株価チャート
株価
5/24
- 前日 (5/23)
- 5,220
- 始値
- 5,140
- 高値
- 5,240
- 安値
- 5,130
- 終値 ±0%
- 5,220
- 出来高 +23.53%
- 33,600
乖離率
- 株価（5日）
移動平均値 - -1.44%
5,296 - 株価（25日）
移動平均値 - +1.06%
5,165 - 出来高（5日）
移動平均値 - -36.94%
53,280
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 5,140 | 5,240 | 5,130 | 5,220 | 0% | 33,600 | 1712億6132万 | +1.06% | 21.31 | 1.4 |
| 05/23 | 5,200 | 5,280 | 5,160 | 5,220 | -1.32% | 27,200 | 1712億6132万 | +1.2% | 21.31 | 1.4 |
| 05/22 | 5,370 | 5,370 | 5,230 | 5,290 | -2.04% | 65,600 | 1735億5793万 | +2.64% | 21.6 | 1.41 |
| 05/21 | 5,500 | 5,520 | 5,380 | 5,400 | +0.93% | 57,700 | 1771億6688万 | +4.9% | 22.05 | 1.44 |
| 05/20 | 5,360 | 5,430 | 5,290 | 5,350 | +1.13% | 82,300 | 1755億2645万 | +4.15% | 21.85 | 1.43 |
| 05/17 | 5,250 | 5,400 | 5,230 | 5,290 | +0.95% | 82,900 | 1735億5793万 | +3.14% | 21.6 | 1.41 |
| 05/16 | 5,320 | 5,390 | 5,240 | 5,240 | -0.95% | 81,600 | 1719億1749万 | +2.28% | 21.4 | 1.4 |
| 05/15 | 5,260 | 5,330 | 5,220 | 5,290 | +1.15% | 78,600 | 1735億5793万 | +3.36% | 21.6 | 1.41 |
| 05/14 | 5,350 | 5,360 | 5,200 | 5,230 | -0.57% | 67,300 | 1715億8941万 | +2.37% | 21.36 | 1.4 |
| 05/13 | 5,450 | 5,580 | 5,190 | 5,260 | -2.59% | 149,900 | 1725億7367万 | +3.1% | 21.48 | 1.41 |
| 05/10 | 4,980 | 5,480 | 4,800 | 5,400 | +6.72% | 313,100 | 1771億6688万 | +5.99% | 22.05 | 1.44 |
| 05/09 | 5,010 | 5,140 | 5,000 | 5,060 | +1% | 72,300 | 1660億1193万 | -0.45% | 20.66 | 1.35 |
| 05/08 | 5,040 | 5,070 | 4,995 | 5,010 | +0.3% | 54,700 | 1643億7150万 | -1.53% | 20.46 | 1.34 |
| 05/07 | 5,100 | 5,100 | 4,980 | 4,995 | -1.48% | 49,300 | 1638億7937万 | -2.02% | 20.4 | 1.33 |
| 05/02 | 5,100 | 5,120 | 5,040 | 5,070 | -0.39% | 38,400 | 1663億4002万 | -0.74% | 20.7 | 1.35 |
| 05/01 | 5,140 | 5,140 | 5,010 | 5,090 | -1.17% | 52,400 | 1669億9619万 | -0.55% | 20.78 | 1.36 |
| 04/30 | 5,130 | 5,150 | 5,060 | 5,150 | +1.38% | 65,300 | 1689億6471万 | +0.43% | 21.03 | 1.38 |
| 04/26 | 5,050 | 5,130 | 5,020 | 5,080 | +0.4% | 37,700 | 1666億6810万 | -1.05% | 20.74 | 1.36 |
| 04/25 | 5,080 | 5,130 | 5,050 | 5,060 | -0.39% | 40,200 | 1660億1193万 | -1.63% | 20.66 | 1.35 |
| 04/24 | 5,170 | 5,170 | 5,040 | 5,080 | -0.97% | 49,300 | 1666億6810万 | -1.47% | 20.74 | 1.36 |
| 04/23 | 5,120 | 5,160 | 5,070 | 5,130 | +0.98% | 49,700 | 1683億854万 | -0.7% | 20.95 | 1.37 |
| 04/22 | 4,985 | 5,110 | 4,985 | 5,080 | +2.01% | 64,500 | 1666億6810万 | -1.85% | 20.74 | 1.36 |
| 04/19 | 5,090 | 5,170 | 4,935 | 4,980 | -2.73% | 68,800 | 1633億8724万 | -4.01% | 20.33 | 1.33 |
