株価チャート
株価
5/17
- 前日 (5/16)
- 3,675
- 始値
- 3,650
- 高値
- 3,719
- 安値
- 3,626
- 終値 +0.63%
- 3,698
- 出来高 -25.8%
- 511,000
乖離率
- 株価（5日）
移動平均値 - -2.04%
3,775 - 株価（25日）
移動平均値 - -12.35%
4,219 - 出来高（5日）
移動平均値 - -30.46%
734,860
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 | 3,650 | 3,719 | 3,626 | 3,698 | +0.63% | 511,000 | 2597億8998万 | -12.35% | 10.17 | 1.13 |
| 05/16 | 3,714 | 3,716 | 3,629 | 3,675 | -1.47% | 688,700 | 2581億7420万 | -13.43% | 10.1 | 1.12 |
| 05/15 | 3,900 | 3,912 | 3,718 | 3,730 | -3.87% | 896,200 | 2620億3803万 | -12.69% | 10.25 | 1.14 |
| 05/14 | 3,893 | 3,923 | 3,873 | 3,880 | -0.33% | 502,400 | 2725億7575万 | -9.73% | 10.67 | 1.19 |
| 05/13 | 3,981 | 4,024 | 3,864 | 3,893 | -11.98% | 1,076,000 | 2734億8902万 | -9.8% | 10.7 | 1.19 |
| 05/10 | 4,458 | 4,475 | 4,404 | 4,423 | +0.23% | 270,000 | 3107億2231万 | +2.08% | 12.16 | 1.35 |
| 05/09 | 4,383 | 4,460 | 4,378 | 4,413 | 0% | 247,900 | 3100億1979万 | +1.94% | 12.13 | 1.35 |
| 05/08 | 4,400 | 4,439 | 4,373 | 4,413 | +0.62% | 272,100 | 3100億1979万 | +1.94% | 12.13 | 1.35 |
| 05/07 | 4,423 | 4,460 | 4,385 | 4,386 | -0.07% | 270,300 | 3081億2300万 | +1.27% | 12.06 | 1.34 |
| 05/02 | 4,455 | 4,468 | 4,345 | 4,389 | -0.63% | 435,400 | 3083億3376万 | +1.25% | 12.07 | 1.34 |
| 05/01 | 4,384 | 4,455 | 4,376 | 4,417 | +1.21% | 199,300 | 3103億80万 | +1.66% | 12.14 | 1.35 |
| 04/30 | 4,351 | 4,369 | 4,305 | 4,364 | +0.67% | 195,800 | 3065億7747万 | +0.3% | 12 | 1.33 |
| 04/26 | 4,271 | 4,348 | 4,240 | 4,335 | +0.65% | 176,200 | 3045億4018万 | -0.55% | 11.92 | 1.33 |
| 04/25 | 4,320 | 4,351 | 4,300 | 4,307 | +0.26% | 170,400 | 3025億7314万 | -1.49% | 11.84 | 1.32 |
| 04/24 | 4,327 | 4,343 | 4,296 | 4,296 | +0.02% | 209,600 | 3018億37万 | -2.05% | 11.81 | 1.31 |
| 04/23 | 4,288 | 4,330 | 4,269 | 4,295 | +0.16% | 159,000 | 3017億3012万 | -2.36% | 11.81 | 1.31 |
| 04/22 | 4,257 | 4,295 | 4,235 | 4,288 | +1.97% | 225,000 | 3012億3836万 | -2.81% | 11.79 | 1.31 |
| 04/19 | 4,240 | 4,249 | 4,182 | 4,205 | -0.92% | 230,400 | 2954億749万 | -4.89% | 11.56 | 1.29 |
| 04/18 | 4,275 | 4,301 | 4,243 | 4,244 | -0.96% | 234,500 | 2981億4729万 | -4.29% | 11.67 | 1.3 |
| 04/17 | 4,335 | 4,339 | 4,272 | 4,285 | -1.18% | 209,000 | 3010億2760万 | -3.58% | 11.78 | 1.31 |
| 04/16 | 4,263 | 4,340 | 4,240 | 4,336 | +1.31% | 225,900 | 3046億1043万 | -2.65% | 11.92 | 1.33 |
| 04/15 | 4,300 | 4,311 | 4,263 | 4,280 | -1.36% | 170,700 | 3006億7635万 | -4.1% | 11.77 | 1.31 |
| 04/12 | 4,247 | 4,341 | 4,245 | 4,339 | +1.97% | 278,100 | 3048億2118万 | -3% | 11.93 | 1.33 |
