株価チャート
株価
5/17
- 前日 (5/16)
- 3,673
- 始値
- 3,617
- 高値
- 3,743
- 安値
- 3,605
- 終値 +1.44%
- 3,726
- 出来高 -2.8%
- 611,700
乖離率
- 株価(5日)
移動平均値 - -1.14%
3,769 - 株価(25日)
移動平均値 - -5.12%
3,927 - 出来高(5日)
移動平均値 - +11.85%
546,880
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 | 3,617 | 3,743 | 3,605 | 3,726 | +1.44% | 611,700 | 4995億6587万 | -5.12% | 19.19 | 1.88 |
05/16 | 3,755 | 3,755 | 3,652 | 3,673 | -2.21% | 629,300 | 4924億5986万 | -6.82% | 18.92 | 1.85 |
05/15 | 3,785 | 3,802 | 3,713 | 3,756 | -1.21% | 550,400 | 5035億8814万 | -5.13% | 19.34 | 1.89 |
05/14 | 3,879 | 3,919 | 3,793 | 3,802 | -2.26% | 574,500 | 5097億5562万 | -4.26% | 19.58 | 1.92 |
05/13 | 3,910 | 3,912 | 3,853 | 3,890 | -0.74% | 368,500 | 5215億5428万 | -2.29% | 20.03 | 1.96 |
05/10 | 3,951 | 3,976 | 3,903 | 3,919 | -1.19% | 427,100 | 5254億4248万 | -1.71% | 20.18 | 1.98 |
05/09 | 3,935 | 3,988 | 3,915 | 3,966 | +0.23% | 323,900 | 5317億4403万 | -0.65% | 20.43 | 2 |
05/08 | 3,955 | 3,959 | 3,890 | 3,957 | +0.15% | 396,000 | 5305億3735万 | -0.98% | 20.38 | 1.99 |
05/07 | 3,914 | 3,951 | 3,907 | 3,951 | -0.6% | 431,900 | 5297億3290万 | -1.32% | 20.35 | 1.99 |
05/02 | 3,942 | 3,975 | 3,923 | 3,975 | +0.89% | 427,700 | 5329億5071万 | -0.82% | 20.47 | 2 |
05/01 | 3,935 | 3,964 | 3,899 | 3,940 | -0.4% | 352,700 | 5282億5806万 | -1.89% | 20.29 | 1.99 |
04/30 | 3,960 | 3,963 | 3,922 | 3,956 | +0.51% | 440,300 | 5304億327万 | -1.67% | 20.37 | 1.99 |
04/26 | 3,863 | 3,939 | 3,854 | 3,936 | +0.85% | 480,800 | 5277億2176万 | -2.31% | 20.27 | 1.98 |
04/25 | 3,899 | 3,923 | 3,861 | 3,903 | +0.8% | 521,500 | 5232億9726万 | -3.3% | 20.1 | 1.97 |
04/24 | 3,895 | 3,912 | 3,830 | 3,872 | -1.07% | 517,100 | 5191億4092万 | -4.18% | 19.94 | 1.95 |
04/23 | 3,903 | 3,938 | 3,889 | 3,914 | -0.1% | 355,100 | 5247億7210万 | -3.29% | 20.16 | 1.97 |
04/22 | 3,934 | 3,942 | 3,890 | 3,918 | +1.27% | 472,500 | 5253億840万 | -3.33% | 20.18 | 1.97 |
04/19 | 3,885 | 3,894 | 3,802 | 3,869 | -0.72% | 558,800 | 5187億3869万 | -4.66% | 19.93 | 1.95 |
04/18 | 3,933 | 3,933 | 3,860 | 3,897 | -0.79% | 621,800 | 5224億9281万 | -4.13% | 20.07 | 1.96 |
04/17 | 4,000 | 4,011 | 3,913 | 3,928 | -2.17% | 458,700 | 5266億4916万 | -3.49% | 20.23 | 1.98 |
04/16 | 4,060 | 4,077 | 4,008 | 4,015 | -1.86% | 363,300 | 5383億1374万 | -1.4% | 20.68 | 2.02 |
04/15 | 4,065 | 4,132 | 4,048 | 4,091 | -0.97% | 288,500 | 5485億349万 | +0.49% | 21.07 | 2.06 |
04/12 | 4,150 | 4,150 | 4,088 | 4,131 | +1.25% | 376,200 | 5538億6651万 | +1.62% | 21.27 | 2.08 |