| 04/18 | 5,080 | 5,160 | 5,070 | 5,120 | +1.79% | 54,500 | 1679億8045万 | -1.6% | 20.91 | 1.37 |
| 04/17 | 5,020 | 5,120 | 5,000 | 5,030 | -0.2% | 51,400 | 1650億2767万 | -3.49% | 20.54 | 1.34 |
| 04/16 | 5,130 | 5,150 | 5,030 | 5,040 | -1.75% | 45,000 | 1653億5576万 | -3.56% | 20.58 | 1.35 |
| 04/15 | 5,070 | 5,160 | 5,070 | 5,130 | -0.19% | 27,500 | 1683億854万 | -2.02% | 20.95 | 1.37 |
| 04/12 | 5,160 | 5,190 | 5,100 | 5,140 | +0.39% | 29,100 | 1686億3663万 | -1.98% | 20.99 | 1.37 |
| 04/11 | 5,120 | 5,160 | 5,060 | 5,120 | -0.58% | 30,100 | 1679億8045万 | -2.46% | 20.91 | 1.37 |
| 04/10 | 5,170 | 5,180 | 5,120 | 5,150 | 0% | 26,200 | 1689億6471万 | -2.02% | 21.03 | 1.38 |
| 04/09 | 5,150 | 5,200 | 5,100 | 5,150 | +0.78% | 37,400 | 1689億6471万 | -1.98% | 21.03 | 1.38 |
| 04/08 | 5,080 | 5,130 | 5,060 | 5,110 | +0.99% | 61,000 | 1676億5237万 | -2.7% | 20.87 | 1.37 |
| 04/05 | 5,010 | 5,080 | 4,965 | 5,060 | 0% | 46,600 | 1660億1193万 | -3.8% | 20.66 | 1.35 |
| 04/04 | 5,100 | 5,140 | 5,040 | 5,060 | -0.59% | 53,400 | 1660億1193万 | -3.97% | 20.66 | 1.35 |
| 04/03 | 5,000 | 5,110 | 5,000 | 5,090 | 0% | 42,800 | 1669億9619万 | -3.6% | 20.78 | 1.36 |
| 04/02 | 5,180 | 5,180 | 5,060 | 5,090 | -1.74% | 70,700 | 1669億9619万 | -3.74% | 20.78 | 1.36 |
| 04/01 | 5,280 | 5,310 | 5,170 | 5,180 | -1.52% | 38,400 | 1699億4897万 | -2.25% | 21.15 | 1.38 |
| 03/29 | 5,240 | 5,290 | 5,220 | 5,260 | +0.19% | 42,900 | 1725億7367万 | -0.87% | 22.78 | 1.41 |
| 03/28 | 5,240 | 5,320 | 5,210 | 5,250 | -1.13% | 83,800 | 1722億4558万 | -1.11% | 22.74 | 1.4 |
| 03/27 | 5,340 | 5,360 | 5,280 | 5,310 | -0.75% | 95,300 | 1742億1410万 | -0.11% | 23 | 1.42 |
| 03/26 | 5,260 | 5,350 | 5,250 | 5,350 | +1.13% | 104,000 | 1755億2645万 | +0.36% | 23.17 | 1.43 |
| 03/25 | 5,290 | 5,430 | 5,260 | 5,290 | -0.75% | 80,500 | 1735億5793万 | -0.92% | 22.91 | 1.41 |
| 03/22 | 5,370 | 5,420 | 5,310 | 5,330 | -0.74% | 79,800 | 1748億7028万 | -0.21% | 23.09 | 1.42 |
| 03/21 | 5,370 | 5,410 | 5,290 | 5,370 | +0.75% | 52,300 | 1761億8262万 | +0.66% | 23.26 | 1.44 |
| 03/19 | 5,380 | 5,420 | 5,300 | 5,330 | -0.74% | 37,200 | 1748億7028万 | +0.02% | 23.09 | 1.42 |
| 03/18 | 5,450 | 5,460 | 5,360 | 5,370 | -0.56% | 32,000 | 1761億8262万 | +1.38% | 23.26 | 1.44 |
| 03/15 | 5,310 | 5,440 | 5,290 | 5,400 | +0.93% | 256,500 | 1771億6688万 | +2.56% | 23.39 | 1.44 |
| 03/14 | 5,290 | 5,370 | 5,250 | 5,350 | +0.38% | 52,000 | 1755億2645万 | +2.24% | 23.17 | 1.43 |
| 03/13 | 5,420 | 5,460 | 5,310 | 5,330 | -0.93% | 55,800 | 1748億7028万 | +2.4% | 23.09 | 1.42 |
