株価チャート
株価
5/17
- 前日 (5/16)
- 3,580
- 始値
- 3,525
- 高値
- 3,695
- 安値
- 3,500
- 終値 +0.42%
- 3,595
- 出来高 +22.22%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -3.77%
3,736 - 株価（25日）
移動平均値 - -6.18%
3,832 - 出来高（5日）
移動平均値 - -22.54%
1,420
2023/11/21～2024/05/17
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 | 3,525 | 3,695 | 3,500 | 3,595 | +0.42% | 1,100 | 53億2060万 | -6.18% | 11.27 | 0.86 |
| 05/16 | 3,690 | 3,690 | 3,580 | 3,580 | -1.1% | 900 | 52億9840万 | -6.94% | 11.22 | 0.86 |
| 05/15 | 3,795 | 3,820 | 3,600 | 3,620 | -9.05% | 3,400 | 53億5760万 | -6.27% | 11.35 | 0.87 |
| 05/14 | 3,905 | 3,980 | 3,890 | 3,980 | +1.92% | 1,300 | 58億9040万 | +2.66% | 12.48 | 0.95 |
| 05/13 | 3,960 | 3,960 | 3,905 | 3,905 | -1.64% | 400 | 57億7940万 | +0.72% | 12.24 | 0.93 |
| 05/10 | 3,970 | 3,970 | 3,970 | 3,970 | -0.13% | 100 | 58億7560万 | +2.32% | 12.45 | 0.95 |
| 05/07 | 3,975 | 3,975 | 3,975 | 3,975 | +1.92% | 100 | 58億8300万 | +2.47% | 12.46 | 0.95 |
| 05/01 | 3,900 | 3,900 | 3,895 | 3,900 | -0.38% | 500 | 57億7200万 | +0.65% | 12.23 | 0.93 |
| 04/26 | 3,915 | 3,915 | 3,915 | 3,915 | +2.89% | 400 | 57億9420万 | +1.06% | 12.27 | 0.94 |
| 04/25 | 3,805 | 3,805 | 3,805 | 3,805 | +2.01% | 100 | 56億3140万 | -1.7% | 11.93 | 0.91 |
| 04/22 | 3,730 | 3,730 | 3,730 | 3,730 | -0.27% | 100 | 55億2040万 | -3.62% | 11.69 | 0.89 |
| 04/17 | 3,740 | 3,740 | 3,740 | 3,740 | -1.84% | 200 | 55億3520万 | -3.68% | 11.72 | 0.89 |
| 04/16 | 3,810 | 3,810 | 3,810 | 3,810 | -1.8% | 100 | 56億3880万 | -2.21% | 11.94 | 0.91 |
| 04/11 | 3,880 | 3,880 | 3,880 | 3,880 | +2.65% | 100 | 57億4240万 | -0.61% | 12.16 | 0.93 |
| 04/10 | 3,780 | 3,780 | 3,780 | 3,780 | -0.79% | 100 | 55億9440万 | -3.3% | 11.85 | 0.9 |
| 04/09 | 3,810 | 3,810 | 3,810 | 3,810 | -1.3% | 100 | 56億3880万 | -2.83% | 11.94 | 0.91 |
| 04/08 | 3,860 | 3,860 | 3,860 | 3,860 | +0.52% | 100 | 57億1280万 | -1.83% | 12.1 | 0.92 |
| 04/05 | 3,815 | 3,840 | 3,815 | 3,840 | -1.16% | 200 | 56億8320万 | -2.54% | 12.04 | 0.92 |
| 04/04 | 3,830 | 3,890 | 3,830 | 3,885 | +3.05% | 600 | 57億4980万 | -1.6% | 12.18 | 0.93 |
| 04/03 | 3,810 | 3,810 | 3,770 | 3,770 | -1.18% | 300 | 55億7960万 | -4.63% | 11.82 | 0.9 |
| 04/02 | 3,870 | 3,870 | 3,815 | 3,815 | -2.43% | 300 | 56億4620万 | -3.81% | 11.96 | 0.91 |
| 04/01 | 3,910 | 3,910 | 3,910 | 3,910 | +0.26% | 200 | 57億8680万 | -1.44% | 12.26 | 0.94 |
| 03/29 | 3,870 | 3,950 | 3,870 | 3,900 | -0.26% | 400 | 57億7200万 | -1.61% | 9.95 | 0.93 |
