株価チャート
株価
5/17
- 前日 (5/16)
- 4,420
- 始値
- 4,360
- 高値
- 4,515
- 安値
- 4,350
- 終値 +0.11%
- 4,425
- 出来高 +47%
- 296,500
乖離率
- 株価(5日)
移動平均値 - -2.98%
4,561 - 株価(25日)
移動平均値 - -5.29%
4,672 - 出来高(5日)
移動平均値 - +20.32%
246,420
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 | 4,360 | 4,515 | 4,350 | 4,425 | +0.11% | 296,500 | 2138億5225万 | -5.29% | 13.77 | 0.77 |
05/16 | 4,520 | 4,520 | 4,330 | 4,420 | -1.78% | 201,700 | 2136億1061万 | -5.39% | 13.75 | 0.77 |
05/15 | 4,625 | 4,660 | 4,430 | 4,500 | -1.42% | 224,300 | 2174億7686万 | -3.64% | 14 | 0.78 |
05/14 | 4,685 | 5,000 | 4,330 | 4,565 | -6.74% | 374,100 | 2206億1820万 | -2.1% | 14.2 | 0.79 |
05/13 | 4,920 | 4,930 | 4,860 | 4,895 | -1.31% | 135,500 | 2365億6650万 | +5.18% | 15.23 | 0.85 |
05/10 | 4,880 | 4,960 | 4,825 | 4,960 | +2.37% | 134,200 | 2397億783万 | +7.27% | 15.43 | 0.86 |
05/09 | 4,840 | 4,965 | 4,790 | 4,845 | -1.32% | 112,500 | 2341億5009万 | +5.46% | 15.07 | 0.84 |
05/08 | 4,800 | 4,925 | 4,785 | 4,910 | +1.76% | 150,400 | 2372億9142万 | +7.49% | 15.27 | 0.85 |
05/07 | 4,865 | 4,870 | 4,770 | 4,825 | -0.31% | 91,300 | 2331億8353万 | +6.11% | 15.01 | 0.84 |
05/02 | 4,735 | 4,865 | 4,715 | 4,840 | +0.73% | 84,500 | 2339億845万 | +6.91% | 15.06 | 0.84 |
05/01 | 4,860 | 4,880 | 4,730 | 4,805 | -0.72% | 144,900 | 2322億1696万 | +6.61% | 14.95 | 0.84 |
04/30 | 4,775 | 4,840 | 4,740 | 4,840 | +3.97% | 123,700 | 2339億845万 | +7.8% | 15.06 | 0.84 |
04/26 | 4,560 | 4,680 | 4,520 | 4,655 | +1.97% | 117,000 | 2249億6773万 | +4.07% | 14.48 | 0.81 |
04/25 | 4,630 | 4,670 | 4,565 | 4,565 | -0.76% | 72,600 | 2206億1820万 | +2.24% | 14.2 | 0.79 |
04/24 | 4,575 | 4,620 | 4,515 | 4,600 | +0.11% | 76,100 | 2223億968万 | +3.07% | 14.31 | 0.8 |
04/23 | 4,635 | 4,690 | 4,580 | 4,595 | -0.86% | 67,700 | 2220億6804万 | +3.21% | 14.29 | 0.8 |
04/22 | 4,640 | 4,735 | 4,615 | 4,635 | +0.98% | 120,300 | 2240億117万 | +4.39% | 14.42 | 0.81 |
04/19 | 4,670 | 4,695 | 4,530 | 4,590 | -2.34% | 159,100 | 2218億2640万 | +3.75% | 14.28 | 0.8 |
04/18 | 4,590 | 4,700 | 4,590 | 4,700 | +2.73% | 103,300 | 2271億4250万 | +6.58% | 14.62 | 0.82 |
04/17 | 4,625 | 4,650 | 4,510 | 4,575 | -1.51% | 90,100 | 2211億148万 | +4.26% | 14.23 | 0.8 |
04/16 | 4,740 | 4,780 | 4,595 | 4,645 | -3.43% | 151,400 | 2244億8445万 | +6.32% | 14.45 | 0.81 |
04/15 | 4,555 | 4,820 | 4,530 | 4,810 | +5.6% | 262,500 | 2324億5860万 | +10.63% | 14.96 | 0.84 |
04/12 | 4,540 | 4,585 | 4,505 | 4,555 | +0.89% | 81,300 | 2201億3491万 | +5.37% | 14.17 | 0.79 |