| 03/12 | 5,300 | 5,380 | 5,210 | 5,380 | +1.32% | 53,700 | 1765億1071万 | +3.84% | 23.3 | 1.44 |
| 03/11 | 5,240 | 5,350 | 5,200 | 5,310 | -0.38% | 53,800 | 1742億1410万 | +2.99% | 23 | 1.42 |
| 03/08 | 5,230 | 5,370 | 5,180 | 5,330 | +1.52% | 78,300 | 1748億7028万 | +3.84% | 23.09 | 1.42 |
| 03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -0.76% | 70,800 | 1722億4558万 | +2.74% | 22.74 | 1.4 |
| 03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +3.52% | 82,600 | 1735億5793万 | +3.97% | 22.91 | 1.41 |
| 03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +0.2% | 45,400 | 1676億5237万 | +0.87% | 22.13 | 1.37 |
| 03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -4.14% | 126,900 | 1673億2428万 | +1.07% | 22.09 | 1.36 |
| 03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +0.76% | 42,800 | 1745億4219万 | +5.91% | 23.04 | 1.42 |
| 02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -0.75% | 43,700 | 1732億2984万 | +5.81% | 22.87 | 1.41 |
| 02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +0.38% | 46,100 | 1745億4219万 | +7.26% | 23.04 | 1.42 |
| 02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -1.12% | 85,700 | 1738億8601万 | +7.53% | 22.96 | 1.42 |
| 02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +0.19% | 42,200 | 1758億5454万 | +9.48% | 23.22 | 1.43 |
| 02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +0.19% | 85,800 | 1755億2645万 | +10.04% | 23.17 | 1.43 |
| 02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -1.48% | 99,500 | 1751億9836万 | +10.58% | 23.13 | 1.43 |
| 02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -4.91% | 137,300 | 1778億2306万 | +12.89% | 23.48 | 1.45 |
| 02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +2.7% | 136,400 | 1870億949万 | +19.42% | 24.69 | 1.52 |
| 02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +4.13% | 157,400 | 1820億8819万 | +17.31% | 24.04 | 1.48 |
| 02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +2.7% | 197,100 | 1748億7028万 | +13.6% | 23.09 | 1.42 |
| 02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -0.57% | 243,500 | 1702億7706万 | +11.33% | 22.48 | 1.39 |
| 02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +15.61% | 134,200 | 1712億6132万 | +12.6% | 22.61 | 1.4 |
| 02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -1.42% | 68,700 | 1481億3120万 | -2.02% | 19.56 | 1.21 |
| 02/08 | 4,600 | 4,615 | 4,560 | 4,580 | -0.65% | 53,200 | 1502億6376万 | -0.65% | 19.84 | 1.22 |
| 02/07 | 4,630 | 4,635 | 4,585 | 4,610 | -0.86% | 51,800 | 1512億4802万 | -0.07% | 19.97 | 1.23 |