| 03/28 | 3,900 | 3,910 | 3,835 | 3,910 | -0.13% | 2,800 | 57億8680万 | -1.36% | 9.97 | 0.94 |
| 03/27 | 3,905 | 3,915 | 3,905 | 3,915 | -1.14% | 500 | 57億9420万 | -1.24% | 9.99 | 0.94 |
| 03/26 | 3,970 | 3,970 | 3,960 | 3,960 | -0.25% | 500 | 58億6080万 | -0.18% | 10.1 | 0.95 |
| 03/25 | 3,980 | 3,980 | 3,970 | 3,970 | -0.75% | 200 | 58億7560万 | +0.15% | 10.13 | 0.95 |
| 03/22 | 4,000 | 4,000 | 3,990 | 4,000 | +0.88% | 1,400 | 59億2000万 | +1.09% | 10.2 | 0.96 |
| 03/21 | 3,995 | 3,995 | 3,965 | 3,965 | -0.75% | 400 | 58億6820万 | +0.35% | 10.11 | 0.95 |
| 03/19 | 3,995 | 3,995 | 3,995 | 3,995 | +1.52% | 100 | 59億1260万 | +1.27% | 10.19 | 0.96 |
| 03/18 | 3,935 | 3,935 | 3,935 | 3,935 | +1.81% | 100 | 58億2380万 | -0.15% | 10.04 | 0.94 |
| 03/14 | 3,860 | 3,865 | 3,860 | 3,865 | -0.26% | 600 | 57億2020万 | -1.83% | 9.86 | 0.92 |
| 03/13 | 3,900 | 3,900 | 3,875 | 3,875 | +0.65% | 200 | 57億3500万 | -1.57% | 9.89 | 0.93 |
| 03/12 | 3,800 | 3,855 | 3,800 | 3,850 | +1.99% | 400 | 56億9800万 | -2.23% | 9.82 | 0.92 |
| 03/11 | 4,020 | 4,075 | 3,750 | 3,775 | -6.91% | 5,500 | 55億8700万 | -4.19% | 9.63 | 0.9 |
| 03/08 | 4,080 | 4,080 | 4,055 | 4,055 | -0.61% | 300 | 60億140万 | +2.79% | 10.34 | 0.97 |
| 03/06 | 4,010 | 4,080 | 4,010 | 4,080 | +1.75% | 200 | 60億3840万 | +3.68% | 10.41 | 0.98 |
| 03/05 | 4,005 | 4,010 | 4,005 | 4,010 | +0.12% | 200 | 59億3480万 | +2.3% | 10.23 | 0.96 |
| 03/04 | 4,080 | 4,080 | 4,005 | 4,005 | -1.84% | 400 | 59億2740万 | +2.56% | 10.22 | 0.96 |
| 03/01 | 4,085 | 4,085 | 4,015 | 4,080 | -0.12% | 800 | 60億3840万 | +4.88% | 10.41 | 0.98 |
| 02/29 | 4,055 | 4,085 | 4,055 | 4,085 | +0.74% | 800 | 60億4580万 | +5.5% | 10.42 | 0.98 |
| 02/28 | 4,055 | 4,055 | 4,055 | 4,055 | +0.62% | 100 | 60億140万 | +5.24% | 10.34 | 0.97 |
| 02/26 | 4,005 | 4,070 | 4,005 | 4,030 | +0.62% | 1,100 | 59億6440万 | +5.06% | 10.28 | 0.96 |
| 02/22 | 4,085 | 4,095 | 4,005 | 4,005 | -2.32% | 900 | 59億2740万 | +4.79% | 10.22 | 0.96 |
| 02/21 | 3,975 | 4,240 | 3,975 | 4,100 | +6.77% | 4,800 | 60億6800万 | +7.61% | 10.46 | 0.98 |
| 02/19 | 3,845 | 3,845 | 3,840 | 3,840 | -0.26% | 200 | 56億8320万 | +1.21% | 9.8 | 0.92 |
| 02/16 | 3,875 | 3,875 | 3,850 | 3,850 | -0.9% | 200 | 56億9800万 | +1.72% | 9.82 | 0.92 |
| 02/15 | 3,885 | 3,885 | 3,885 | 3,885 | -1.02% | 200 | 57億4980万 | +2.91% | 9.91 | 0.93 |
| 02/14 | 3,970 | 3,970 | 3,925 | 3,925 | -1.26% | 200 | 58億900万 | +4.25% | 10.01 | 0.94 |