04/11 | 4,039 | 4,089 | 4,018 | 4,080 | -0.46% | 457,000 | 5470億2866万 | +0.64% | 21.01 | 2.06 |
04/10 | 4,091 | 4,120 | 4,079 | 4,099 | -0.29% | 231,800 | 5495億7609万 | +1.36% | 21.11 | 2.07 |
04/09 | 4,095 | 4,113 | 4,070 | 4,111 | +0.29% | 229,300 | 5511億8500万 | +1.98% | 21.17 | 2.07 |
04/08 | 4,058 | 4,125 | 4,033 | 4,099 | +0.99% | 244,800 | 5495億7609万 | +2.04% | 21.11 | 2.07 |
04/05 | 4,031 | 4,072 | 4,013 | 4,059 | +0.17% | 345,700 | 5442億1307万 | +1.35% | 20.9 | 2.05 |
04/04 | 4,079 | 4,097 | 4,032 | 4,052 | +0.07% | 420,500 | 5432億7454万 | +1.48% | 20.87 | 2.04 |
04/03 | 4,034 | 4,098 | 4,026 | 4,049 | +0.35% | 491,900 | 5428億7231万 | +1.66% | 20.85 | 2.04 |
04/02 | 4,050 | 4,097 | 4,003 | 4,035 | -0.86% | 705,400 | 5409億9525万 | +1.56% | 20.78 | 2.03 |
04/01 | 4,149 | 4,167 | 4,032 | 4,070 | -1.76% | 621,200 | 5456億8790万 | +2.67% | 20.96 | 2.05 |
03/29 | 4,138 | 4,155 | 4,101 | 4,143 | +1.84% | 646,100 | 5554億7542万 | +4.75% | 21.6 | 2.09 |
03/28 | 4,114 | 4,135 | 4,034 | 4,068 | -2.38% | 368,600 | 5454億1975万 | +3.17% | 21.21 | 2.05 |
03/27 | 4,150 | 4,204 | 4,124 | 4,167 | +1.29% | 498,400 | 5586億9324万 | +5.98% | 21.73 | 2.1 |
03/26 | 4,092 | 4,139 | 4,075 | 4,114 | +0.1% | 330,300 | 5515億8723万 | +5.08% | 21.45 | 2.07 |
03/25 | 4,124 | 4,156 | 4,097 | 4,110 | 0% | 333,000 | 5510億5092万 | +5.38% | 21.43 | 2.07 |
03/22 | 4,024 | 4,120 | 4,013 | 4,110 | +2.14% | 505,700 | 5510億5092万 | +5.79% | 21.43 | 2.07 |
03/21 | 4,031 | 4,031 | 4,002 | 4,024 | -0.15% | 590,600 | 5395億2042万 | +3.98% | 20.98 | 2.03 |
03/19 | 4,056 | 4,066 | 3,992 | 4,030 | -0.64% | 643,700 | 5403億2487万 | +4.51% | 21.01 | 2.03 |
03/18 | 4,070 | 4,079 | 4,033 | 4,056 | +0.25% | 335,300 | 5438億1084万 | +5.6% | 21.15 | 2.04 |
03/15 | 4,008 | 4,049 | 4,001 | 4,046 | -0.12% | 682,700 | 5424億7008万 | +5.75% | 21.1 | 2.04 |
03/14 | 4,027 | 4,075 | 3,998 | 4,051 | +0.9% | 509,600 | 5431億4046万 | +6.21% | 21.12 | 2.04 |
03/13 | 4,003 | 4,037 | 3,967 | 4,015 | +0.7% | 492,900 | 5383億1374万 | +5.77% | 20.94 | 2.02 |
03/12 | 3,980 | 4,007 | 3,920 | 3,987 | +0.38% | 531,800 | 5345億5962万 | +5.45% | 20.79 | 2.01 |
03/11 | 3,990 | 4,030 | 3,945 | 3,972 | +0.63% | 701,800 | 5325億4848万 | +5.44% | 20.71 | 2 |
03/08 | 3,924 | 3,996 | 3,880 | 3,947 | +2.41% | 981,500 | 5291億9659万 | +5.17% | 20.58 | 1.99 |
03/07 | 3,860 | 3,895 | 3,831 | 3,854 | +0.26% | 392,800 | 5167億2756万 | +3.1% | 20.1 | 1.94 |
03/06 | 3,797 | 3,871 | 3,789 | 3,844 | +2.21% | 567,800 | 5153億8680万 | +3.19% | 20.04 | 1.94 |
03/05 | 3,735 | 3,787 | 3,719 | 3,761 | +0.08% | 891,400 | 5042億5852万 | +1.27% | 19.61 | 1.9 |