| 02/06 | 4,675 | 4,700 | 4,630 | 4,650 | -1.69% | 48,800 | 1525億6037万 | +0.74% | 20.14 | 1.24 |
| 02/05 | 4,735 | 4,755 | 4,700 | 4,730 | -0.11% | 55,700 | 1551億8507万 | +2.51% | 20.49 | 1.26 |
| 02/02 | 4,765 | 4,795 | 4,720 | 4,735 | -0.21% | 49,300 | 1553億4911万 | +2.71% | 20.51 | 1.27 |
| 02/01 | 4,700 | 4,780 | 4,700 | 4,745 | -0.11% | 52,000 | 1556億7720万 | +2.97% | 20.55 | 1.27 |
| 01/31 | 4,680 | 4,755 | 4,660 | 4,750 | +0.96% | 43,000 | 1558億4124万 | +3.22% | 20.57 | 1.27 |
| 01/30 | 4,760 | 4,760 | 4,690 | 4,705 | -0.53% | 49,600 | 1543億6485万 | +2.46% | 20.38 | 1.26 |
| 01/29 | 4,670 | 4,730 | 4,655 | 4,730 | +2.49% | 60,100 | 1551億8507万 | +3.14% | 20.49 | 1.26 |
| 01/26 | 4,590 | 4,635 | 4,580 | 4,615 | +1.65% | 79,800 | 1514億1207万 | +0.83% | 19.99 | 1.23 |
| 01/25 | 4,470 | 4,565 | 4,470 | 4,540 | +1.11% | 60,000 | 1489億5142万 | -0.66% | 19.66 | 1.21 |
| 01/24 | 4,525 | 4,525 | 4,465 | 4,490 | -0.99% | 50,100 | 1473億1098万 | -1.71% | 19.45 | 1.2 |
| 01/23 | 4,565 | 4,600 | 4,525 | 4,535 | +0.11% | 48,200 | 1487億8737万 | -0.72% | 19.64 | 1.21 |
| 01/22 | 4,480 | 4,540 | 4,480 | 4,530 | +1.12% | 36,400 | 1486億2333万 | -0.81% | 19.62 | 1.21 |
| 01/19 | 4,500 | 4,520 | 4,465 | 4,480 | -0.44% | 45,000 | 1469億8289万 | -1.93% | 19.4 | 1.2 |
| 01/18 | 4,545 | 4,580 | 4,500 | 4,500 | -0.99% | 48,500 | 1476億3907万 | -1.57% | 19.49 | 1.2 |
| 01/17 | 4,640 | 4,660 | 4,545 | 4,545 | -2.05% | 44,300 | 1491億1546万 | -0.55% | 19.69 | 1.21 |
| 01/16 | 4,730 | 4,750 | 4,630 | 4,640 | -1.69% | 38,300 | 1522億3228万 | +1.51% | 20.1 | 1.24 |
| 01/15 | 4,660 | 4,760 | 4,645 | 4,720 | +1.94% | 57,500 | 1548億5698万 | +3.28% | 20.44 | 1.26 |
| 01/12 | 4,600 | 4,645 | 4,580 | 4,630 | +1.2% | 59,200 | 1519億420万 | +1.49% | 20.05 | 1.24 |
| 01/11 | 4,650 | 4,650 | 4,575 | 4,575 | -0.44% | 51,300 | 1500億9972万 | +0.37% | 19.82 | 1.22 |
| 01/10 | 4,530 | 4,640 | 4,520 | 4,595 | +1.21% | 65,900 | 1507億5589万 | +0.77% | 19.9 | 1.23 |
| 01/09 | 4,550 | 4,595 | 4,520 | 4,540 | +0.78% | 57,000 | 1489億5142万 | -0.44% | 19.66 | 1.21 |
| 01/05 | 4,635 | 4,635 | 4,505 | 4,505 | -1.74% | 65,900 | 1478億311万 | -1.29% | 19.51 | 1.2 |
| 01/04 | 4,650 | 4,650 | 4,535 | 4,585 | -1.29% | 49,200 | 1504億2781万 | +0.31% | 19.86 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 4,670 | 4,670 | 4,605 | 4,645 | -0.75% | 49,600 | 1523億9633万 | +1.49% | 20.12 | 1.27 |
| 12/28 | 4,585 | 4,680 | 4,585 | 4,680 | +1.41% | 30,500 | 1535億4463万 | +2.16% | 20.27 | 1.27 |
