株価チャート
株価
5/17
- 前日 (5/16)
- 4,165
- 始値
- 4,025
- 高値
- 4,070
- 安値
- 3,940
- 終値 -3.84%
- 4,005
- 出来高 -45.77%
- 213,300
乖離率
- 株価（5日）
移動平均値 - -2.39%
4,103 - 株価（25日）
移動平均値 - +0.65%
3,979 - 出来高（5日）
移動平均値 - -35.26%
329,480
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 | 4,025 | 4,070 | 3,940 | 4,005 | -3.84% | 213,300 | 648億6055万 | +0.65% | 34.96 | 5.32 |
| 05/16 | 4,210 | 4,320 | 4,105 | 4,165 | +5.98% | 393,300 | 674億5173万 | +4.44% | 36.35 | 5.54 |
| 05/15 | 4,360 | 4,525 | 3,905 | 3,930 | -4.15% | 541,600 | 636億4593万 | -1.53% | 34.3 | 5.22 |
| 05/14 | 4,255 | 4,260 | 4,030 | 4,100 | -4.98% | 317,400 | 663億9906万 | +2.53% | 35.78 | 5.45 |
| 05/13 | 4,130 | 4,315 | 4,130 | 4,315 | +2.01% | 181,800 | 698億8097万 | +7.82% | 37.66 | 5.74 |
| 05/10 | 4,200 | 4,310 | 4,190 | 4,230 | +0.71% | 236,500 | 685億440万 | +5.96% | 36.92 | 5.62 |
| 05/09 | 4,120 | 4,250 | 4,090 | 4,200 | -0.12% | 152,800 | 680億1855万 | +5.26% | 36.66 | 5.58 |
| 05/08 | 4,210 | 4,280 | 4,135 | 4,205 | -2.89% | 261,900 | 680億9953万 | +5.34% | 36.7 | 5.59 |
| 05/07 | 4,165 | 4,380 | 4,165 | 4,330 | +7.44% | 408,600 | 701億2389万 | +8.3% | 37.79 | 5.76 |
| 05/02 | 3,990 | 4,115 | 3,965 | 4,030 | +3.73% | 201,500 | 652億6542万 | +0.93% | 35.17 | 5.36 |
| 05/01 | 3,845 | 3,910 | 3,825 | 3,885 | -0.38% | 69,100 | 629億1716万 | -2.78% | 33.91 | 5.16 |
| 04/30 | 3,965 | 3,965 | 3,855 | 3,900 | -0.13% | 90,900 | 631億6009万 | -2.5% | 34.04 | 5.18 |
| 04/26 | 3,800 | 3,930 | 3,760 | 3,905 | +3.31% | 162,200 | 632億4106万 | -2.5% | 34.08 | 5.19 |
| 04/25 | 3,760 | 3,835 | 3,725 | 3,780 | -0.79% | 123,000 | 612億1670万 | -5.78% | 32.99 | 5.02 |
| 04/24 | 3,760 | 3,840 | 3,725 | 3,810 | +4.67% | 189,500 | 617億254万 | -5.34% | 33.25 | 5.06 |
| 04/23 | 3,635 | 3,720 | 3,570 | 3,640 | +1.53% | 126,100 | 589億4941万 | -9.79% | 31.77 | 4.84 |
| 04/22 | 3,585 | 3,630 | 3,530 | 3,585 | +0.42% | 179,000 | 580億3611万 | -11.46% | 31.29 | 4.77 |
| 04/19 | 3,690 | 3,695 | 3,460 | 3,570 | -3.64% | 250,400 | 577億9328万 | -12.13% | 31.16 | 4.75 |
| 04/18 | 3,640 | 3,790 | 3,610 | 3,705 | +1.65% | 186,300 | 599億7874万 | -9.01% | 32.34 | 4.92 |
| 04/17 | 3,730 | 3,740 | 3,600 | 3,645 | -2.28% | 282,900 | 590億742万 | -10.66% | 31.81 | 4.85 |