| 04/11 | 4,326 | 4,326 | 4,247 | 4,255 | -1.82% | 413,100 | 2989億2006万 | -5% | 11.7 | 1.3 |
| 04/10 | 4,322 | 4,372 | 4,321 | 4,334 | -0.05% | 136,700 | 3044億6993万 | -3.5% | 11.91 | 1.33 |
| 04/09 | 4,341 | 4,363 | 4,297 | 4,336 | -0.6% | 221,800 | 3046億1043万 | -3.6% | 11.92 | 1.33 |
| 04/08 | 4,375 | 4,378 | 4,339 | 4,362 | -0.23% | 167,700 | 3064億3697万 | -3.41% | 11.99 | 1.33 |
| 04/05 | 4,311 | 4,372 | 4,300 | 4,372 | +0.92% | 306,800 | 3071億3948万 | -3.55% | 12.02 | 1.34 |
| 04/04 | 4,333 | 4,348 | 4,302 | 4,332 | +0.32% | 247,900 | 3043億2942万 | -4.77% | 11.91 | 1.32 |
| 04/03 | 4,301 | 4,353 | 4,267 | 4,318 | +0.07% | 354,600 | 3033億4590万 | -5.47% | 11.87 | 1.32 |
| 04/02 | 4,397 | 4,402 | 4,287 | 4,315 | -2.31% | 465,200 | 3031億3515万 | -5.99% | 11.86 | 1.32 |
| 04/01 | 4,480 | 4,484 | 4,415 | 4,417 | -1.19% | 260,200 | 3103億80万 | -4.19% | 12.14 | 1.35 |
| 03/29 | 4,480 | 4,490 | 4,455 | 4,470 | -0.38% | 267,400 | 3140億2413万 | -3.39% | 11.65 | 1.37 |
| 03/28 | 4,589 | 4,598 | 4,445 | 4,487 | -2.96% | 396,300 | 3152億1840万 | -3.4% | 11.69 | 1.37 |
| 03/27 | 4,599 | 4,625 | 4,574 | 4,624 | +1.12% | 333,800 | 3248億4286万 | -0.86% | 12.05 | 1.41 |
| 03/26 | 4,560 | 4,580 | 4,514 | 4,573 | +0.13% | 204,000 | 3212億6003万 | -2.22% | 11.91 | 1.4 |
| 03/25 | 4,662 | 4,677 | 4,567 | 4,567 | -1.91% | 246,800 | 3208億3852万 | -2.75% | 11.9 | 1.4 |
| 03/22 | 4,660 | 4,684 | 4,615 | 4,656 | -0.32% | 295,800 | 3270億9090万 | -1.13% | 12.13 | 1.42 |
| 03/21 | 4,650 | 4,685 | 4,620 | 4,671 | +1.21% | 357,300 | 3281億4468万 | -1.04% | 12.17 | 1.43 |
| 03/19 | 4,580 | 4,615 | 4,563 | 4,615 | -0.13% | 367,100 | 3242億1059万 | -2.45% | 12.02 | 1.41 |
| 03/18 | 4,524 | 4,625 | 4,513 | 4,621 | +2.21% | 321,100 | 3246億3210万 | -2.78% | 12.04 | 1.41 |
| 03/15 | 4,501 | 4,536 | 4,481 | 4,521 | +0.02% | 269,100 | 3176億695万 | -5.3% | 11.78 | 1.38 |
| 03/14 | 4,492 | 4,520 | 4,438 | 4,520 | +0.62% | 266,300 | 3175億3670万 | -5.79% | 11.78 | 1.38 |
| 03/13 | 4,514 | 4,541 | 4,464 | 4,492 | -1.12% | 300,400 | 3155億6966万 | -6.84% | 11.7 | 1.37 |
| 03/12 | 4,579 | 4,580 | 4,444 | 4,543 | -0.29% | 303,900 | 3191億5249万 | -6.37% | 11.84 | 1.39 |
| 03/11 | 4,533 | 4,581 | 4,482 | 4,556 | +0.8% | 418,300 | 3200億6576万 | -6.58% | 11.87 | 1.39 |
| 03/08 | 4,424 | 4,525 | 4,350 | 4,520 | +0.58% | 548,500 | 3175億3670万 | -7.79% | 11.78 | 1.38 |
| 03/07 | 4,560 | 4,605 | 4,451 | 4,494 | -1.58% | 590,700 | 3157億1016万 | -8.86% | 11.71 | 1.37 |
| 03/06 | 4,431 | 4,584 | 4,414 | 4,566 | +1.2% | 638,700 | 3207億6827万 | -7.94% | 11.9 | 1.4 |
| 03/05 | 4,645 | 4,652 | 4,484 | 4,512 | -5.71% | 954,500 | 3169億7469万 | -9.52% | 11.76 | 1.38 |