03/04 | 3,763 | 3,796 | 3,745 | 3,758 | -1.18% | 647,400 | 5038億5630万 | +1.43% | 19.6 | 1.89 |
03/01 | 3,750 | 3,826 | 3,750 | 3,803 | +1.22% | 479,600 | 5098億8970万 | +2.9% | 19.83 | 1.92 |
02/29 | 3,788 | 3,799 | 3,738 | 3,757 | -1.24% | 572,100 | 5037億2222万 | +1.95% | 19.59 | 1.89 |
02/28 | 3,782 | 3,820 | 3,779 | 3,804 | +0.08% | 363,800 | 5100億2378万 | +3.48% | 19.83 | 1.92 |
02/27 | 3,800 | 3,829 | 3,762 | 3,801 | -0.13% | 343,300 | 5096億2155万 | +3.74% | 19.82 | 1.92 |
02/26 | 3,884 | 3,894 | 3,788 | 3,806 | -1.09% | 328,500 | 5102億9193万 | +4.22% | 19.85 | 1.92 |
02/22 | 3,850 | 3,916 | 3,845 | 3,848 | +0.34% | 538,500 | 5159億2310万 | +5.77% | 20.06 | 1.94 |
02/21 | 3,849 | 3,865 | 3,798 | 3,835 | +0.87% | 705,500 | 5141億8012万 | +5.88% | 20 | 1.93 |
02/20 | 3,766 | 3,847 | 3,749 | 3,802 | +1.47% | 502,500 | 5097億5562万 | +5.38% | 19.82 | 1.92 |
02/19 | 3,736 | 3,769 | 3,726 | 3,747 | +0.29% | 350,100 | 5023億8146万 | +4.08% | 19.54 | 1.89 |
02/16 | 3,733 | 3,802 | 3,719 | 3,736 | -0.16% | 362,600 | 5009億663万 | +3.98% | 19.48 | 1.88 |
02/15 | 3,740 | 3,756 | 3,696 | 3,742 | +0.81% | 362,400 | 5017億1108万 | +4.32% | 19.51 | 1.89 |
02/14 | 3,701 | 3,735 | 3,691 | 3,712 | +0.49% | 301,400 | 4976億8882万 | +3.66% | 19.36 | 1.87 |
02/13 | 3,650 | 3,700 | 3,622 | 3,694 | +1.09% | 276,500 | 4952億7545万 | +3.36% | 19.26 | 1.86 |
02/09 | 3,680 | 3,697 | 3,648 | 3,654 | -0.6% | 535,900 | 4899億1243万 | +2.44% | 19.05 | 1.84 |
02/08 | 3,720 | 3,732 | 3,667 | 3,676 | -1.97% | 495,700 | 4928億6209万 | +3.26% | 19.17 | 1.85 |
02/07 | 3,745 | 3,801 | 3,700 | 3,750 | +4.02% | 1,036,800 | 5027億8369万 | +5.57% | 19.55 | 1.89 |
02/06 | 3,600 | 3,637 | 3,572 | 3,605 | -0.58% | 559,100 | 4833億4272万 | +1.81% | 18.8 | 1.82 |
02/05 | 3,651 | 3,658 | 3,607 | 3,626 | -0.44% | 321,000 | 4861億5831万 | +2.52% | 18.91 | 1.83 |
02/02 | 3,661 | 3,690 | 3,640 | 3,642 | +0.39% | 503,200 | 4883億352万 | +3.14% | 18.99 | 1.84 |
02/01 | 3,565 | 3,628 | 3,560 | 3,628 | +1.62% | 454,900 | 4864億2646万 | +2.95% | 18.92 | 1.83 |
01/31 | 3,537 | 3,572 | 3,511 | 3,570 | +1.39% | 366,200 | 4786億5007万 | +1.51% | 18.61 | 1.8 |
01/30 | 3,539 | 3,574 | 3,520 | 3,521 | -1.18% | 351,400 | 4720億8037万 | +0.28% | 18.36 | 1.77 |
01/29 | 3,547 | 3,601 | 3,547 | 3,563 | +0.79% | 398,600 | 4777億1154万 | +1.57% | 18.58 | 1.8 |
01/26 | 3,550 | 3,560 | 3,521 | 3,535 | -0.25% | 390,100 | 4739億5742万 | +0.86% | 18.43 | 1.78 |
01/25 | 3,512 | 3,577 | 3,508 | 3,544 | +0.4% | 830,000 | 4751億6411万 | +1.17% | 18.48 | 1.79 |