| 04/16 | 3,990 | 4,025 | 3,715 | 3,730 | -9.36% | 418,000 | 603億8345万 | -8.87% | 32.56 | 4.96 |
| 04/15 | 4,105 | 4,160 | 4,060 | 4,115 | -1.79% | 165,500 | 666億1606万 | +0.41% | 35.92 | 5.47 |
| 04/12 | 4,210 | 4,265 | 4,155 | 4,190 | 0% | 134,400 | 678億3021万 | +2.47% | 36.57 | 5.57 |
| 04/11 | 4,250 | 4,290 | 4,190 | 4,190 | -2.9% | 140,000 | 678億3021万 | +2.8% | 36.57 | 5.57 |
| 04/10 | 4,295 | 4,440 | 4,290 | 4,315 | +1.77% | 203,100 | 698億5378万 | +6.18% | 37.66 | 5.74 |
| 04/09 | 4,300 | 4,365 | 4,220 | 4,240 | +0.24% | 139,500 | 686億3964万 | +4.82% | 37.01 | 5.64 |
| 04/08 | 4,195 | 4,230 | 4,105 | 4,230 | +2.67% | 142,100 | 684億7775万 | +5.17% | 36.92 | 5.62 |
| 04/05 | 4,075 | 4,170 | 4,060 | 4,120 | -1.67% | 154,700 | 666億9701万 | +3.03% | 35.96 | 5.48 |
| 04/04 | 4,130 | 4,315 | 4,090 | 4,190 | +3.2% | 203,800 | 678億3021万 | +5.3% | 36.57 | 5.57 |
| 04/03 | 4,120 | 4,205 | 4,055 | 4,060 | -2.99% | 190,900 | 657億2569万 | +2.63% | 35.44 | 5.4 |
| 04/02 | 4,260 | 4,290 | 4,160 | 4,185 | -1.41% | 160,800 | 677億4927万 | +6.14% | 36.53 | 5.56 |
| 04/01 | 4,400 | 4,410 | 4,200 | 4,245 | -2.53% | 196,000 | 687億2058万 | +8.43% | 37.05 | 5.64 |
| 03/29 | 4,220 | 4,430 | 4,200 | 4,355 | +3.69% | 253,700 | 705億133万 | +12.3% | 50.79 | 5.8 |
| 03/28 | 4,245 | 4,275 | 4,150 | 4,200 | +1.94% | 207,900 | 679億9209万 | +9.46% | 48.98 | 5.6 |
| 03/27 | 4,020 | 4,170 | 3,990 | 4,120 | +3.39% | 167,600 | 666億9701万 | +8.19% | 48.05 | 5.49 |
| 03/26 | 4,010 | 4,040 | 3,980 | 3,985 | -0.99% | 122,600 | 645億1155万 | +5.56% | 46.48 | 5.31 |
| 03/25 | 4,085 | 4,090 | 4,025 | 4,025 | -1.23% | 86,600 | 651億5909万 | +7.39% | 46.94 | 5.36 |
| 03/22 | 4,085 | 4,125 | 4,045 | 4,075 | -0.85% | 115,500 | 659億6852万 | +9.6% | 47.53 | 5.43 |
| 03/21 | 4,175 | 4,235 | 4,105 | 4,110 | +1.61% | 174,100 | 665億3512万 | +11.5% | 47.93 | 5.48 |
| 03/19 | 3,955 | 4,045 | 3,850 | 4,045 | +1.25% | 191,100 | 654億8286万 | +10.85% | 47.18 | 5.39 |
| 03/18 | 3,860 | 3,995 | 3,830 | 3,995 | +1.65% | 163,400 | 646億7343万 | +10.54% | 46.59 | 5.32 |
| 03/15 | 3,860 | 3,935 | 3,785 | 3,930 | +3.29% | 278,800 | 636億2117万 | +9.65% | 45.84 | 5.24 |
