株価チャート
株価
5/16
- 前日 (5/15)
- 2,900
- 始値
- 2,911
- 高値
- 2,998
- 安値
- 2,841
- 終値 -0.07%
- 2,898
- 出来高 -84.07%
- 1,555,700
乖離率
- 株価（5日）
移動平均値 - -8.38%
3,163 - 株価（25日）
移動平均値 - -7.85%
3,145 - 出来高（5日）
移動平均値 - -36.33%
2,443,400
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 2,911 | 2,998 | 2,841 | 2,898 | -0.07% | 1,555,700 | 1980億6467万 | -7.85% | 11.63 | 185.11 |
| 05/15 | 2,989 | 2,989 | 2,640 | 2,900 | -12.65% | 9,767,100 | 1982億137万 | -7.94% | 11.64 | 185.24 |
| 05/14 | 3,400 | 3,460 | 3,260 | 3,320 | -1.19% | 463,100 | 2269億639万 | +5.3% | 13.33 | 212.07 |
| 05/13 | 3,320 | 3,370 | 3,305 | 3,360 | +0.75% | 193,500 | 2296億4020万 | +6.97% | 13.49 | 214.62 |
| 05/10 | 3,300 | 3,370 | 3,270 | 3,335 | +2.3% | 237,600 | 2279億3157万 | +6.65% | 13.39 | 213.03 |
| 05/09 | 3,235 | 3,305 | 3,175 | 3,260 | +0.77% | 182,500 | 2228億567万 | +4.76% | 13.08 | 208.24 |
| 05/08 | 3,215 | 3,280 | 3,205 | 3,235 | +0.15% | 173,100 | 2210億9704万 | +4.35% | 12.98 | 206.64 |
| 05/07 | 3,200 | 3,230 | 3,150 | 3,230 | +4.19% | 199,700 | 2207億5531万 | +4.43% | 12.96 | 206.32 |
| 05/02 | 3,075 | 3,115 | 3,030 | 3,100 | +0.81% | 113,500 | 2118億7043万 | +0.45% | 12.44 | 198.02 |
| 05/01 | 3,070 | 3,115 | 3,050 | 3,075 | -1.6% | 162,700 | 2101億6179万 | -0.36% | 12.34 | 196.42 |
| 04/30 | 3,120 | 3,135 | 3,085 | 3,125 | +1.3% | 176,100 | 2135億7906万 | +1.26% | 12.54 | 199.61 |
| 04/26 | 3,020 | 3,095 | 3,005 | 3,085 | +2.83% | 145,400 | 2108億4525万 | -0.03% | 12.38 | 197.06 |
| 04/25 | 3,065 | 3,105 | 3,000 | 3,000 | -2.91% | 112,200 | 2050億3590万 | -2.82% | 12.04 | 191.63 |
| 04/24 | 3,105 | 3,140 | 3,065 | 3,090 | +0.65% | 101,800 | 2111億8697万 | -0.06% | 12.4 | 197.38 |
| 04/23 | 3,120 | 3,200 | 3,065 | 3,070 | -0.65% | 144,100 | 2098億2007万 | -0.65% | 12.32 | 196.1 |
| 04/22 | 3,145 | 3,180 | 3,025 | 3,090 | -1.75% | 159,700 | 2111億8697万 | +0.06% | 12.4 | 197.38 |
| 04/19 | 3,135 | 3,200 | 3,045 | 3,145 | -1.56% | 271,800 | 2149億4596万 | +1.98% | 12.62 | 200.89 |
| 04/18 | 3,085 | 3,215 | 3,085 | 3,195 | +1.91% | 141,700 | 2183億6323万 | +3.83% | 12.82 | 204.08 |
| 04/17 | 3,115 | 3,195 | 3,100 | 3,135 | 0% | 175,400 | 2142億6251万 | +2.25% | 12.58 | 200.25 |
| 04/16 | 3,250 | 3,250 | 3,105 | 3,135 | -4.42% | 257,900 | 2142億6251万 | +2.52% | 12.58 | 200.25 |
| 04/15 | 3,170 | 3,310 | 3,150 | 3,280 | +3.31% | 295,100 | 2241億7258万 | +7.51% | 13.16 | 209.51 |