01/24 | 3,556 | 3,564 | 3,525 | 3,530 | +0.31% | 604,600 | 4732億8705万 | +0.77% | 18.41 | 1.78 |
01/23 | 3,490 | 3,544 | 3,490 | 3,519 | +0.4% | 593,500 | 4718億1221万 | +0.28% | 18.35 | 1.77 |
01/22 | 3,499 | 3,519 | 3,482 | 3,505 | +0.17% | 410,000 | 4699億3516万 | -0.2% | 18.28 | 1.77 |
01/19 | 3,460 | 3,513 | 3,444 | 3,499 | +1.21% | 701,800 | 4691億3070万 | -0.54% | 18.24 | 1.76 |
01/18 | 3,434 | 3,493 | 3,412 | 3,457 | +0.03% | 729,100 | 4634億9952万 | -1.82% | 18.03 | 1.74 |
01/17 | 3,461 | 3,516 | 3,455 | 3,456 | -0.75% | 782,800 | 4633億6545万 | -1.9% | 18.02 | 1.74 |
01/16 | 3,586 | 3,598 | 3,482 | 3,482 | -3.39% | 671,000 | 4668億5142万 | -1% | 18.16 | 1.76 |
01/15 | 3,567 | 3,624 | 3,535 | 3,604 | +0.73% | 624,600 | 4832億864万 | +2.68% | 18.79 | 1.82 |
01/12 | 3,647 | 3,647 | 3,560 | 3,578 | +0.03% | 557,900 | 4797億2268万 | +2.35% | 18.66 | 1.8 |
01/11 | 3,576 | 3,619 | 3,560 | 3,577 | -0.67% | 377,700 | 4795億8860万 | +2.7% | 18.65 | 1.8 |
01/10 | 3,541 | 3,618 | 3,541 | 3,601 | +1.78% | 343,000 | 4828億642万 | +3.81% | 18.78 | 1.82 |
01/09 | 3,503 | 3,550 | 3,493 | 3,538 | +1% | 347,600 | 4743億5965万 | +2.46% | 18.45 | 1.78 |
01/05 | 3,528 | 3,540 | 3,503 | 3,503 | +0.17% | 291,700 | 4696億6700万 | +1.77% | 18.27 | 1.77 |
01/04 | 3,450 | 3,497 | 3,427 | 3,497 | +0.66% | 333,100 | 4688億6255万 | +1.89% | 18.23 | 1.76 |
2023 | ||||||||||
12/29 | 3,480 | 3,500 | 3,454 | 3,474 | -0.12% | 356,400 | 4657億7881万 | +1.55% | 18.11 | 1.8 |
12/28 | 3,485 | 3,530 | 3,472 | 3,478 | -0.66% | 274,400 | 4663億1511万 | +1.9% | 18.14 | 1.8 |
12/27 | 3,499 | 3,518 | 3,480 | 3,501 | +0.86% | 364,900 | 4693億9885万 | +2.82% | 18.26 | 1.81 |
12/26 | 3,478 | 3,478 | 3,441 | 3,471 | -0.09% | 263,100 | 4653億7658万 | +2.3% | 18.1 | 1.8 |
12/25 | 3,495 | 3,500 | 3,446 | 3,474 | +0.99% | 331,300 | 4657億7881万 | +2.69% | 18.11 | 1.8 |
12/22 | 3,448 | 3,458 | 3,418 | 3,440 | +0.61% | 273,300 | 4612億2024万 | +1.93% | 17.94 | 1.78 |
12/21 | 3,443 | 3,452 | 3,411 | 3,419 | -1.36% | 354,600 | 4584億465万 | +1.57% | 17.83 | 1.77 |
12/20 | 3,463 | 3,495 | 3,453 | 3,466 | -0.43% | 570,600 | 4647億620万 | +3.19% | 18.07 | 1.8 |
12/19 | 3,515 | 3,515 | 3,450 | 3,481 | -0.23% | 724,700 | 4667億1734万 | +3.88% | 18.15 | 1.8 |
12/18 | 3,476 | 3,521 | 3,463 | 3,489 | -1.5% | 540,600 | 4677億8994万 | +4.43% | 18.19 | 1.81 |
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 | 1,482 741 5/7 | 856 428 1/9 | 3,179,000 6,358,000 2/7 | - | - | +15.59% 2/14 | -12.74% 8/10 |
