株価チャート
株価
5/17
- 前日 (5/16)
- 4,235
- 始値
- 4,215
- 高値
- 4,535
- 安値
- 4,200
- 終値 +6.26%
- 4,500
- 出来高 +67.56%
- 305,300
乖離率
- 株価（5日）
移動平均値 - +7.94%
4,169 - 株価（25日）
移動平均値 - +11.69%
4,029 - 出来高（5日）
移動平均値 - +4.58%
291,940
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 | 4,215 | 4,535 | 4,200 | 4,500 | +6.26% | 305,300 | 622億7508万 | +11.69% | 13.92 | 1.54 |
| 05/16 | 4,340 | 4,345 | 4,185 | 4,235 | -3.09% | 182,200 | 586億777万 | +5.53% | 13.1 | 1.45 |
| 05/15 | 4,185 | 4,395 | 4,170 | 4,370 | +14.4% | 605,400 | 604億7602万 | +9.03% | 13.52 | 1.5 |
| 05/14 | 3,895 | 3,895 | 3,785 | 3,820 | -2.55% | 250,400 | 528億6462万 | -4.38% | 11.82 | 1.31 |
| 05/13 | 3,975 | 3,975 | 3,885 | 3,920 | -1.63% | 116,400 | 542億4851万 | -2.17% | 12.12 | 1.34 |
| 05/10 | 4,030 | 4,040 | 3,975 | 3,985 | -1.12% | 70,000 | 551億4804万 | -0.8% | 12.33 | 1.37 |
| 05/09 | 4,020 | 4,060 | 4,000 | 4,030 | +1% | 48,000 | 557億7079万 | +0.17% | 12.47 | 1.38 |
| 05/08 | 4,030 | 4,030 | 3,970 | 3,990 | -1.12% | 59,300 | 552億1724万 | -0.99% | 12.34 | 1.37 |
| 05/07 | 4,030 | 4,035 | 3,990 | 4,035 | +1.89% | 66,100 | 558億3999万 | -0.27% | 12.48 | 1.38 |
| 05/02 | 3,965 | 3,975 | 3,935 | 3,960 | +0.13% | 43,800 | 548億207万 | -2.34% | 12.25 | 1.36 |
| 05/01 | 3,955 | 3,965 | 3,920 | 3,955 | -1.13% | 75,500 | 547億3288万 | -2.85% | 12.23 | 1.36 |
| 04/30 | 3,975 | 4,015 | 3,945 | 4,000 | +1.78% | 70,000 | 553億5563万 | -2.13% | 12.37 | 1.37 |
| 04/26 | 3,940 | 3,960 | 3,900 | 3,930 | -0.25% | 57,800 | 543億8690万 | -4.15% | 12.16 | 1.35 |
| 04/25 | 4,000 | 4,000 | 3,920 | 3,940 | -2.23% | 80,100 | 545億2529万 | -4.3% | 12.19 | 1.35 |
| 04/24 | 3,985 | 4,035 | 3,975 | 4,030 | +1.9% | 60,300 | 557億7079万 | -2.49% | 12.47 | 1.38 |
| 04/23 | 4,015 | 4,020 | 3,940 | 3,955 | -0.13% | 72,900 | 547億3288万 | -4.49% | 12.23 | 1.36 |
| 04/22 | 3,965 | 4,010 | 3,910 | 3,960 | +1.28% | 100,600 | 548億207万 | -4.62% | 12.25 | 1.36 |
| 04/19 | 3,970 | 3,985 | 3,840 | 3,910 | -2.25% | 174,600 | 541億1013万 | -5.99% | 12.09 | 1.34 |
| 04/18 | 3,930 | 4,015 | 3,930 | 4,000 | +0.76% | 63,700 | 553億5563万 | -4.05% | 12.37 | 1.37 |
| 04/17 | 3,980 | 4,000 | 3,925 | 3,970 | 0% | 77,500 | 549億4046万 | -4.96% | 12.28 | 1.36 |
| 04/16 | 4,025 | 4,050 | 3,965 | 3,970 | -2.1% | 84,200 | 549億4046万 | -5.18% | 12.28 | 1.36 |
| 04/15 | 4,015 | 4,070 | 4,010 | 4,055 | +0.37% | 62,400 | 561億1677万 | -3.38% | 12.54 | 1.39 |
| 04/12 | 4,115 | 4,115 | 4,040 | 4,040 | -1.1% | 47,500 | 559億918万 | -4.04% | 12.5 | 1.39 |