| 03/04 | 4,801 | 4,847 | 4,779 | 4,785 | -0.1% | 401,000 | 3361億5335万 | -4.62% | 12.47 | 1.46 |
| 03/01 | 4,805 | 4,940 | 4,790 | 4,790 | +0.42% | 415,500 | 3365億460万 | -4.88% | 12.48 | 1.46 |
| 02/29 | 4,790 | 4,804 | 4,716 | 4,770 | -0.46% | 509,300 | 3350億9957万 | -5.68% | 12.43 | 1.46 |
| 02/28 | 4,794 | 4,897 | 4,781 | 4,792 | -1.48% | 571,300 | 3366億4511万 | -5.54% | 12.49 | 1.47 |
| 02/27 | 4,807 | 4,877 | 4,800 | 4,864 | +0.95% | 506,000 | 3417億321万 | -4.36% | 12.67 | 1.49 |
| 02/26 | 4,860 | 4,900 | 4,801 | 4,818 | -0.45% | 922,700 | 3384億7164万 | -5.46% | 12.55 | 1.47 |
| 02/22 | 4,931 | 4,961 | 4,840 | 4,840 | -1.85% | 544,600 | 3400億1718万 | -5.23% | 12.61 | 1.48 |
| 02/21 | 4,941 | 4,955 | 4,896 | 4,931 | -0.38% | 195,200 | 3464億1006万 | -3.65% | 12.85 | 1.51 |
| 02/20 | 4,972 | 4,982 | 4,945 | 4,950 | -0.24% | 231,300 | 3477億4484万 | -3.45% | 12.9 | 1.51 |
| 02/19 | 5,049 | 5,050 | 4,946 | 4,962 | -1.72% | 251,400 | 3485億8786万 | -3.41% | 12.93 | 1.52 |
| 02/16 | 4,938 | 5,049 | 4,891 | 5,049 | +3.29% | 284,700 | 3546億9974万 | -1.94% | 13.15 | 1.54 |
| 02/15 | 4,912 | 4,922 | 4,827 | 4,888 | -0.89% | 345,900 | 3433億8925万 | -5.18% | 12.74 | 1.49 |
| 02/14 | 4,942 | 4,998 | 4,857 | 4,932 | -0.22% | 396,300 | 3464億8031万 | -4.59% | 12.85 | 1.51 |
| 02/13 | 5,100 | 5,119 | 4,917 | 4,943 | -4.37% | 896,700 | 3472億5308万 | -4.59% | 12.88 | 1.51 |
| 02/09 | 5,145 | 5,213 | 5,110 | 5,169 | +0.43% | 279,900 | 3631億2992万 | -0.42% | 13.47 | 1.58 |
| 02/08 | 5,120 | 5,170 | 5,086 | 5,147 | +0.72% | 221,600 | 3615億8438万 | -0.92% | 13.41 | 1.57 |
| 02/07 | 5,161 | 5,166 | 5,067 | 5,110 | -0.41% | 249,000 | 3589億8508万 | -1.52% | 13.31 | 1.56 |
| 02/06 | 5,225 | 5,225 | 5,117 | 5,131 | -2.04% | 211,400 | 3604億6036万 | -1.02% | 13.37 | 1.57 |
| 02/05 | 5,189 | 5,281 | 5,185 | 5,238 | +1.45% | 247,400 | 3679億7727万 | +1.18% | 13.65 | 1.6 |
| 02/02 | 5,182 | 5,212 | 5,160 | 5,163 | -0.5% | 195,600 | 3627億841万 | +0.02% | 13.45 | 1.58 |
| 02/01 | 5,182 | 5,212 | 5,149 | 5,189 | -0.88% | 222,900 | 3645億3495万 | +0.72% | 13.52 | 1.59 |
| 01/31 | 5,200 | 5,238 | 5,145 | 5,235 | +0.02% | 262,100 | 3677億6651万 | +1.85% | 13.64 | 1.6 |
| 01/30 | 5,252 | 5,316 | 5,224 | 5,234 | -0.13% | 354,800 | 3676億9626万 | +2.13% | 13.64 | 1.6 |
| 01/29 | 5,287 | 5,330 | 5,212 | 5,241 | -0.19% | 244,900 | 3681億8802万 | +2.5% | 13.66 | 1.6 |
| 01/26 | 5,249 | 5,298 | 5,230 | 5,251 | -0.32% | 280,900 | 3688億9054万 | +2.9% | 13.68 | 1.61 |
| 01/25 | 5,283 | 5,321 | 5,193 | 5,268 | -0.57% | 203,400 | 3700億8481万 | +3.5% | 13.73 | 1.61 |