04/11 | 4,545 | 4,595 | 4,500 | 4,515 | -0.44% | 144,500 | 2182億179万 | +4.81% | 14.05 | 0.79 |
04/10 | 4,425 | 4,535 | 4,405 | 4,535 | +2.49% | 128,900 | 2191億6835万 | +5.74% | 14.11 | 0.79 |
04/09 | 4,400 | 4,460 | 4,395 | 4,425 | +1.61% | 87,500 | 2138億5225万 | +3.63% | 13.77 | 0.77 |
04/08 | 4,375 | 4,395 | 4,325 | 4,355 | +0.58% | 75,800 | 2104億6928万 | +2.33% | 13.55 | 0.76 |
04/05 | 4,285 | 4,380 | 4,260 | 4,330 | -0.46% | 111,500 | 2092億6107万 | +2% | 13.47 | 0.75 |
04/04 | 4,225 | 4,380 | 4,210 | 4,350 | +4.95% | 177,000 | 2102億2763万 | +2.69% | 13.53 | 0.76 |
04/03 | 4,190 | 4,220 | 4,100 | 4,145 | -1.43% | 154,600 | 2003億2035万 | -2.01% | 12.89 | 0.72 |
04/02 | 4,165 | 4,250 | 4,160 | 4,205 | +0.48% | 105,500 | 2032億2005万 | -0.68% | 13.08 | 0.73 |
04/01 | 4,370 | 4,390 | 4,175 | 4,185 | -4.99% | 113,100 | 2022億5348万 | -1.13% | 13.02 | 0.73 |
03/29 | 4,315 | 4,430 | 4,310 | 4,405 | +2.09% | 71,600 | 2128億8569万 | +4.06% | 15.33 | 0.77 |
03/28 | 4,345 | 4,370 | 4,305 | 4,315 | -0.69% | 78,300 | 2085億3615万 | +2.2% | 15.01 | 0.75 |
03/27 | 4,365 | 4,395 | 4,310 | 4,345 | -0.46% | 175,200 | 2099億8599万 | +3.06% | 15.12 | 0.76 |
03/26 | 4,425 | 4,460 | 4,335 | 4,365 | -1.47% | 205,000 | 2109億5256万 | +3.68% | 15.19 | 0.76 |
03/25 | 4,450 | 4,480 | 4,355 | 4,430 | -0.45% | 179,600 | 2140億9389万 | +5.55% | 15.41 | 0.77 |
03/22 | 4,520 | 4,520 | 4,400 | 4,450 | -1.44% | 87,900 | 2150億6045万 | +6.46% | 15.48 | 0.77 |
03/21 | 4,380 | 4,515 | 4,380 | 4,515 | +4.51% | 226,700 | 2182億179万 | +8.43% | 15.71 | 0.79 |
03/19 | 4,290 | 4,365 | 4,275 | 4,320 | +0.7% | 78,300 | 2087億7779万 | +4.07% | 15.03 | 0.75 |
03/18 | 4,310 | 4,310 | 4,245 | 4,290 | +1.06% | 62,000 | 2073億2794万 | +3.32% | 14.93 | 0.75 |
03/15 | 4,250 | 4,290 | 4,220 | 4,245 | -0.12% | 111,300 | 2051億5317万 | +2.41% | 14.77 | 0.74 |
03/14 | 4,170 | 4,315 | 4,140 | 4,250 | +2.78% | 139,300 | 2053億9482万 | +2.63% | 14.79 | 0.74 |
03/13 | 4,135 | 4,175 | 4,100 | 4,135 | +0.61% | 100,800 | 1998億3707万 | +0.02% | 14.39 | 0.72 |
03/12 | 4,065 | 4,125 | 4,030 | 4,110 | 0% | 51,800 | 1986億2887万 | -0.58% | 14.3 | 0.72 |
03/11 | 4,145 | 4,145 | 4,065 | 4,110 | -2.03% | 126,600 | 1986億2887万 | -0.58% | 14.3 | 0.72 |
03/08 | 4,140 | 4,205 | 4,135 | 4,195 | +0.72% | 135,100 | 2027億3676万 | +1.48% | 14.6 | 0.73 |
03/07 | 4,100 | 4,195 | 4,095 | 4,165 | +3.09% | 187,200 | 2012億8692万 | +0.82% | 14.49 | 0.72 |
03/06 | 4,015 | 4,055 | 3,990 | 4,040 | -0.86% | 142,500 | 1952億4589万 | -2.11% | 14.06 | 0.7 |