2009年 3月期 | 1,288 644 8/4 | 614 307 3/4 | 4,605,000 9,210,000 5/30 | - | - | +14.63% 7/31 | -23.48% 10/29 |
2010年 3月期 | 800 400 6/22 | 614 307 12/15 307 12/14 他2件 | 2,493,000 4,986,000 10/27 | - | - | +6.61% 5/11 | -6.17% 10/9 |
2011年 3月期 | 796 398 2/21 | 560 280 3/15 | 2,780,500 5,561,000 6/11 | 1237億1872万 | 870億3829万 | +7.91% 6/21 | -24.65% 3/15 |
2012年 3月期 | 806 403 3/5 | 634 317 8/9 | 2,066,000 4,132,000 3/9 | 1252億7297万 | 985億3978万 | +5.37% 3/2 | -6.82% 8/9 |
2013年 3月期 | 1,138 569 3/28 | 684 342 5/31 342 5/18 | 3,008,000 6,016,000 2/5 | 1768億7425万 | 1063億1106万 | +12.03% 3/1 | -5.39% 4/2 |
2014年 3月期 | 1,204 602 5/7 | 832 416 3/27 | 1,705,000 3,410,000 5/23 | 1871億3234万 | 1230億7404万 | +9.77% 7/18 | -15.3% 6/13 |
2015年 3月期 | 1,408 704 3/31 | 830 415 10/23 415 10/21 他2件 | 2,347,500 4,695,000 10/29 | 2082億7914万 | 1227億7819万 | +12.89% 11/21 | -8.28% 10/17 |
2016年 3月期 | 2,062 1,031 2/3 | 1,180 590 4/1 | 3,030,500 6,061,000 7/31 | 3050億2244万 | 1745億5212万 | +18.91% 2/3 | -16.48% 8/25 |
2017年 3月期 | 2,858 3/30 | 1,692 846 6/24 | 2,926,500 5,853,000 5/11 | 4227億7117万 | 2502億9000万 | +11.07% 9/27 | -7.73% 6/24 |
2018年 3月期 | 3,430 6/16 | 2,523 2/14 | 3,032,700 5/9 | 4799億4457万 | 3530億3211万 | +12.42% 4/9 | -14.08% 2/7 |
2019年 3月期 | 3,300 12/3 | 2,485 8/1 | 1,765,200 11/7 | 4617億5425万 | 3477億1494万 | +11.37% 11/26 | -10.56% 2/7 |
2020年 3月期 | 3,155 3/31 | 2,281 3/17 | 2,466,500 3/9 | 4415億9142万 | 3192億6150万 | +14.22% 3/30 | -14.47% 3/16 |
2021年 3月期 | 3,190 7/14 | 2,600 10/23 | 1,704,400 5/13 | 4464億9022万 | 3640億1008万 | +9.68% 11/13 | -7% 9/1 |
2022年 3月期 | 3,080 7/26 | 2,367 3/31 | 2,759,600 8/4 | 4312億1194万 | 3171億9645万 | +8.39% 9/10 | -11.56% 8/10 |
2023年 3月期 | 2,904 12/29 | 2,171 6/17 | 2,322,600 11/2 | 3892億5970万 | 2909億3092万 | +12.69% 11/18 | -4.81% 1/12 |
2024年 3月期 | 4,204 3/27 | 2,633 4/13 | 2,327,600 12/8 | 5636億5404万 | 3529億3416万 | +11.37% 12/12 | -8.5% 10/4 |
最新 | 3,726 2024/5/17 | 611,700 | 4995億6587万 | -5.12% 3,927 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%(1.32倍)
- 1985/12/28 vs 1984/12/28
- 41%(1.41倍)
- 1986/12/27 vs 1985/12/28
- 62%(1.62倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 32%(1.32倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- 81%(1.81倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 36%(1.36倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- 35%(1.35倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/17 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
406円(1983/01/27) - 818%(9.18倍)
3,726円(5/17)