| 02/13 | 3,990 | 4,000 | 3,910 | 3,975 | +2.45% | 2,800 | 58億8300万 | +5.83% | 10.14 | 0.95 |
| 02/09 | 3,810 | 3,915 | 3,810 | 3,880 | +1.7% | 1,500 | 57億4240万 | +3.6% | 9.9 | 0.93 |
| 02/08 | 3,815 | 3,880 | 3,805 | 3,815 | -0.39% | 600 | 56億4620万 | +2.11% | 9.73 | 0.91 |
| 02/06 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 200 | 56億6840万 | +2.74% | 9.77 | 0.92 |
| 02/05 | 3,900 | 3,900 | 3,830 | 3,830 | -1.42% | 200 | 56億6840万 | +3.15% | 9.77 | 0.92 |
| 02/02 | 3,890 | 3,890 | 3,885 | 3,885 | +0.91% | 200 | 57億4980万 | +5.14% | 9.91 | 0.93 |
| 02/01 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | 56億9800万 | +4.68% | 9.82 | 0.92 |
| 01/31 | 3,900 | 3,900 | 3,810 | 3,850 | -1.66% | 1,300 | 56億9800万 | +5.13% | 9.82 | 0.92 |
| 01/30 | 3,890 | 3,915 | 3,850 | 3,915 | +0.64% | 1,100 | 57億9420万 | +7.38% | 9.99 | 0.94 |
| 01/29 | 3,910 | 3,930 | 3,890 | 3,890 | -0.51% | 800 | 57億5720万 | +7.28% | 9.92 | 0.93 |
| 01/26 | 3,915 | 3,915 | 3,910 | 3,910 | +2.76% | 2,000 | 57億8680万 | +8.4% | 9.97 | 0.94 |
| 01/25 | 3,695 | 3,865 | 3,695 | 3,805 | +2.84% | 1,200 | 56億3140万 | +6.11% | 9.71 | 0.91 |
| 01/24 | 3,660 | 3,715 | 3,660 | 3,700 | +1.65% | 500 | 54億7600万 | +3.58% | 9.44 | 0.89 |
| 01/23 | 3,650 | 3,710 | 3,640 | 3,640 | +0.55% | 800 | 53億8720万 | +2.28% | 9.29 | 0.87 |
| 01/22 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 53億5760万 | +2.03% | 9.23 | 0.87 |
| 01/19 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 53億5760万 | +2.32% | 9.23 | 0.87 |
| 01/18 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 53億5760万 | +2.61% | 9.23 | 0.87 |
| 01/17 | 3,685 | 3,685 | 3,620 | 3,620 | -1.9% | 1,200 | 53億5760万 | +2.93% | 9.23 | 0.87 |
| 01/16 | 3,690 | 3,690 | 3,690 | 3,690 | -0.14% | 200 | 54億6120万 | +5.22% | 9.41 | 0.88 |
| 01/15 | 3,720 | 3,720 | 3,610 | 3,695 | -0.67% | 900 | 54億6860万 | +5.72% | 9.43 | 0.88 |
| 01/12 | 3,675 | 3,735 | 3,650 | 3,720 | +3.19% | 900 | 55億560万 | +6.84% | 9.49 | 0.89 |
| 01/11 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 100 | 53億3540万 | +3.92% | 9.2 | 0.86 |
| 01/10 | 3,695 | 3,695 | 3,605 | 3,605 | -0.55% | 700 | 53億3540万 | +4.19% | 9.2 | 0.86 |
| 01/09 | 3,635 | 3,635 | 3,610 | 3,625 | -2.16% | 500 | 53億6500万 | +5.07% | 9.25 | 0.87 |
| 01/05 | 3,705 | 3,705 | 3,705 | 3,705 | -0.13% | 100 | 54億8340万 | +7.73% | 9.45 | 0.89 |
