株価チャート
株価
5/17
- 前日 (5/16)
- 2,824
- 始値
- 2,801
- 高値
- 2,823
- 安値
- 2,772
- 終値 -0.81%
- 2,801
- 出来高 -47.98%
- 9,000
乖離率
- 株価（5日）
移動平均値 - -5.56%
2,966 - 株価（25日）
移動平均値 - -10.88%
3,143 - 出来高（5日）
移動平均値 - -29.8%
12,820
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 | 2,801 | 2,823 | 2,772 | 2,801 | -0.81% | 9,000 | 393億6077万 | -10.88% | 12.89 | 0.94 |
| 05/16 | 2,950 | 2,951 | 2,818 | 2,824 | -3.58% | 17,300 | 396億8397万 | -10.66% | 13 | 0.95 |
| 05/15 | 3,075 | 3,075 | 2,927 | 2,929 | -4.44% | 18,300 | 411億5947万 | -7.78% | 13.48 | 0.98 |
| 05/14 | 3,190 | 3,190 | 3,020 | 3,065 | -4.52% | 12,200 | 430億7060万 | -3.8% | 14.11 | 1.03 |
| 05/13 | 3,130 | 3,215 | 3,125 | 3,210 | +2.56% | 7,300 | 451億820万 | +0.6% | 14.78 | 1.08 |
| 05/10 | 3,235 | 3,235 | 3,120 | 3,130 | -2.49% | 10,600 | 439億8401万 | -1.85% | 14.41 | 1.05 |
| 05/09 | 3,165 | 3,240 | 3,165 | 3,210 | +1.42% | 5,100 | 451億820万 | +0.63% | 14.78 | 1.08 |
| 05/08 | 3,205 | 3,245 | 3,165 | 3,165 | -1.86% | 6,500 | 444億7584万 | -0.81% | 14.57 | 1.06 |
| 05/07 | 3,140 | 3,245 | 3,140 | 3,225 | +3.04% | 6,200 | 453億1899万 | +0.94% | 14.84 | 1.08 |
| 05/02 | 3,135 | 3,160 | 3,120 | 3,130 | -0.16% | 3,500 | 439億8401万 | -2.07% | 14.41 | 1.05 |
| 05/01 | 3,160 | 3,160 | 3,115 | 3,135 | -1.57% | 6,400 | 440億5427万 | -2.18% | 14.43 | 1.05 |
| 04/30 | 3,165 | 3,215 | 3,160 | 3,185 | +1.27% | 4,800 | 447億5689万 | -0.81% | 14.66 | 1.07 |
| 04/26 | 3,100 | 3,160 | 3,060 | 3,145 | +1.13% | 9,300 | 441億9479万 | -2.18% | 14.48 | 1.05 |
| 04/25 | 3,195 | 3,205 | 3,110 | 3,110 | -2.66% | 6,700 | 437億296万 | -3.45% | 14.31 | 1.04 |
| 04/24 | 3,200 | 3,210 | 3,175 | 3,195 | +0.63% | 6,100 | 448億9741万 | -1.11% | 14.71 | 1.07 |
| 04/23 | 3,205 | 3,205 | 3,175 | 3,175 | -0.31% | 1,800 | 446億1637万 | -1.92% | 14.61 | 1.06 |
| 04/22 | 3,130 | 3,190 | 3,130 | 3,185 | +1.76% | 5,800 | 447億5689万 | -1.79% | 14.66 | 1.07 |
| 04/19 | 3,185 | 3,235 | 3,075 | 3,130 | -2.49% | 9,200 | 439億8401万 | -3.72% | 14.41 | 1.05 |
| 04/18 | 3,170 | 3,230 | 3,170 | 3,210 | +0.94% | 5,900 | 451億820万 | -1.41% | 14.78 | 1.08 |
| 04/17 | 3,235 | 3,235 | 3,155 | 3,180 | -1.7% | 7,700 | 446億8663万 | -2.42% | 14.64 | 1.07 |
| 04/16 | 3,230 | 3,245 | 3,185 | 3,235 | -0.31% | 8,500 | 454億5951万 | -0.86% | 14.89 | 1.08 |
| 04/15 | 3,250 | 3,275 | 3,225 | 3,245 | -0.76% | 5,600 | 456億3万 | -0.67% | 14.94 | 1.09 |