| 04/11 | 4,065 | 4,095 | 4,050 | 4,085 | -0.12% | 35,600 | 565億3193万 | -3.22% | 12.64 | 1.4 |
| 04/10 | 4,075 | 4,120 | 4,070 | 4,090 | +0.12% | 38,500 | 566億113万 | -3.33% | 12.65 | 1.4 |
| 04/09 | 4,120 | 4,150 | 4,080 | 4,085 | -0.73% | 46,900 | 565億3193万 | -3.59% | 12.64 | 1.4 |
| 04/08 | 4,110 | 4,130 | 4,060 | 4,115 | +1.6% | 82,600 | 569億4710万 | -3.06% | 12.73 | 1.41 |
| 04/05 | 4,075 | 4,115 | 4,015 | 4,050 | -1.7% | 96,400 | 560億4757万 | -4.62% | 12.53 | 1.39 |
| 04/04 | 4,185 | 4,205 | 4,120 | 4,120 | -0.84% | 69,200 | 570億1630万 | -3.06% | 12.74 | 1.41 |
| 04/03 | 4,070 | 4,195 | 4,055 | 4,155 | +0.48% | 81,200 | 575億66万 | -2.19% | 12.85 | 1.42 |
| 04/02 | 4,225 | 4,225 | 4,115 | 4,135 | -2.01% | 97,400 | 572億2388万 | -2.43% | 12.79 | 1.42 |
| 04/01 | 4,370 | 4,375 | 4,200 | 4,220 | -3.76% | 133,800 | 584億19万 | -0.26% | 13.05 | 1.45 |
| 03/29 | 4,255 | 4,405 | 4,255 | 4,385 | +3.18% | 152,100 | 606億8361万 | +3.89% | 13.71 | 1.5 |
| 03/28 | 4,290 | 4,325 | 4,250 | 4,250 | -2.52% | 118,200 | 588億1535万 | +1.09% | 13.28 | 1.46 |
| 03/27 | 4,400 | 4,440 | 4,350 | 4,360 | 0% | 191,000 | 603億3763万 | +3.96% | 13.63 | 1.49 |
| 03/26 | 4,330 | 4,380 | 4,295 | 4,360 | +0.69% | 72,000 | 603億3763万 | +4.36% | 13.63 | 1.49 |
| 03/25 | 4,325 | 4,360 | 4,310 | 4,330 | -0.69% | 87,100 | 599億2247万 | +4.09% | 13.53 | 1.48 |
| 03/22 | 4,410 | 4,440 | 4,320 | 4,360 | +0.46% | 115,000 | 603億3763万 | +5.24% | 13.63 | 1.49 |
| 03/21 | 4,310 | 4,350 | 4,285 | 4,340 | +2.6% | 81,900 | 600億6086万 | +5.19% | 13.57 | 1.49 |
| 03/19 | 4,215 | 4,275 | 4,185 | 4,230 | +0.36% | 70,200 | 585億3858万 | +2.79% | 13.22 | 1.45 |
| 03/18 | 4,195 | 4,215 | 4,170 | 4,215 | +1.44% | 43,900 | 583億3099万 | +3.18% | 13.18 | 1.45 |
| 03/15 | 4,155 | 4,185 | 4,135 | 4,155 | 0% | 58,700 | 575億66万 | +2.44% | 12.99 | 1.42 |
| 03/14 | 4,170 | 4,185 | 4,130 | 4,155 | -0.72% | 86,200 | 575億66万 | +3.1% | 12.99 | 1.42 |
| 03/13 | 4,300 | 4,300 | 4,170 | 4,185 | -1.18% | 86,300 | 579億1582万 | +4.55% | 13.08 | 1.43 |
| 03/12 | 4,205 | 4,240 | 4,150 | 4,235 | +0.36% | 93,700 | 586億777万 | +6.49% | 13.24 | 1.45 |
| 03/11 | 4,340 | 4,340 | 4,180 | 4,220 | -3.65% | 167,300 | 584億19万 | +6.86% | 13.19 | 1.45 |
| 03/08 | 4,260 | 4,400 | 4,260 | 4,380 | +1.62% | 88,800 | 606億1441万 | +11.68% | 13.69 | 1.5 |
| 03/07 | 4,375 | 4,385 | 4,280 | 4,310 | -0.46% | 92,400 | 596億4569万 | +10.8% | 13.47 | 1.48 |
| 03/06 | 4,210 | 4,335 | 4,185 | 4,330 | +1.76% | 85,900 | 599億2247万 | +12.18% | 13.53 | 1.48 |
