,792 | 2,832 | +1.98% | 9,400 | 284億5593万 | +2.2% | 13.53 | 1.1 |
| 12/21 | 2,774 | 2,810 | 2,774 | 2,777 | -0.5% | 6,700 | 279億329万 | +0.54% | 13.27 | 1.08 |
| 12/20 | 2,827 | 2,832 | 2,783 | 2,791 | -0.39% | 9,700 | 280億4396万 | +1.27% | 13.33 | 1.09 |
| 12/19 | 2,746 | 2,802 | 2,746 | 2,802 | +2.04% | 12,900 | 281億5449万 | +1.89% | 13.39 | 1.09 |
| 12/18 | 2,711 | 2,746 | 2,700 | 2,746 | +0.59% | 7,700 | 275億9180万 | +0.07% | 13.12 | 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 12月期 | 1,070 107,000 1/7 | 607 60,700 11/21 | 43,900 439 12/16 | - | - | +11.45% 12/16 | -21.06% 10/10 |
| 2009年 12月期 | 1,099 109,900 8/17 | 617 61,700 2/13 61,700 2/12 | 42,300 423 8/14 | - | - | +18.49% 6/2 | -12.66% 11/25 |
| 2010年 12月期 | 1,087 108,700 4/6 | 910 91,000 2/22 | 21,500 215 5/7 | 108億7000万 | 91億 | +6.94% 4/5 | -5.65% 5/26 |
| 2011年 12月期 | 1,460 146,000 3/24 | 936 93,600 9/27 93,600 9/26 他2件 | 181,400 1,814 3/23 | 146億 | 93億6000万 | +16.35% 3/24 | -11.56% 5/16 |
| 2012年 12月期 | 1,205 120,500 1/25 | 971 97,100 6/4 | 54,200 542 1/25 | 120億5000万 | 97億1000万 | +5.7% 10/25 | -7.65% 6/4 |
| 2013年 12月期 | 1,374 5/8 | 1,150 4/2 2/15 他2件 | 57,000 11/27 | 137億4000万 | 115億 | +8.17% 5/7 | -7.95% 6/7 |
| 2014年 12月期 | 1,541 12/24 | 1,200 3/24 | 126,000 8/7 | 154億8396万 | 120億5760万 | +21.35% 1/26 | -4.81% 10/16 |
| 2015年 12月期 | 1,995 2/3 | 1,356 9/8 | 383,200 2/26 | 200億4576万 | 136億2508万 | +9.79% 2/9 | -12.4% 1/21 |
| 2016年 12月期 | 1,500 1/4 | 1,086 8/29 | 70,800 11/30 | 150億7200万 | 109億1212万 | +10.06% 10/28 | -15.11% 2/12 |
| 2017年 12月期 | 1,599 12/29 | 1,300 4/13 | 56,600 12/4 | 160億6675万 | 130億6240万 | +5.96% 12/5 | -5.13% 2/6 |
| 2018年 12月期 | 1,894 11/8 | 1,419 12/26 | 146,000 11/8 | 190億3091万 | 142億5811万 | +11.58% 5/21 | -14.08% 12/25 |
| 2019年 12月期 | 1,899 12/13 | 1,409 3/25 | 40,900 8/13 | 190億8115万 | 141億5763万 | +10.47% 6/5 | -11.1% 8/13 |
| 2020年 12月期 | 2,289 12/14 | 1,245 3/13 | 65,300 3/27 | 229億9987万 | 125億976万 | +16.34% 5/12 | -19.66% 3/13 |
| 2021年 12月期 | 2,159 5/24 | 1,821 8/23 | 41,100 3/4 | 216億9363万 | 182億9740万 | +7.13% 3/29 | -6.39% 2/26 |
| 2022年 12月期 | 2,149 5/6 | 1,813 3/9 | 41,400 7/28 | 215億9315万 | 182億1702万 | +6.13% 1/27 | -5.36% 6/15 |
| 2023年 12月期 | 3,320 8/1 | 2,033 1/10 1/4 | 170,100 6/2 | 333億5936万 | 204億2758万 | +17.16% 8/1 | -6.43% 10/4 |
| 最新 | 3,240 2024/5/17 | 16,600 | 325億5552万 | +3.91% 3,118 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
500円（2002/10/10） - 548%（6.48倍）
3,240円（5/17）