| 04/12 | 3,340 | 3,340 | 3,270 | 3,270 | 0% | 14,100 | 459億5134万 | 0% | 15.05 | 1.1 |
| 04/11 | 3,220 | 3,280 | 3,215 | 3,270 | +1.55% | 5,600 | 459億5134万 | 0% | 15.05 | 1.1 |
| 04/10 | 3,230 | 3,270 | 3,220 | 3,220 | -0.62% | 4,100 | 452億4872万 | -1.62% | 14.82 | 1.08 |
| 04/09 | 3,185 | 3,260 | 3,185 | 3,240 | +0.93% | 4,400 | 455億2977万 | -1.13% | 14.91 | 1.09 |
| 04/08 | 3,215 | 3,240 | 3,180 | 3,210 | +0.78% | 7,100 | 451億820万 | -2.1% | 14.78 | 1.08 |
| 04/05 | 3,140 | 3,185 | 3,130 | 3,185 | +0.31% | 4,700 | 447億5689万 | -2.99% | 14.66 | 1.07 |
| 04/04 | 3,175 | 3,210 | 3,150 | 3,175 | +0.16% | 8,500 | 446億1637万 | -3.44% | 14.61 | 1.06 |
| 04/03 | 3,140 | 3,190 | 3,110 | 3,170 | +0.32% | 6,100 | 445億4610万 | -3.79% | 14.59 | 1.06 |
| 04/02 | 3,215 | 3,225 | 3,130 | 3,160 | -1.86% | 8,600 | 444億558万 | -4.42% | 14.55 | 1.06 |
| 04/01 | 3,275 | 3,275 | 3,195 | 3,220 | -1.68% | 4,900 | 452億4872万 | -2.95% | 14.82 | 1.08 |
| 03/29 | 3,245 | 3,285 | 3,165 | 3,275 | +0.92% | 14,800 | 460億2161万 | -1.62% | 15.1 | 1.1 |
| 03/28 | 3,315 | 3,350 | 3,225 | 3,245 | -3.13% | 8,700 | 456億3万 | -2.76% | 14.96 | 1.09 |
| 03/27 | 3,305 | 3,370 | 3,305 | 3,350 | +1.82% | 9,100 | 470億7554万 | +0.09% | 15.45 | 1.12 |
| 03/26 | 3,245 | 3,310 | 3,245 | 3,290 | +0.46% | 9,200 | 462億3239万 | -1.85% | 15.17 | 1.1 |
| 03/25 | 3,310 | 3,340 | 3,275 | 3,275 | -1.06% | 6,400 | 460億2161万 | -2.5% | 15.1 | 1.1 |
| 03/22 | 3,340 | 3,345 | 3,295 | 3,310 | -1.49% | 6,000 | 465億1344万 | -1.61% | 15.26 | 1.11 |
| 03/21 | 3,345 | 3,390 | 3,345 | 3,360 | +0.75% | 5,400 | 472億1606万 | -0.27% | 15.49 | 1.13 |
| 03/19 | 3,310 | 3,360 | 3,290 | 3,335 | +0.3% | 6,000 | 468億6475万 | -1.19% | 15.38 | 1.12 |
| 03/18 | 3,360 | 3,395 | 3,325 | 3,325 | -1.63% | 7,000 | 467億2423万 | -1.66% | 15.33 | 1.12 |
| 03/15 | 3,265 | 3,380 | 3,230 | 3,380 | +3.52% | 18,000 | 474億9711万 | +0.27% | 15.58 | 1.13 |
| 03/14 | 3,300 | 3,300 | 3,220 | 3,265 | -0.31% | 10,500 | 458億8108万 | -2.89% | 15.05 | 1.09 |
| 03/13 | 3,290 | 3,350 | 3,270 | 3,275 | -0.61% | 8,500 | 460億2161万 | -2.47% | 15.1 | 1.1 |
| 03/12 | 3,285 | 3,315 | 3,220 | 3,295 | -0.75% | 15,500 | 463億265万 | -1.85% | 15.19 | 1.11 |
| 03/11 | 3,300 | 3,350 | 3,260 | 3,320 | 0% | 12,500 | 466億5396万 | -0.93% | 15.31 | 1.11 |
| 03/08 | 3,270 | 3,355 | 3,270 | 3,320 | +1.53% | 13,400 | 466億5396万 | -0.69% | 15.31 | 1.11 |
| 03/07 | 3,375 | 3,390 | 3,270 | 3,270 | -2.68% | 10,300 | 459億5134万 | -1.92% | 15.08 | 1.1 |