| 03/05 | 4,270 | 4,290 | 4,205 | 4,255 | -0.35% | 99,600 | 588億8455万 | +11.21% | 13.3 | 1.46 |
| 03/04 | 4,180 | 4,270 | 4,135 | 4,270 | +3.26% | 173,700 | 590億9213万 | +12.55% | 13.35 | 1.46 |
| 03/01 | 4,170 | 4,170 | 4,090 | 4,135 | -0.84% | 79,400 | 572億2388万 | +9.91% | 12.93 | 1.42 |
| 02/29 | 4,050 | 4,180 | 4,030 | 4,170 | +2.84% | 193,400 | 577億824万 | +11.74% | 13.03 | 1.43 |
| 02/28 | 3,950 | 4,070 | 3,940 | 4,055 | +3.44% | 190,400 | 561億1677万 | +9.56% | 12.68 | 1.39 |
| 02/27 | 3,965 | 3,975 | 3,920 | 3,920 | -0.88% | 115,700 | 542億4851万 | +6.64% | 12.25 | 1.34 |
| 02/26 | 3,975 | 3,985 | 3,940 | 3,955 | -0.25% | 103,500 | 547億3288万 | +8.27% | 12.36 | 1.36 |
| 02/22 | 3,990 | 4,005 | 3,950 | 3,965 | -0.13% | 94,900 | 548億7127万 | +9.26% | 12.39 | 1.36 |
| 02/21 | 3,980 | 4,000 | 3,945 | 3,970 | -0.25% | 77,600 | 549億4046万 | +10.16% | 12.41 | 1.36 |
| 02/20 | 3,980 | 3,995 | 3,945 | 3,980 | +0.38% | 106,600 | 550億7885万 | +11.14% | 12.44 | 1.36 |
| 02/19 | 3,905 | 3,995 | 3,905 | 3,965 | +1.54% | 117,500 | 548億7127万 | +11.35% | 12.39 | 1.36 |
| 02/16 | 3,930 | 3,945 | 3,880 | 3,905 | 0% | 139,500 | 540億4093万 | +10.34% | 12.21 | 1.34 |
| 02/15 | 4,005 | 4,005 | 3,895 | 3,905 | -1.14% | 155,900 | 540億4093万 | +10.94% | 12.21 | 1.34 |
| 02/14 | 4,045 | 4,045 | 3,915 | 3,950 | -2.59% | 240,100 | 546億6368万 | +12.92% | 12.35 | 1.35 |
| 02/13 | 3,845 | 4,060 | 3,810 | 4,055 | +16.02% | 664,700 | 561億1677万 | +16.69% | 12.68 | 1.39 |
| 02/09 | 3,465 | 3,520 | 3,460 | 3,495 | +0.43% | 95,300 | 483億6698万 | +1.45% | 10.92 | 1.2 |
| 02/08 | 3,495 | 3,510 | 3,425 | 3,480 | -0.85% | 105,000 | 481億5939万 | +1.31% | 10.88 | 1.19 |
| 02/07 | 3,460 | 3,510 | 3,460 | 3,510 | +0.72% | 65,900 | 485億7456万 | +2.51% | 10.97 | 1.2 |
| 02/06 | 3,515 | 3,525 | 3,485 | 3,485 | -0.85% | 75,300 | 482億2859万 | +2.14% | 10.89 | 1.19 |
| 02/05 | 3,545 | 3,545 | 3,505 | 3,515 | -0.71% | 73,100 | 486億4376万 | +3.38% | 10.99 | 1.21 |
| 02/02 | 3,550 | 3,560 | 3,500 | 3,540 | -0.28% | 71,100 | 489億8973万 | +4.49% | 11.07 | 1.21 |
| 02/01 | 3,575 | 3,600 | 3,550 | 3,550 | -0.84% | 118,000 | 491億2812万 | +5.25% | 11.1 | 1.22 |
| 01/31 | 3,545 | 3,580 | 3,520 | 3,580 | +0.85% | 122,800 | 495億4329万 | +6.58% | 11.19 | 1.23 |
| 01/30 | 3,530 | 3,580 | 3,505 | 3,550 | +1.72% | 120,600 | 491億2812万 | +6.22% | 11.1 | 1.22 |
| 01/29 | 3,455 | 3,505 | 3,455 | 3,490 | +1.16% | 126,300 | 482億9778万 | +4.93% | 10.91 | 1.2 |