| 01/24 | 5,216 | 5,327 | 5,207 | 5,298 | +2.28% | 358,900 | 3721億9236万 | +4.41% | 13.8 | 1.62 |
| 01/23 | 5,192 | 5,255 | 5,165 | 5,180 | +1.17% | 181,100 | 3639億268万 | +2.31% | 13.5 | 1.58 |
| 01/22 | 5,126 | 5,145 | 5,093 | 5,120 | +0.37% | 138,900 | 3596億8759万 | +1.23% | 13.34 | 1.57 |
| 01/19 | 5,112 | 5,131 | 5,071 | 5,101 | -0.18% | 273,200 | 3583億5281万 | +0.87% | 13.29 | 1.56 |
| 01/18 | 5,087 | 5,130 | 5,084 | 5,110 | +0.02% | 209,200 | 3589億8508万 | +1.07% | 13.31 | 1.56 |
| 01/17 | 5,154 | 5,177 | 5,088 | 5,109 | -0.93% | 288,800 | 3589億1483万 | +1.13% | 13.31 | 1.56 |
| 01/16 | 5,185 | 5,217 | 5,145 | 5,157 | -0.87% | 190,300 | 3622億8690万 | +2.08% | 13.44 | 1.58 |
| 01/15 | 5,286 | 5,286 | 5,177 | 5,202 | -1.07% | 216,300 | 3654億4821万 | +2.91% | 13.55 | 1.59 |
| 01/12 | 5,253 | 5,278 | 5,197 | 5,258 | +1.33% | 377,900 | 3693億8230万 | +4% | 13.7 | 1.61 |
| 01/11 | 5,290 | 5,290 | 5,175 | 5,189 | -0.97% | 375,900 | 3645億3495万 | +2.63% | 13.52 | 1.59 |
| 01/10 | 5,225 | 5,274 | 5,204 | 5,240 | -0.15% | 308,900 | 3681億1777万 | +3.54% | 13.65 | 1.6 |
| 01/09 | 5,246 | 5,269 | 5,189 | 5,248 | +1.08% | 198,600 | 3686億7978万 | +3.63% | 13.67 | 1.61 |
| 01/05 | 5,255 | 5,256 | 5,162 | 5,192 | -1.18% | 244,000 | 3647億4570万 | +2.51% | 13.53 | 1.59 |
| 01/04 | 5,066 | 5,258 | 5,031 | 5,254 | +5.16% | 435,600 | 3691億129万 | +3.61% | 13.69 | 1.61 |
| 2023 | ||||||||||
| 12/29 | 4,981 | 5,006 | 4,962 | 4,996 | +0.02% | 159,700 | 3509億7641万 | -1.54% | 13.02 | 1.57 |
| 12/28 | 5,000 | 5,019 | 4,936 | 4,995 | +0.89% | 147,500 | 3509億616万 | -1.89% | 13.01 | 1.56 |
| 12/27 | 4,875 | 4,959 | 4,875 | 4,951 | +1.56% | 181,300 | 3478億1509万 | -3.09% | 12.9 | 1.55 |
| 12/26 | 4,890 | 4,908 | 4,839 | 4,875 | -0.43% | 195,300 | 3424億7598万 | -4.95% | 12.7 | 1.53 |
| 12/25 | 4,930 | 4,941 | 4,883 | 4,896 | -0.2% | 115,900 | 3439億5126万 | -4.91% | 12.76 | 1.53 |
| 12/22 | 4,899 | 4,959 | 4,892 | 4,906 | +1.24% | 176,000 | 3446億5378万 | -5.09% | 12.78 | 1.54 |
| 12/21 | 4,899 | 4,910 | 4,837 | 4,846 | -2.12% | 202,600 | 3404億3869万 | -6.48% | 12.63 | 1.52 |
| 12/20 | 4,981 | 5,028 | 4,950 | 4,951 | -0.4% | 225,500 | 3478億1509万 | -4.95% | 12.9 | 1.55 |
| 12/19 | 4,937 | 4,976 | 4,888 | 4,971 | +0.93% | 289,200 | 3492億2012万 | -4.97% | 12.95 | 1.56 |
| 12/18 | 4,798 | 4,933 | 4,763 | 4,925 | +1.17% | 383,900 | 3459億8855万 | -6.37% | 12.83 | 1.54 |
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 | 1,226 8/7 | 903 1/22 | 805,000 8/9 | - | - | +12.17% 4/24 | -13.88% 8/10 |