| 01/04 | 3,755 | 3,800 | 3,700 | 3,710 | +1.64% | 2,900 | 54億9080万 | +8.35% | 9.46 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 3,600 | 3,650 | 3,600 | 3,650 | +1.39% | 600 | 54億200万 | +7.1% | 9.31 | 0.92 |
| 12/28 | 3,670 | 3,980 | 3,560 | 3,600 | +4.05% | 7,200 | 53億2800万 | +6.07% | 9.18 | 0.91 |
| 12/27 | 3,430 | 3,460 | 3,430 | 3,460 | +2.22% | 500 | 51億2080万 | +2.28% | 8.83 | 0.87 |
| 12/26 | 3,440 | 3,440 | 3,385 | 3,385 | -2.03% | 700 | 50億980万 | +0.12% | 8.64 | 0.85 |
| 12/25 | 3,455 | 3,460 | 3,455 | 3,455 | 0% | 1,000 | 51億1340万 | +2.13% | 8.81 | 0.87 |
| 12/22 | 3,440 | 3,465 | 3,440 | 3,455 | +0.44% | 500 | 51億1340万 | +2.19% | 8.81 | 0.87 |
| 12/21 | 3,435 | 3,445 | 3,435 | 3,440 | +0.29% | 400 | 50億9120万 | +1.81% | 8.78 | 0.87 |
| 12/20 | 3,355 | 3,430 | 3,355 | 3,430 | +0.88% | 500 | 50億7640万 | +1.6% | 8.75 | 0.86 |
| 12/19 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 50億3200万 | +0.83% | 8.67 | 0.86 |
| 12/18 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 100 | 50億3200万 | +0.98% | 8.67 | 0.86 |
| 12/15 | 3,450 | 3,450 | 3,450 | 3,450 | +2.07% | 100 | 51億600万 | +2.62% | 8.8 | 0.87 |
| 12/14 | 3,370 | 3,440 | 3,370 | 3,380 | +0.3% | 600 | 50億240万 | +0.75% | 8.62 | 0.85 |
| 12/12 | 3,365 | 3,370 | 3,345 | 3,370 | +0.15% | 900 | 49億8760万 | +0.63% | 8.6 | 0.85 |
| 12/11 | 3,360 | 3,365 | 3,355 | 3,365 | +0.15% | 900 | 49億8020万 | +0.72% | 8.58 | 0.85 |
| 12/08 | 3,350 | 3,360 | 3,350 | 3,360 | +0.3% | 600 | 49億7280万 | +0.87% | 8.57 | 0.85 |
| 12/07 | 3,370 | 3,370 | 3,350 | 3,350 | -0.59% | 200 | 49億5800万 | +0.87% | 8.55 | 0.84 |
| 12/06 | 3,370 | 3,370 | 3,370 | 3,370 | -0.3% | 100 | 49億8760万 | +1.75% | 8.6 | 0.85 |
| 12/04 | 3,380 | 3,380 | 3,380 | 3,380 | -0.15% | 200 | 50億240万 | +2.27% | 8.62 | 0.85 |
| 12/01 | 3,480 | 3,480 | 3,345 | 3,385 | +0.15% | 1,000 | 50億980万 | +2.7% | 8.64 | 0.85 |
| 11/30 | 3,380 | 3,380 | 3,380 | 3,380 | -0.29% | 100 | 50億240万 | +2.86% | 8.62 | 0.85 |
| 11/28 | 3,390 | 3,390 | 3,390 | 3,390 | +1.35% | 100 | 50億1720万 | +3.48% | 8.65 | 0.85 |
| 11/27 | 3,360 | 3,390 | 3,345 | 3,345 | -0.45% | 600 | 49億5060万 | +2.42% | 8.53 | 0.84 |
| 11/24 | 3,350 | 3,360 | 3,350 | 3,360 | +0.6% | 200 | 49億7280万 | +3.13% | 8.57 | 0.85 |
| 11/22 | 3,280 | 3,340 | 3,280 | 3,340 | +1.21% | 300 | 49億4320万 | +2.8% | 8.52 | 0.84 |
| 11/21 | 3,305 | 3,305 | 3,300 | 3,300 | +0.3% | 200 | 48億8400万 | +1.85% | 8.42 | 0.83 |