| 03/06 | 3,285 | 3,385 | 3,285 | 3,360 | +1.36% | 8,500 | 472億1606万 | +0.93% | 15.49 | 1.13 |
| 03/05 | 3,270 | 3,325 | 3,245 | 3,315 | +1.07% | 5,000 | 465億8370万 | -0.09% | 15.28 | 1.11 |
| 03/04 | 3,310 | 3,330 | 3,235 | 3,280 | -0.91% | 12,700 | 460億9187万 | -0.91% | 15.12 | 1.1 |
| 03/01 | 3,330 | 3,365 | 3,310 | 3,310 | 0% | 7,000 | 465億1344万 | +0.21% | 15.26 | 1.11 |
| 02/29 | 3,325 | 3,355 | 3,290 | 3,310 | -1.34% | 10,100 | 465億1344万 | +0.46% | 15.26 | 1.11 |
| 02/28 | 3,445 | 3,485 | 3,320 | 3,355 | -2.61% | 22,300 | 471億4580万 | +2.1% | 15.47 | 1.13 |
| 02/27 | 3,460 | 3,470 | 3,405 | 3,445 | -0.72% | 17,400 | 484億1051万 | +5.22% | 15.88 | 1.16 |
| 02/26 | 3,500 | 3,520 | 3,465 | 3,470 | -0.72% | 7,100 | 487億6182万 | +6.64% | 16 | 1.16 |
| 02/22 | 3,535 | 3,535 | 3,435 | 3,495 | +0.87% | 7,700 | 491億1313万 | +8.07% | 16.11 | 1.17 |
| 02/21 | 3,490 | 3,500 | 3,450 | 3,465 | -1% | 4,700 | 486億9156万 | +7.84% | 15.98 | 1.16 |
| 02/20 | 3,485 | 3,535 | 3,485 | 3,500 | +0.72% | 11,900 | 491億8340万 | +9.58% | 16.14 | 1.17 |
| 02/19 | 3,450 | 3,490 | 3,430 | 3,475 | 0% | 9,000 | 488億3209万 | +9.41% | 16.02 | 1.17 |
| 02/16 | 3,405 | 3,495 | 3,405 | 3,475 | +2.66% | 17,600 | 488億3209万 | +9.97% | 16.02 | 1.17 |
| 02/15 | 3,420 | 3,450 | 3,350 | 3,385 | -1.88% | 14,200 | 475億6737万 | +7.63% | 15.61 | 1.14 |
| 02/14 | 3,490 | 3,490 | 3,410 | 3,450 | -1.29% | 12,200 | 484億8078万 | +10.15% | 15.91 | 1.16 |
| 02/13 | 3,450 | 3,495 | 3,360 | 3,495 | +0.14% | 37,400 | 491億1313万 | +12.2% | 16.11 | 1.17 |
| 02/09 | 3,640 | 3,675 | 3,400 | 3,490 | +13.31% | 87,200 | 490億4287万 | +12.76% | 16.09 | 1.17 |
| 02/08 | 3,125 | 3,140 | 3,050 | 3,080 | -1.91% | 14,300 | 432億8139万 | +0.16% | 14.2 | 1.03 |
| 02/07 | 3,190 | 3,195 | 3,125 | 3,140 | -1.1% | 5,000 | 441億2453万 | +2.18% | 14.48 | 1.05 |
| 02/06 | 3,280 | 3,280 | 3,165 | 3,175 | -2.16% | 7,500 | 446億1637万 | +3.49% | 14.64 | 1.06 |
| 02/05 | 3,160 | 3,250 | 3,160 | 3,245 | +2.69% | 10,900 | 456億3万 | +6.01% | 14.96 | 1.09 |
| 02/02 | 3,100 | 3,175 | 3,090 | 3,160 | +1.94% | 14,100 | 444億558万 | +3.61% | 14.57 | 1.06 |
| 02/01 | 3,125 | 3,125 | 3,075 | 3,100 | -0.48% | 12,000 | 435億6244万 | +1.91% | 14.29 | 1.04 |
| 01/31 | 3,155 | 3,155 | 3,095 | 3,115 | -0.48% | 8,600 | 437億7322万 | +2.6% | 14.36 | 1.04 |
| 01/30 | 3,125 | 3,160 | 3,110 | 3,130 | +0.97% | 10,300 | 439億8401万 | +3.4% | 14.43 | 1.05 |