| 03/14 | 3,860 | 3,870 | 3,765 | 3,805 | -2.56% | 165,700 | 615億9760万 | +6.91% | 44.38 | 5.07 |
| 03/13 | 4,025 | 4,060 | 3,870 | 3,905 | -1.76% | 169,200 | 632億1646万 | +10.28% | 45.54 | 5.2 |
| 03/12 | 3,775 | 3,990 | 3,770 | 3,975 | +3.65% | 147,900 | 643億4966万 | +12.73% | 46.36 | 5.3 |
| 03/11 | 3,755 | 3,865 | 3,740 | 3,835 | -1.54% | 193,100 | 620億8326万 | +9.42% | 44.73 | 5.11 |
| 03/08 | 3,940 | 4,030 | 3,855 | 3,895 | +0.91% | 243,900 | 630億5457万 | +12.02% | 45.43 | 5.19 |
| 03/07 | 3,960 | 4,045 | 3,835 | 3,860 | -0.77% | 285,600 | 624億8797万 | +11.69% | 45.02 | 5.14 |
| 03/06 | 3,835 | 3,945 | 3,805 | 3,890 | +0.78% | 212,400 | 629億7363万 | +13.31% | 45.37 | 5.18 |
| 03/05 | 3,640 | 3,865 | 3,620 | 3,860 | +5.46% | 276,100 | 624億8797万 | +13.86% | 45.02 | 5.14 |
| 03/04 | 3,715 | 3,815 | 3,640 | 3,660 | 0% | 215,200 | 592億5025万 | +9.42% | 42.69 | 4.88 |
| 03/01 | 3,620 | 3,700 | 3,610 | 3,660 | +1.1% | 158,000 | 592億5025万 | +10.57% | 42.69 | 4.88 |
| 02/29 | 3,580 | 3,645 | 3,485 | 3,620 | +0.56% | 193,300 | 586億271万 | +10.6% | 42.22 | 4.82 |
| 02/28 | 3,675 | 3,750 | 3,585 | 3,600 | -3.87% | 243,400 | 582億7894万 | +11.15% | 41.99 | 4.8 |
| 02/27 | 3,585 | 3,745 | 3,570 | 3,745 | +7.77% | 474,600 | 606億2628万 | +16.89% | 43.68 | 4.99 |
| 02/26 | 3,380 | 3,505 | 3,340 | 3,475 | +4.2% | 204,000 | 562億5536万 | +10.07% | 40.53 | 4.63 |
| 02/22 | 3,395 | 3,395 | 3,255 | 3,335 | +0.3% | 160,000 | 539億8896万 | +7.03% | 38.9 | 4.44 |
| 02/21 | 3,405 | 3,410 | 3,300 | 3,325 | -3.9% | 247,300 | 538億2707万 | +7.74% | 38.78 | 4.43 |
| 02/20 | 3,360 | 3,510 | 3,360 | 3,460 | +4.85% | 259,400 | 560億1253万 | +13.07% | 40.35 | 4.61 |
| 02/19 | 3,285 | 3,310 | 3,215 | 3,300 | -0.3% | 189,100 | 534億2236万 | +8.91% | 38.49 | 4.4 |
| 02/16 | 3,330 | 3,380 | 3,190 | 3,310 | +0.76% | 288,700 | 535億8424万 | +9.93% | 38.6 | 4.41 |
| 02/15 | 3,285 | 3,375 | 3,270 | 3,285 | +0.15% | 234,300 | 531億7953万 | +9.79% | 38.31 | 4.38 |
| 02/14 | 3,200 | 3,305 | 3,150 | 3,280 | +3.14% | 251,300 | 530億9859万 | +10.29% | 38.25 | 4.37 |
| 02/13 | 3,220 | 3,270 | 3,180 | 3,180 | +0.47% | 190,900 | 514億7973万 | +7.54% | 37.09 | 4.24 |
| 02/09 | 3,200 | 3,275 | 3,165 | 3,165 | -2.31% | 174,800 | 512億3690万 | +7.76% | 36.91 | 4.22 |