03/05 | 4,070 | 4,100 | 4,040 | 4,075 | +0.12% | 115,500 | 1969億3738万 | -1.33% | 14.18 | 0.71 |
03/04 | 4,095 | 4,115 | 4,055 | 4,070 | -0.37% | 167,900 | 1966億9574万 | -1.48% | 14.16 | 0.71 |
03/01 | 4,110 | 4,140 | 4,070 | 4,085 | -0.61% | 110,500 | 1974億2066万 | -1.16% | 14.21 | 0.71 |
02/29 | 4,170 | 4,175 | 4,050 | 4,110 | -2.14% | 161,500 | 1986億2887万 | -0.53% | 14.3 | 0.72 |
02/28 | 4,205 | 4,225 | 4,170 | 4,200 | -0.71% | 96,100 | 2029億7841万 | +1.82% | 14.61 | 0.73 |
02/27 | 4,205 | 4,260 | 4,165 | 4,230 | +1.32% | 96,600 | 2044億2825万 | +2.79% | 14.72 | 0.74 |
02/26 | 4,235 | 4,260 | 4,140 | 4,175 | -0.48% | 117,400 | 2017億7020万 | +1.83% | 14.53 | 0.73 |
02/22 | 4,250 | 4,260 | 4,160 | 4,195 | +1.45% | 99,500 | 2027億3676万 | +2.67% | 14.6 | 0.73 |
02/21 | 4,105 | 4,150 | 4,085 | 4,135 | -0.84% | 83,500 | 1998億3707万 | +1.57% | 14.39 | 0.72 |
02/20 | 4,170 | 4,220 | 4,145 | 4,170 | -0.12% | 64,900 | 2015億2856万 | +2.73% | 14.51 | 0.73 |
02/19 | 4,080 | 4,195 | 4,070 | 4,175 | +3.34% | 108,700 | 2017億7020万 | +3.11% | 14.53 | 0.73 |
02/16 | 4,055 | 4,065 | 3,980 | 4,040 | +0.75% | 183,500 | 1952億4589万 | +0.1% | 14.06 | 0.7 |
02/15 | 4,075 | 4,095 | 3,980 | 4,010 | -0.99% | 179,600 | 1937億9605万 | -0.45% | 13.95 | 0.7 |
02/14 | 4,150 | 4,175 | 4,020 | 4,050 | -3.34% | 234,700 | 1957億2918万 | +0.77% | 14.09 | 0.7 |
02/13 | 4,300 | 4,300 | 4,170 | 4,190 | -3.46% | 260,800 | 2024億9512万 | +4.44% | 14.58 | 0.73 |
02/09 | 4,325 | 4,485 | 4,200 | 4,340 | +5.47% | 511,100 | 2097億4435万 | +8.55% | 15.1 | 0.76 |
02/08 | 4,145 | 4,145 | 4,065 | 4,115 | -0.72% | 170,800 | 1988億7051万 | +3.44% | 14.32 | 0.72 |
02/07 | 4,095 | 4,175 | 4,095 | 4,145 | +1.34% | 100,900 | 2003億2035万 | +4.46% | 14.42 | 0.72 |
02/06 | 4,085 | 4,130 | 4,080 | 4,090 | -0.85% | 100,600 | 1976億6230万 | +3.39% | 14.23 | 0.71 |
02/05 | 4,115 | 4,135 | 4,085 | 4,125 | +0.24% | 70,400 | 1993億5379万 | +4.56% | 14.35 | 0.72 |
02/02 | 4,135 | 4,140 | 4,090 | 4,115 | +0.12% | 90,700 | 1988億7051万 | +4.68% | 14.32 | 0.72 |
02/01 | 4,115 | 4,135 | 4,080 | 4,110 | 0% | 102,000 | 1986億2887万 | +4.98% | 14.3 | 0.72 |
01/31 | 4,050 | 4,110 | 4,035 | 4,110 | +0.61% | 107,900 | 1986億2887万 | +5.36% | 14.3 | 0.72 |
01/30 | 4,090 | 4,110 | 4,075 | 4,085 | -0.49% | 81,900 | 1974億2066万 | +5.07% | 14.21 | 0.71 |
01/29 | 4,145 | 4,175 | 4,100 | 4,105 | 0% | 108,300 | 1983億8723万 | +5.91% | 14.28 | 0.71 |