| 01/29 | 3,130 | 3,130 | 3,095 | 3,100 | -0.16% | 6,300 | 435億6244万 | +2.65% | 14.29 | 1.04 |
| 01/26 | 3,110 | 3,160 | 3,105 | 3,105 | -0.16% | 12,300 | 436億3270万 | +2.95% | 14.32 | 1.04 |
| 01/25 | 3,125 | 3,135 | 3,000 | 3,110 | -0.16% | 22,700 | 437億296万 | +3.36% | 14.34 | 1.04 |
| 01/24 | 3,095 | 3,160 | 3,090 | 3,115 | +1.14% | 11,700 | 437億7322万 | +3.76% | 14.36 | 1.04 |
| 01/23 | 3,070 | 3,105 | 3,050 | 3,080 | +0.82% | 9,900 | 432億8139万 | +2.87% | 14.2 | 1.03 |
| 01/22 | 2,964 | 3,055 | 2,964 | 3,055 | +3.98% | 10,100 | 429億3008万 | +2.28% | 14.09 | 1.02 |
| 01/19 | 2,966 | 2,994 | 2,931 | 2,938 | -0.94% | 12,000 | 412億8595万 | -1.44% | 13.55 | 0.99 |
| 01/18 | 2,975 | 3,000 | 2,966 | 2,966 | -0.17% | 7,300 | 416億7941万 | -0.54% | 13.67 | 0.99 |
| 01/17 | 2,994 | 3,035 | 2,964 | 2,971 | -0.54% | 12,100 | 417億4968万 | -0.2% | 13.7 | 1 |
| 01/16 | 3,055 | 3,055 | 2,987 | 2,987 | -2.39% | 9,200 | 419億7451万 | +0.37% | 13.77 | 1 |
| 01/15 | 3,085 | 3,105 | 3,060 | 3,060 | -0.33% | 9,600 | 430億34万 | +2.89% | 14.11 | 1.03 |
| 01/12 | 3,095 | 3,100 | 3,040 | 3,070 | -0.81% | 15,400 | 431億4086万 | +3.44% | 14.15 | 1.03 |
| 01/11 | 3,100 | 3,105 | 3,045 | 3,095 | +0.98% | 19,500 | 434億9217万 | +4.49% | 14.27 | 1.04 |
| 01/10 | 3,025 | 3,160 | 3,010 | 3,065 | +1.49% | 21,800 | 430億7060万 | +3.83% | 14.13 | 1.03 |
| 01/09 | 3,015 | 3,035 | 2,996 | 3,020 | +0.83% | 6,100 | 424億3824万 | +2.69% | 13.92 | 1.01 |
| 01/05 | 3,010 | 3,025 | 2,995 | 2,995 | -0.5% | 4,000 | 420億8693万 | +2.22% | 13.81 | 1 |
| 01/04 | 2,992 | 3,025 | 2,916 | 3,010 | -0.66% | 11,600 | 422億9772万 | +3.12% | 13.88 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 2,993 | 3,035 | 2,993 | 3,030 | +0.83% | 10,400 | 425億7877万 | +4.16% | 13.97 | 1.03 |
| 12/28 | 2,990 | 3,005 | 2,961 | 3,005 | 0% | 7,800 | 422億2746万 | +3.69% | 13.85 | 1.03 |
| 12/27 | 2,953 | 3,005 | 2,953 | 3,005 | +1.25% | 10,000 | 422億2746万 | +4.02% | 13.85 | 1.03 |
| 12/26 | 2,959 | 3,015 | 2,956 | 2,968 | +0.13% | 25,400 | 417億752万 | +2.95% | 13.68 | 1.01 |
| 12/25 | 2,919 | 2,973 | 2,919 | 2,964 | +1.02% | 9,900 | 416億5131万 | +3.02% | 13.67 | 1.01 |
| 12/22 | 2,920 | 2,957 | 2,920 | 2,934 | +1.07% | 8,300 | 412億2974万 | +2.19% | 13.53 | 1 |
| 12/21 | 2,892 | 2,938 | 2,891 | 2,903 | -1.29% | 10,000 | 407億9411万 | +1.26% | 13.38 | 0.99 |
| 12/20 | 2,996 | 3,030 | 2,935 | 2,941 | -1.84% | 21,700 | 413億2810万 | +2.72% | 13.56 | 1 |