| 02/08 | 3,330 | 3,340 | 3,230 | 3,240 | -2.41% | 193,400 | 524億5104万 | +10.96% | 37.79 | 4.32 |
| 02/07 | 3,320 | 3,375 | 3,295 | 3,320 | -1.04% | 118,100 | 537億4613万 | +14.48% | 38.72 | 4.42 |
| 02/06 | 3,480 | 3,490 | 3,345 | 3,355 | -4.69% | 283,100 | 543億1273万 | +16.61% | 39.13 | 4.47 |
| 02/05 | 3,450 | 3,565 | 3,415 | 3,520 | +1.88% | 315,000 | 569億8385万 | +23.29% | 41.05 | 4.69 |
| 02/02 | 3,400 | 3,570 | 3,335 | 3,455 | +10.56% | 857,500 | 559億3159万 | +22.47% | 40.3 | 4.6 |
| 02/01 | 3,300 | 3,340 | 3,125 | 3,125 | -7.27% | 584,300 | 505億8935万 | +12.01% | 36.45 | 4.16 |
| 01/31 | 3,300 | 3,470 | 3,165 | 3,370 | +2.12% | 1,259,100 | 545億5556万 | +21.4% | 39.3 | 4.49 |
| 01/30 | 3,300 | 3,300 | 3,300 | 3,300 | +17.94% | 393,900 | 534億2236万 | +19.96% | 38.49 | 4.4 |
| 01/29 | 2,770 | 2,812 | 2,745 | 2,798 | +1.89% | 193,600 | 452億9568万 | +2.45% | 32.63 | 3.73 |
| 01/26 | 2,710 | 2,810 | 2,657 | 2,746 | -1.19% | 198,800 | 444億5388万 | +0.48% | 32.03 | 3.66 |
| 01/25 | 2,770 | 2,849 | 2,722 | 2,779 | +1.09% | 256,000 | 449億8810万 | +1.65% | 32.41 | 3.7 |
| 01/24 | 2,758 | 2,762 | 2,712 | 2,749 | -0.47% | 166,600 | 445億244万 | +0.62% | 32.06 | 3.66 |
| 01/23 | 2,783 | 2,837 | 2,723 | 2,762 | +1.06% | 333,100 | 447億1289万 | +1.4% | 32.21 | 3.68 |
| 01/22 | 2,609 | 2,760 | 2,574 | 2,733 | +6.67% | 292,700 | 442億3605万 | +0.59% | 31.87 | 3.64 |
| 01/19 | 2,500 | 2,693 | 2,483 | 2,562 | +5.22% | 478,200 | 414億6826万 | -5.43% | 29.88 | 3.41 |
| 01/18 | 2,525 | 2,525 | 2,435 | 2,435 | -5.88% | 336,700 | 394億1265万 | -10.18% | 28.39 | 3.24 |
| 01/17 | 2,662 | 2,662 | 2,582 | 2,587 | -3.47% | 247,700 | 418億7291万 | -4.71% | 30.17 | 3.45 |
| 01/16 | 2,774 | 2,810 | 2,669 | 2,680 | -1.62% | 201,600 | 433億7819万 | -1.36% | 31.25 | 3.57 |
| 01/15 | 2,800 | 2,800 | 2,708 | 2,724 | -3.2% | 177,300 | 440億9037万 | +0.18% | 31.76 | 3.63 |
| 01/12 | 2,826 | 2,840 | 2,740 | 2,814 | -0.42% | 157,600 | 455億4710万 | +3.61% | 32.81 | 3.75 |
| 01/11 | 2,823 | 2,834 | 2,784 | 2,826 | -0.28% | 148,500 | 457億4133万 | +4.13% | 32.95 | 3.77 |
| 01/10 | 2,885 | 2,889 | 2,807 | 2,834 | -1.01% | 159,600 | 458億7082万 | +4.61% | 33.05 | 3.78 |