| 01/26 | 3,455 | 3,475 | 3,435 | 3,450 | -0.43% | 98,600 | 477億4423万 | +4.14% | 10.78 | 1.18 |
| 01/25 | 3,405 | 3,465 | 3,395 | 3,465 | +1.76% | 116,100 | 479億5181万 | +4.97% | 10.83 | 1.19 |
| 01/24 | 3,395 | 3,410 | 3,375 | 3,405 | +0.29% | 72,600 | 471億2148万 | +3.53% | 10.64 | 1.17 |
| 01/23 | 3,420 | 3,450 | 3,390 | 3,395 | -0.73% | 124,500 | 469億8309万 | +3.54% | 10.61 | 1.16 |
| 01/22 | 3,375 | 3,425 | 3,370 | 3,420 | +2.4% | 86,000 | 473億2906万 | +4.56% | 10.69 | 1.17 |
| 01/19 | 3,385 | 3,395 | 3,335 | 3,340 | -0.3% | 66,900 | 462億2195万 | +2.45% | 10.44 | 1.15 |
| 01/18 | 3,345 | 3,375 | 3,340 | 3,350 | +0.15% | 50,000 | 463億6034万 | +2.95% | 10.47 | 1.15 |
| 01/17 | 3,410 | 3,440 | 3,345 | 3,345 | -1.76% | 139,500 | 462億9114万 | +3.11% | 10.46 | 1.15 |
| 01/16 | 3,470 | 3,475 | 3,405 | 3,405 | -1.87% | 116,400 | 471億2148万 | +5.19% | 10.64 | 1.17 |
| 01/15 | 3,450 | 3,535 | 3,440 | 3,470 | +1.17% | 270,000 | 480億2101万 | +7.5% | 10.85 | 1.19 |
| 01/12 | 3,425 | 3,465 | 3,395 | 3,430 | +0.15% | 112,900 | 474億6745万 | +6.69% | 10.72 | 1.18 |
| 01/11 | 3,385 | 3,440 | 3,385 | 3,425 | +1.93% | 193,500 | 473億9825万 | +6.9% | 10.71 | 1.17 |
| 01/10 | 3,395 | 3,395 | 3,340 | 3,360 | -0.3% | 143,000 | 464億9873万 | +5.2% | 10.5 | 1.15 |
| 01/09 | 3,345 | 3,370 | 3,330 | 3,370 | +2.12% | 163,400 | 466億3711万 | +5.74% | 10.53 | 1.16 |
| 01/05 | 3,285 | 3,325 | 3,280 | 3,300 | +1.38% | 142,400 | 456億6839万 | +3.77% | 10.32 | 1.13 |
| 01/04 | 3,245 | 3,270 | 3,205 | 3,255 | +1.72% | 147,400 | 450億4564万 | +2.42% | 10.17 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 3,215 | 3,215 | 3,180 | 3,200 | 0% | 74,900 | 442億8450万 | +0.69% | 10 | 1.14 |
| 12/28 | 3,215 | 3,235 | 3,195 | 3,200 | 0% | 68,900 | 442億8450万 | +0.66% | 10 | 1.14 |
| 12/27 | 3,200 | 3,200 | 3,180 | 3,200 | 0% | 77,200 | 442億8450万 | +0.69% | 10 | 1.14 |
| 12/26 | 3,175 | 3,200 | 3,175 | 3,200 | +0.79% | 50,000 | 442億8450万 | +0.79% | 10 | 1.14 |
| 12/25 | 3,220 | 3,220 | 3,170 | 3,175 | -0.78% | 45,700 | 439億3853万 | +0.06% | 9.92 | 1.13 |
| 12/22 | 3,145 | 3,210 | 3,140 | 3,200 | +1.91% | 119,500 | 442億8450万 | +0.91% | 10 | 1.14 |
| 12/21 | 3,150 | 3,160 | 3,125 | 3,140 | -0.79% | 69,300 | 434億5417万 | -0.79% | 9.81 | 1.12 |
| 12/20 | 3,160 | 3,195 | 3,160 | 3,165 | +0.16% | 62,100 | 438億14万 | +0.09% | 9.89 | 1.13 |
| 12/19 | 3,140 | 3,165 | 3,120 | 3,160 | +0.48% | 50,500 | 437億3094万 | +0.06% | 9.88 | 1.13 |
| 12/18 | 3,160 | 3,165 | 3,105 | 3,145 | -0.63% | 61,000 | 435億2336万 | -0.32% | 9.83 | 1.12 |