| 12/19 | 2,966 | 3,010 | 2,960 | 2,996 | +1.42% | 36,400 | 421億99万 | +4.72% | 13.81 | 1.02 |
| 12/18 | 2,929 | 2,954 | 2,883 | 2,954 | +1.06% | 13,700 | 415億1078万 | +3.36% | 13.62 | 1.01 |
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 | 2,992 3,590 4/5 3,590 4/4 | 1,725 2,070 1/17 | 166,200 138,500 8/10 | - | - | +24.32% 2/15 | -23.08% 8/10 |
| 2009年 3月期 | 2,775 3,330 4/2 | 1,208 1,450 10/10 | 118,680 98,900 2/10 | - | - | +30.65% 11/11 | -31.56% 10/10 |
| 2010年 3月期 | 1,875 2,250 6/17 | 1,235 1,482 2/19 | 66,600 55,500 8/5 | - | - | +15.43% 5/29 | -10.12% 2/12 |
| 2011年 3月期 | 1,613 1,936 4/26 | 850 1,020 3/15 | 113,760 94,800 1/27 | 239億5509万 | 126億2097万 | +13.65% 7/8 | -21.91% 3/15 |
| 2012年 3月期 | 1,208 1,449 3/19 | 808 970 11/17 | 51,840 43,200 5/12 | 179億2920万 | 120億229万 | +11.8% 3/9 | -9.78% 11/25 |
| 2013年 3月期 | 1,375 3/21 | 932 11/13 | 38,700 12/18 | 204億1627万 | 138億3852万 | +14.48% 3/13 3/12 | -11.53% 5/28 |
| 2014年 3月期 | 1,549 3/31 | 995 6/7 | 69,500 6/7 | 229億9986万 | 147億7395万 | +11.47% 7/11 | -20.06% 6/7 |
| 2015年 3月期 | 1,825 3/24 | 1,317 5/21 | 97,900 5/30 | 270億9796万 | 195億5507万 | +8.65% 12/26 | -10.05% 10/17 |
| 2016年 3月期 | 2,086 11/9 | 1,583 2/12 | 57,200 11/10 | 309億7334万 | 235億470万 | +11.45% 6/26 | -13.4% 1/21 |
| 2017年 3月期 | 2,038 1/10 | 1,495 8/26 | 44,200 12/12 | 302億6063万 | 221億9805万 | +9.98% 12/19 | -9.49% 8/18 |
| 2018年 3月期 | 2,632 10/20 | 1,806 4/17 | 60,900 6/26 | 390億8046万 | 268億1584万 | +15.06% 6/26 | -14.5% 2/6 |
| 2019年 3月期 | 3,035 9/25 | 2,105 7/6 | 89,300 2/7 | 450億6428万 | 312億5546万 | +12.55% 9/5 | -10.24% 12/25 |
| 2020年 3月期 | 3,045 6/19 | 2,200 3/13 | 43,900 6/19 | 427億8955万 | 309億1528万 | +16.28% 5/8 | -13.92% 3/9 |
| 2021年 3月期 | 4,340 7/21 | 2,581 4/3 | 182,700 5/29 | 609億8741万 | 362億6924万 | +22.28% 5/12 | -10.64% 10/26 |
| 2022年 3月期 | 4,550 11/15 11/12 | 3,500 5/27 | 25,600 6/18 | 639億3842万 | 491億8340万 | +14.78% 3/23 | -11.79% 11/26 |
| 2023年 3月期 | 5,050 8/9 8/2 他2件 | 3,585 4/18 | 41,900 10/28 | 709億6462万 | 503億7785万 | +12.13% 7/28 | -11.05% 9/7 |
| 2024年 3月期 | 4,350 5/9 | 2,648 10/31 | 283,400 5/22 | 611億2794万 | 372億1075万 | +12.77% 2/9 | -12.77% 5/19 |
| 最新 | 2,801 2024/5/17 | 9,000 | 393億6077万 | -10.88% 3,143 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -81%（0.19倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
698円（2002/11/19） - 301%（4.01倍）
2,801円（5/17）