| 12/27 | 4,625 | 4,645 | 4,575 | 4,615 | 0% | 50,700 | 1514億1207万 | +0.7% | 19.99 | 1.26 |
| 12/26 | 4,645 | 4,650 | 4,580 | 4,615 | -1.39% | 54,400 | 1514億1207万 | +0.59% | 19.99 | 1.26 |
| 12/25 | 4,635 | 4,680 | 4,600 | 4,680 | +1.63% | 43,800 | 1535億4463万 | +1.92% | 20.27 | 1.27 |
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 | 2,680 8/10 | 1,213 3/11 | 928,600 5/17 | - | - | +10.6% 8/10 | -21.05% 2/6 |
| 2009年 3月期 | 2,095 8/29 | 1,255 10/27 | 483,100 5/15 | - | - | +17.7% 1/7 | -22.66% 10/27 |
| 2010年 3月期 | 1,528 9/24 9/18 | 1,295 4/1 | 262,700 6/25 | - | - | +7.96% 5/25 | -5.62% 6/24 |
| 2011年 3月期 | 1,523 5/18 | 1,200 11/2 11/1 | 153,500 6/11 | 499億6658万 | 393億6960万 | +7.11% 5/18 | -10.14% 3/15 |
| 2012年 3月期 | 1,686 7/4 | 1,310 10/27 | 106,400 10/27 | 553億1428万 | 429億7848万 | +7.98% 7/4 | -10.08% 10/27 |
| 2013年 3月期 | 1,985 3/19 3/8 | 1,532 11/14 | 265,500 3/8 | 651億2388万 | 502億6185万 | +11.41% 3/8 | -10.23% 11/13 |
| 2014年 3月期 | 2,685 1/6 | 1,827 4/2 | 217,700 6/25 | 880億9131万 | 599億4021万 | +10.54% 5/8 | -7.96% 2/13 |
| 2015年 3月期 | 4,250 3/31 | 2,234 10/17 | 391,400 3/17 | 1394億3690万 | 732億9459万 | +19.55% 4/9 | -7.8% 5/8 |
| 2016年 3月期 | 6,980 2/15 | 3,685 5/14 | 562,500 5/15 | 2290億460万 | 1208億9999万 | +12.98% 5/25 | -13.83% 1/21 |
| 2017年 3月期 | 7,090 3/30 | 4,660 8/19 | 436,500 8/19 | 2326億1356万 | 1528億8846万 | +8.74% 12/13 | -13.89% 8/5 |
| 2018年 3月期 | 10,540 12/11 | 6,710 4/21 | 195,400 8/8 | 664億6524万 | 2201億4626万 | +11.09% 11/29 | -12.95% 2/14 |
| 2019年 3月期 | 11,500 10/1 | 5,640 2/20 | 509,000 2/8 | 725億1900万 | 355億6584万 | +12.77% 9/26 | -25.26% 12/20 |
| 2020年 3月期 | 8,900 9/26 | 5,370 3/17 | 450,600 8/6 | 561億2340万 | 338億6322万 | +16.19% 8/26 | -20.51% 3/16 |
| 2021年 3月期 | 7,830 9/14 | 5,970 5/1 | 485,400 5/14 | 2568億9198万 | 376億4682万 | +14.26% 5/20 5/19 | -6.87% 6/24 |
| 2022年 3月期 | 7,590 11/1 | 5,100 3/14 | 167,400 5/14 | 2490億1790万 | 1673億2428万 | +8.9% 10/14 | -10.18% 3/9 |
| 2023年 3月期 | 5,760 6/29 | 4,130 1/5 | 433,000 10/28 | 1889億7801万 | 1354億9986万 | +10.14% 2/20 | -9.71% 8/8 |
| 2024年 3月期 | 5,720 2/19 | 4,365 12/18 | 357,900 10/30 | 1876億6566万 | 1432億990万 | +19.41% 2/19 | -7.86% 10/4 |
| 最新 | 5,220 2024/5/24 | 33,600 | 1712億6132万 | +1.06% 5,165 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- 26%（1.26倍）
- 1997/12/30 vs 1996/12/26
- 14%（1.14倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/24 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
1,200円（2010/11/02） - 335%（4.35倍）
5,220円（5/24）