| 04/12 | 3,195 | 3,205 | 3,130 | 3,175 | +0.16% | 193,500 | 2169億9632万 | +4.24% | 12.74 | 202.81 |
| 04/11 | 3,145 | 3,170 | 3,105 | 3,170 | +1.44% | 156,700 | 2166億5460万 | +4.14% | 12.72 | 202.49 |
| 04/10 | 3,075 | 3,165 | 3,065 | 3,125 | +1.13% | 209,400 | 2135億7906万 | +2.63% | 12.54 | 199.61 |
| 04/09 | 3,045 | 3,135 | 3,035 | 3,090 | +1.81% | 143,600 | 2111億8697万 | +1.38% | 12.4 | 197.38 |
| 04/08 | 2,995 | 3,045 | 2,948 | 3,035 | +2.64% | 148,100 | 2074億2798万 | -0.39% | 12.18 | 193.86 |
| 04/05 | 2,926 | 3,020 | 2,920 | 2,957 | -2.25% | 205,400 | 2020億9705万 | -2.95% | 11.87 | 188.88 |
| 04/04 | 3,080 | 3,080 | 3,010 | 3,025 | +0.5% | 174,800 | 2067億4453万 | -0.85% | 12.14 | 193.22 |
| 04/03 | 2,961 | 3,095 | 2,941 | 3,010 | +1.48% | 246,600 | 2057億1935万 | -1.34% | 12.08 | 192.27 |
| 04/02 | 2,995 | 2,996 | 2,941 | 2,966 | +0.27% | 153,600 | 2027億1215万 | -2.72% | 11.9 | 189.46 |
| 04/01 | 3,080 | 3,080 | 2,941 | 2,958 | -3.49% | 173,400 | 2021億6539万 | -3.05% | 11.87 | 188.94 |
| 03/29 | 3,100 | 3,100 | 3,005 | 3,065 | +0.66% | 107,200 | 2094億7834万 | +0.26% | 12.3 | 195.78 |
| 03/28 | 3,100 | 3,120 | 3,040 | 3,045 | -2.25% | 98,100 | 2081億1143万 | -0.16% | 12.22 | 194.5 |
| 03/27 | 3,100 | 3,155 | 3,070 | 3,115 | +1.47% | 204,000 | 2128億9560万 | +2.3% | 12.5 | 198.97 |
| 03/26 | 3,155 | 3,155 | 3,065 | 3,070 | -1.76% | 124,900 | 2098億2007万 | +0.92% | 12.32 | 196.1 |
| 03/25 | 3,100 | 3,190 | 3,100 | 3,125 | +0.32% | 146,500 | 2135億7906万 | +2.86% | 12.54 | 199.61 |
| 03/22 | 3,150 | 3,160 | 3,070 | 3,115 | +0.16% | 129,100 | 2128億9560万 | +3.08% | 12.5 | 198.97 |
| 03/21 | 3,100 | 3,130 | 3,025 | 3,110 | +2.13% | 205,400 | 2125億5388万 | +4.12% | 12.48 | 198.65 |
| 03/19 | 3,050 | 3,075 | 3,025 | 3,045 | +0.5% | 188,700 | 2081億1143万 | +3.01% | 12.22 | 194.5 |
| 03/18 | 2,982 | 3,030 | 2,944 | 3,030 | +1.71% | 354,900 | 2070億8625万 | +3.59% | 12.16 | 193.54 |
| 03/15 | 2,978 | 2,981 | 2,932 | 2,979 | +0.27% | 197,900 | 2036億64万 | +2.87% | 11.96 | 190.29 |
| 03/14 | 2,897 | 3,010 | 2,897 | 2,971 | +2.06% | 186,600 | 2030億5388万 | +3.59% | 11.92 | 189.78 |
| 03/13 | 2,939 | 2,999 | 2,869 | 2,911 | -0.95% | 174,000 | 1989億5316万 | +2.5% | 11.68 | 185.94 |
| 03/12 | 2,901 | 2,969 | 2,891 | 2,939 | -1.08% | 246,600 | 2008億6683万 | +4.4% | 11.8 | 187.73 |
| 03/11 | 3,045 | 3,125 | 2,919 | 2,971 | -5.83% | 392,400 | 2030億5388万 | +6.56% | 11.92 | 189.78 |