| 2009年 3月期 | 1,408 8/11 | 810 10/28 | 608,000 5/20 | - | - | +15.46% 11/13 | -26.94% 10/10 |
| 2010年 3月期 | 1,341 7/23 | 871 4/1 | 972,000 7/23 | - | - | +17.19% 6/1 | -15.82% 11/17 |
| 2011年 3月期 | 1,210 10/19 | 706 3/15 | 861,000 3/3 | 850億429万 | 495億9754万 | +8.28% 10/4 | -24.54% 3/15 |
| 2012年 3月期 | 1,116 7/26 | 855 12/2 | 366,000 7/14 | 784億65万 | 600億6501万 | +6.65% 7/19 | -7.75% 8/30 |
| 2013年 3月期 | 1,395 3/11 | 839 5/29 | 330,000 1/17 | 980億82万 | 589億4099万 | +13.26% 1/24 | -10.09% 5/29 |
| 2014年 3月期 | 2,111 12/6 | 1,216 4/2 | 841,000 5/9 | 1483億88万 | 854億2580万 | +16.46% 5/15 | -10.41% 6/7 |
| 2015年 3月期 | 4,790 3/13 | 1,734 4/9 | 2,703,000 6/17 | 3365億460万 | 1218億1607万 | +41.38% 6/18 | -8.04% 10/17 |
| 2016年 3月期 | 5,450 12/2 | 3,555 5/12 | 1,224,000 12/24 | 3828億7058万 | 2497億4402万 | +16.98% 4/22 | -12.47% 1/21 |
| 2017年 3月期 | 6,220 2/24 | 4,120 4/4 | 792,800 2/2 | 4369億6423万 | 2894億3611万 | +14.38% 5/30 | -14.19% 8/19 |
| 2018年 3月期 | 8,820 1/9 | 5,430 4/18 | 651,500 2/23 | 6196億1808万 | 3814億6555万 | +15.82% 4/20 | -19.94% 2/14 |
| 2019年 3月期 | 8,490 4/20 | 5,890 7/13 | 1,164,900 6/20 | 5964億3509万 | 4137億8124万 | +10.79% 9/26 | -15.14% 6/20 |
| 2020年 3月期 | 10,360 1/22 | 5,950 3/13 | 2,641,700 11/26 | 7278億537万 | 4179億9632万 | +11.63% 3/30 | -21.9% 3/13 |
| 2021年 3月期 | 9,420 5/29 | 6,660 1/4 | 1,053,500 1/8 | 6617億6897万 | 4678億7488万 | +16.65% 5/29 | -8.94% 10/30 |
| 2022年 3月期 | 9,840 9/27 | 6,930 5/17 | 664,700 5/27 | 6912億7460万 | 4868億4278万 | +12.17% 6/16 | -8.59% 1/19 |
| 2023年 3月期 | 9,210 4/14 | 5,260 3/16 | 1,473,300 3/17 | 6470億1616万 | 3695億2280万 | +9.32% 11/15 | -17.22% 5/16 |
| 2024年 3月期 | 6,784 9/8 | 4,350 3/8 | 4,589,700 8/31 | 4765億8606万 | 3055億9395万 | +8.68% 9/7 | -12.68% 7/7 |
| 最新 | 3,698 2024/5/17 | 511,000 | 2597億8998万 | -12.35% 4,219 | |||
年間値上がり率
- 1984/12/18 vs 1983/12/20
- 23%（1.23倍）
- 1985/12/26 vs 1984/12/18
- -20%（0.8倍）
- 1986/12/26 vs 1985/12/26
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/26
- -18%（0.82倍）
- 1988/12/27 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/27 vs 1988/12/27
- 34%（1.34倍）
- 1990/12/26 vs 1989/12/27
- -38%（0.62倍）
- 1991/12/26 vs 1990/12/26
- 13%（1.13倍）
- 1992/12/28 vs 1991/12/26
- 6%（1.06倍）
- 1993/12/29 vs 1992/12/28
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/25
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 60%（1.6倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 90%（1.9倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/05/17 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
443円（1998/01/07） - 735%（8.35倍）
3,698円（5/17）