01/26 | 4,045 | 4,145 | 4,030 | 4,105 | -0.24% | 200,100 | 1983億8723万 | +6.26% | 14.28 | 0.71 |
01/25 | 4,030 | 4,115 | 4,010 | 4,115 | +1.6% | 184,600 | 1988億7051万 | +6.91% | 14.32 | 0.72 |
01/24 | 4,010 | 4,065 | 4,000 | 4,050 | +2.79% | 223,700 | 1957億2918万 | +5.58% | 14.09 | 0.7 |
01/23 | 3,975 | 3,975 | 3,890 | 3,940 | -0.63% | 89,700 | 1904億1308万 | +3.11% | 13.71 | 0.69 |
01/22 | 3,850 | 3,965 | 3,850 | 3,965 | +2.99% | 121,400 | 1916億2128万 | +3.93% | 13.8 | 0.69 |
01/19 | 3,850 | 3,850 | 3,805 | 3,850 | +0.65% | 88,600 | 1860億6354万 | +1.16% | 13.4 | 0.67 |
01/18 | 3,780 | 3,845 | 3,755 | 3,825 | +0.39% | 60,000 | 1848億5533万 | +0.63% | 13.31 | 0.67 |
01/17 | 3,820 | 3,880 | 3,805 | 3,810 | -1.04% | 88,200 | 1841億3041万 | +0.37% | 13.26 | 0.66 |
01/16 | 3,925 | 3,925 | 3,805 | 3,850 | -1.79% | 104,800 | 1860億6354万 | +1.42% | 13.4 | 0.67 |
01/15 | 3,875 | 3,940 | 3,865 | 3,920 | +1.82% | 106,100 | 1894億4651万 | +3.27% | 13.64 | 0.68 |
01/12 | 3,855 | 3,930 | 3,815 | 3,850 | +0.52% | 139,600 | 1860億6354万 | +1.64% | 13.4 | 0.67 |
01/11 | 3,830 | 3,860 | 3,805 | 3,830 | +1.32% | 101,200 | 1850億9697万 | +1.43% | 13.33 | 0.67 |
01/10 | 3,870 | 3,870 | 3,765 | 3,780 | -2.33% | 104,300 | 1826億8056万 | +0.43% | 13.15 | 0.66 |
01/09 | 3,850 | 3,880 | 3,810 | 3,870 | +0.39% | 152,100 | 1870億3010万 | +3.17% | 13.47 | 0.67 |
01/05 | 3,860 | 3,870 | 3,825 | 3,855 | +0.39% | 55,800 | 1863億518万 | +3.27% | 13.41 | 0.67 |
01/04 | 3,785 | 3,865 | 3,760 | 3,840 | -0.26% | 140,700 | 1855億8026万 | +3.42% | 13.36 | 0.67 |
2023 | ||||||||||
12/29 | 3,840 | 3,870 | 3,830 | 3,850 | +0.13% | 84,300 | 1860億6354万 | +4.28% | 13.4 | 0.71 |
12/28 | 3,805 | 3,865 | 3,785 | 3,845 | +0.65% | 127,400 | 1858億2190万 | +4.71% | 13.38 | 0.71 |
12/27 | 3,810 | 3,830 | 3,780 | 3,820 | +0.92% | 155,000 | 1846億1369万 | +4.69% | 13.29 | 0.71 |
12/26 | 3,725 | 3,785 | 3,725 | 3,785 | +1.88% | 114,800 | 1829億2221万 | +4.5% | 13.17 | 0.7 |
12/25 | 3,770 | 3,775 | 3,685 | 3,715 | -1.2% | 81,200 | 1795億3923万 | +3.28% | 12.93 | 0.69 |
12/22 | 3,785 | 3,810 | 3,760 | 3,760 | -0.66% | 89,400 | 1817億1400万 | +5.09% | 13.08 | 0.7 |
12/21 | 3,715 | 3,815 | 3,715 | 3,785 | +0.13% | 117,300 | 1829億2221万 | +6.47% | 13.17 | 0.7 |
12/20 | 3,775 | 3,810 | 3,760 | 3,780 | 0% | 100,400 | 1826億8056万 | +7.02% | 13.15 | 0.7 |
12/19 | 3,705 | 3,795 | 3,680 | 3,780 | +0.4% | 213,300 | 1826億8056万 | +7.78% | 13.15 | 0.7 |
12/18 | 3,780 | 3,780 | 3,725 | 3,765 | -0.53% | 198,400 | 1819億5564万 | +8.19% | 13.1 | 0.7 |