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 | 820 164 4/17 | 330 66 1/16 | 2,860,600 14,303,000 4/17 | - | - | +30.51% 2/25 | -35.09% 1/16 |
| 2009年 3月期 | 645 129 6/25 | 195 39 10/10 | 1,505,400 7,527,000 6/25 | - | - | +27.22% 12/22 | -29.94% 10/10 |
| 2010年 3月期 | 625 125 3/16 | 305 61 4/6 61 4/1 | 5,130,200 25,651,000 2/8 | - | - | +37.24% 2/8 | -18.86% 10/5 |
| 2011年 3月期 | 700 140 5/17 | 305 61 3/15 | 7,480,200 37,401,000 5/11 | 96億8716万 | 42億2083万 | +31.52% 3/24 | -31.29% 3/15 |
| 2012年 3月期 | 1,165 233 1/26 | 350 70 11/24 70 11/22 | 11,397,000 56,985,000 12/2 | 161億2220万 | 48億4358万 | +64.77% 1/10 | -16.9% 9/26 |
| 2013年 3月期 | 990 198 1/8 | 540 108 5/15 | 2,217,400 11,087,000 12/3 | 137億41万 | 74億7295万 | +24.09% 7/2 | -20.1% 5/14 |
| 2014年 3月期 | 1,695 339 11/13 | 615 123 6/7 | 25,032,200 125,161,000 11/11 | 234億5676万 | 85億1086万 | +50.52% 11/11 | -20.85% 6/7 |
| 2015年 3月期 | 1,295 259 4/25 | 835 167 5/21 167 5/20 | 2,954,800 14,774,000 7/17 | 179億2138万 | 115億5548万 | +17.27% 7/17 | -21.97% 5/19 |
| 2016年 3月期 | 1,345 269 9/1 | 600 120 2/12 | 5,484,600 27,423,000 9/1 | 186億1333万 | 83億334万 | +21.87% 8/11 | -27.53% 2/12 |
| 2017年 3月期 | 1,245 249 3/7 | 595 119 6/27 | 531,600 2,658,000 2/8 | 172億2944万 | 82億3415万 | +17.73% 11/21 | -15.08% 6/16 |
| 2018年 3月期 | 1,775 355 8/30 355 8/29 他2件 | 945 189 4/14 | 1,506,800 7,534,000 8/9 | 245億6406万 | 130億7776万 | +23.1% 8/17 | -15.62% 2/14 |
| 2019年 3月期 | 1,540 3,080 9/26 | 864 1,728 12/25 | 1,544,600 772,300 8/10 | 213億1191万 | 119億5681万 | +31.6% 8/15 | -18.21% 11/13 |
| 2020年 3月期 | 1,162 2,324 11/6 | 690 1,379 8/29 | 589,600 294,800 11/6 | 160億8081万 | 95億4192万 | +24.98% 11/6 | -22.15% 3/13 |
| 2021年 3月期 | 1,300 2,599 1/13 | 709 1,417 4/6 | 695,400 347,700 2/8 | 179億8366万 | 98億486万 | +21.06% 11/16 | -9.77% 2/12 |
| 2022年 3月期 | 1,895 3,790 2/10 | 1,080 2,159 5/27 2,159 5/19 | 470,000 235,000 2/9 | 262億2473万 | 149億3910万 | +14.07% 2/16 | -5.71% 5/19 |
| 2023年 3月期 | 1,958 3,915 2/15 | 1,550 3,100 9/7 | 118,000 59,000 10/28 | 270億8966万 | 214億5030万 | +7.22% 2/8 | -4.41% 9/7 |
| 2024年 3月期 | 4,440 3/27 3/22 | 1,830 3,660 4/6 3,660 4/5 | 754,600 377,300 8/14 | 614億4475万 | 253億2520万 | +30.2% 8/14 | -6% 4/19 |
| 最新 | 4,500 2024/5/17 | 305,300 | 622億7508万 | +11.69% 4,029 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 78%（1.78倍）
- 2024/05/17 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
195円（2008/10/10） - 2208%（23.08倍）
4,500円（5/17）