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 | 3,240 4/19 | 1,300 3/17 | 389,800 4/19 | - | - | +8.63% 5/21 | -9.97% 10/3 |
| 2009年 3月期 | 1,530 7/28 | 946 10/24 | 4,100 7/17 | - | - | +20.33% 2/2 | -29.05% 10/23 |
| 2010年 3月期 | 1,493 4/1 | 1,130 6/12 | 4,400 7/1 | - | - | +11.15% 12/14 | -13.89% 5/19 |
| 2011年 3月期 | 1,450 1/21 | 1,000 3/16 | 3,300 7/1 | 21億4600万 | 14億8000万 | +12.67% 7/13 | -24.92% 3/16 |
| 2012年 3月期 | 1,515 7/11 | 1,141 4/19 | 3,800 7/1 | 22億4220万 | 16億8868万 | +21.45% 7/11 | -10.53% 10/31 |
| 2013年 3月期 | 1,815 3/26 3/22 他2件 | 1,350 4/16 | 3,700 6/29 | 26億8620万 | 19億9800万 | +10.71% 5/7 | -4.07% 5/31 |
| 2014年 3月期 | 1,950 5/7 | 1,610 6/7 | 4,800 6/27 | 28億8600万 | 23億8280万 | +7.81% 6/26 | -8% 6/7 |
| 2015年 3月期 | 1,967 1/5 12/30 | 1,714 5/7 | 5,100 6/26 | 29億1116万 | 25億3672万 | +4.03% 12/30 | -3.3% 8/15 |
| 2016年 3月期 | 2,121 1/27 | 1,810 8/12 | 5,100 6/26 | 31億3908万 | 26億7880万 | +7.36% 6/26 | -7.73% 8/25 |
| 2017年 3月期 | 2,750 2/23 | 1,870 8/15 8/8 | 4,200 6/27 | 40億7000万 | 27億6760万 | +27.58% 2/23 | -5.1% 8/30 |
| 2018年 3月期 | 3,770 11/8 | 2,423 4/28 | 4,200 7/28 | 55億7960万 | 35億8604万 | +19.65% 11/8 | -10.96% 2/16 |
| 2019年 3月期 | 3,500 3/26 3/22 他2件 | 2,804 6/26 | 2,400 7/26 | 51億8000万 | 41億4992万 | +14.9% 3/18 | -14.66% 5/14 |
| 2020年 3月期 | 3,735 2/10 | 2,112 3/16 | 6,500 2/13 | 55億2780万 | 31億2576万 | +21.59% 5/26 | -26.15% 3/13 |
| 2021年 3月期 | 3,990 3/31 | 2,559 4/8 4/7 他5件 | 13,100 3/31 | 59億520万 | 37億8732万 | +19.82% 3/31 | -16.12% 8/12 |
| 2022年 3月期 | 3,625 4/6 4/1 | 2,835 3/7 | 12,200 12/2 | 53億6500万 | 41億9580万 | +4.09% 2/10 | -11.12% 12/2 |
| 2023年 3月期 | 3,165 3/28 | 2,888 4/25 | 2,700 9/29 | 46億8420万 | 42億7424万 | +4.53% 6/24 | -3.82% 4/13 |
| 2024年 3月期 | 4,240 2/21 | 2,953 4/13 | 7,200 12/28 | 62億7520万 | 43億7044万 | +8.41% 1/26 | -6.93% 5/16 |
| 最新 | 3,595 2024/5/17 | 1,100 | 53億2060万 | -6.18% 3,832 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/28 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/27 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/27
- -2%（0.98倍）
- 2012/12/26 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/26
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/29 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/29 vs 2020/12/29
- 2%（1.02倍）
- 2022/12/29 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/29
- 24%（1.24倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
946円（2008/10/24） - 280%（3.8倍）
3,595円（5/17）