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 | 6,570 657 5/10 | 1,980 198 3/17 | 188,300 1,883,000 5/11 | - | - | +10.33% 5/7 | -22.67% 1/22 |
2009年 3月期 | 3,490 349 6/19 | 1,100 110 3/12 110 3/10 | 2,662,700 26,627,000 6/18 | - | - | +25.34% 5/19 | -34.95% 10/8 |
2010年 3月期 | 2,320 232 3/31 | 1,100 110 11/19 | 772,400 7,724,000 6/11 | 526億8720万 | - | +22.78% 12/25 | -18.87% 7/13 |
2011年 3月期 | 2,780 278 6/4 | 1,460 146 3/15 | 450,800 4,508,000 4/8 | 631億3380万 | 331億5660万 | +13.31% 6/4 | -36.09% 3/15 |
2012年 3月期 | 3,200 320 7/11 | 1,450 145 11/21 | 362,800 3,628,000 2/8 | 726億7200万 | 329億2950万 | +17.81% 3/8 | -24.26% 11/21 |
2013年 3月期 | 3,170 317 3/26 | 1,720 172 10/12 172 10/11 | 726,400 7,264,000 3/26 | 719億9070万 | 390億6120万 | +18.33% 1/15 | -13.15% 5/16 |
2014年 3月期 | 4,280 428 3/31 | 2,470 247 6/27 247 6/26 | 612,700 6,127,000 12/27 | 1833億466万 | 560億9370万 | +18.23% 12/27 | -14.17% 6/7 |
2015年 3月期 | 4,840 484 8/7 | 2,850 285 1/21 | 1,819,600 18,196,000 11/26 | 2072億8845万 | 1220億6035万 | +18.75% 8/7 | -11.36% 10/8 |
2016年 3月期 | 3,580 358 5/11 358 4/27 | 1,880 188 9/29 | 1,052,300 10,523,000 11/6 | 1533億2493万 | 805億1700万 | +23.39% 11/6 | -18.09% 2/12 |
2017年 3月期 | 3,670 367 2/2 | 2,080 208 4/11 208 4/8 | 2,609,700 26,097,000 3/22 | 1571億7946万 | 890億8264万 | +19.01% 5/13 | -11.22% 3/8 |
2018年 3月期 | 3,520 10/10 | 2,385 2/9 | 2,412,900 11/6 | 1701億1523万 | 1152億6274万 | +10.36% 9/21 | -16.04% 2/9 |
2019年 3月期 | 2,905 5/2 | 2,026 3/28 | 1,457,400 12/12 | 1403億9340万 | 979億1291万 | +11.29% 12/14 | -11.4% 12/25 |
2020年 3月期 | 2,646 12/18 12/17 | 1,250 3/17 | 1,037,400 11/6 | 1278億7639万 | 604億1024万 | +30.81% 11/8 | -32.07% 3/13 |
2021年 3月期 | 2,819 3/15 | 1,371 4/6 | 1,253,400 2/5 | 1362億3717万 | 662億5795万 | +23.95% 5/20 | -11.86% 10/2 |
2022年 3月期 | 3,115 9/16 | 1,858 3/9 | 1,312,900 2/4 | 1505億4232万 | 897億9378万 | +14.1% 1/13 | -20.32% 3/9 |
2023年 3月期 | 2,818 3/2 | 1,954 10/3 | 2,037,800 8/5 | 1361億8884万 | 944億3328万 | +23.08% 8/5 | -14.87% 9/30 |
2024年 3月期 | 4,520 3/22 | 2,517 4/6 | 1,377,900 8/4 | 2184億4343万 | 1216億4206万 | +18.55% 12/6 | -7.24% 10/4 |
最新 | 4,425 2024/5/17 | 296,500 | 2138億5225万 | -5.29% 4,672 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -40%(0.6倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 48%(1.48倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 74%(1.74倍)
- 2024/05/17 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
1,100円(2009/11/19) - 302%(4.02倍)
4,425円(5/17)