| 01/09 | 2,755 | 2,863 | 2,730 | 2,863 | +6.59% | 306,400 | 463億4021万 | +5.76% | 33.39 | 3.81 |
| 01/05 | 2,774 | 2,798 | 2,684 | 2,686 | -1.54% | 158,700 | 434億7531万 | -0.7% | 31.32 | 3.58 |
| 01/04 | 2,663 | 2,750 | 2,615 | 2,728 | -0.94% | 160,600 | 441億5512万 | +0.74% | 31.81 | 3.63 |
| 2023 | ||||||||||
| 12/29 | 2,775 | 2,786 | 2,710 | 2,754 | +0.22% | 191,400 | 445億7595万 | +1.74% | 32.11 | 3.71 |
| 12/28 | 2,761 | 2,791 | 2,687 | 2,748 | -1.65% | 152,400 | 444億7883万 | +1.55% | 32.04 | 3.71 |
| 12/27 | 2,682 | 2,795 | 2,681 | 2,794 | +4.18% | 190,600 | 452億2339万 | +3.37% | 32.58 | 3.77 |
| 12/26 | 2,660 | 2,729 | 2,639 | 2,682 | -0.04% | 152,800 | 434億1057万 | -0.7% | 31.27 | 3.62 |
| 12/25 | 2,756 | 2,800 | 2,659 | 2,683 | -2.65% | 175,100 | 434億2675万 | -0.56% | 31.29 | 3.62 |
| 12/22 | 2,760 | 2,809 | 2,741 | 2,756 | -0.14% | 180,200 | 446億832万 | +2.3% | 32.14 | 3.72 |
| 12/21 | 2,752 | 2,800 | 2,746 | 2,760 | -1.5% | 108,500 | 446億7307万 | +2.64% | 32.18 | 3.72 |
| 12/20 | 2,875 | 2,880 | 2,797 | 2,802 | -1.13% | 162,800 | 453億5287万 | +4.47% | 32.67 | 3.78 |
| 12/19 | 2,770 | 2,834 | 2,741 | 2,834 | +2.05% | 145,000 | 458億7082万 | +6.26% | 33.05 | 3.82 |
| 12/18 | 2,700 | 2,795 | 2,691 | 2,777 | +1.42% | 179,300 | 449億4823万 | +4.63% | 32.38 | 3.74 |
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 | |
| 2020年 3月期 | 2,769 12/20 | 1,359 3/19 | 2,660,800 12/19 | 418億8943万 | 205億7118万 | +11.72% 4/17 | -34.12% 3/19 |
| 2021年 3月期 | 5,350 2/18 | 1,645 4/2 | 703,900 1/28 | 816億9216万 | 249億233万 | +33.92% 6/17 | -16.89% 11/2 |
| 2022年 3月期 | 10,270 11/22 | 2,473 3/16 | 2,918,800 3/15 | 1596億6919万 | 384億5573万 | +26.2% 4/8 | -29.04% 1/17 |
| 2023年 3月期 | 4,820 11/17 | 1,660 5/26 | 1,491,800 7/6 | 778億6515万 | 267億8548万 | +27.02% 11/2 | -36.93% 5/12 |
| 2024年 3月期 | 4,430 3/29 | 2,014 10/24 | 1,305,300 5/11 | 717億1547万 | 325億9839万 | +23.3% 2/5 | -23.5% 10/19 |
| 最新 | 4,005 2024/5/17 | 213,300 | 648億6055万 | +0.65% 3,979 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 59%（1.59倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/05/17 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
1,359円（2020/03/19） - 195%（2.95倍）
4,005円（5/17）