| 03/08 | 3,100 | 3,215 | 3,100 | 3,155 | +0.8% | 260,600 | 2156億2942万 | +14.31% | 12.66 | 201.53 |
| 03/07 | 3,190 | 3,195 | 3,095 | 3,130 | -1.57% | 210,400 | 2139億2078万 | +14.82% | 12.56 | 199.93 |
| 03/06 | 3,130 | 3,255 | 3,105 | 3,180 | -0.63% | 357,500 | 2173億3805万 | +18.04% | 12.76 | 203.13 |
| 03/05 | 3,060 | 3,245 | 3,060 | 3,200 | +4.58% | 428,200 | 2187億496万 | +20.3% | 12.84 | 204.4 |
| 03/04 | 3,080 | 3,120 | 3,035 | 3,060 | +0.49% | 205,900 | 2091億3661万 | +16.57% | 12.28 | 195.46 |
| 03/01 | 3,080 | 3,135 | 3,020 | 3,045 | -0.16% | 175,700 | 2081億1143万 | +17.3% | 12.22 | 194.5 |
| 02/29 | 3,015 | 3,125 | 2,985 | 3,050 | +0.99% | 287,200 | 2084億5316万 | +18.82% | 12.24 | 194.82 |
| 02/28 | 3,005 | 3,070 | 2,988 | 3,020 | +1.34% | 264,100 | 2064億280万 | +18.9% | 12.12 | 192.9 |
| 02/27 | 2,980 | 3,040 | 2,945 | 2,980 | -1.16% | 374,700 | 2036億6899万 | +18.54% | 11.96 | 190.35 |
| 02/26 | 3,190 | 3,205 | 3,015 | 3,015 | -2.43% | 645,700 | 2060億6107万 | +21.04% | 12.1 | 192.59 |
| 02/22 | 2,925 | 3,100 | 2,906 | 3,090 | +6.99% | 715,700 | 2111億8697万 | +25.56% | 12.4 | 197.38 |
| 02/21 | 2,960 | 3,010 | 2,888 | 2,888 | -1.57% | 408,700 | 1973億8122万 | +19.04% | 11.59 | 184.47 |
| 02/20 | 3,045 | 3,085 | 2,876 | 2,934 | -3.33% | 619,600 | 2005億2511万 | +22.3% | 11.78 | 187.41 |
| 02/19 | 3,005 | 3,050 | 2,930 | 3,035 | +2.4% | 569,900 | 2074億2798万 | +28.22% | 12.18 | 193.86 |
| 02/16 | 2,836 | 2,999 | 2,762 | 2,964 | +8.33% | 1,302,700 | 2025億7546万 | +27.16% | 11.9 | 189.33 |
| 02/15 | 2,636 | 2,736 | 2,625 | 2,736 | +22.36% | 1,021,600 | 1869億9274万 | +19.06% | 10.98 | 174.76 |
| 02/14 | 2,300 | 2,309 | 2,220 | 2,236 | -3.95% | 388,500 | 1528億2009万 | -1.67% | 8.97 | 142.83 |
| 02/13 | 2,294 | 2,335 | 2,276 | 2,328 | +1.75% | 239,000 | 1591億785万 | +2.28% | 9.34 | 148.7 |
| 02/09 | 2,310 | 2,349 | 2,281 | 2,288 | -0.61% | 214,400 | 1563億7404万 | +0.53% | 9.18 | 146.15 |
| 02/08 | 2,319 | 2,320 | 2,257 | 2,302 | +0.79% | 176,300 | 1573億3088万 | +1.05% | 9.24 | 147.04 |
| 02/07 | 2,232 | 2,288 | 2,230 | 2,284 | +1.56% | 188,600 | 1561億66万 | +0.26% | 9.17 | 145.89 |
| 02/06 | 2,277 | 2,282 | 2,239 | 2,249 | -2.22% | 234,100 | 1537億857万 | -1.45% | 9.03 | 143.66 |
| 02/05 | 2,276 | 2,309 | 2,255 | 2,300 | +1.81% | 244,500 | 1571億9419万 | +0.57% | 9.23 | 146.91 |
| 02/02 | 2,285 | 2,294 | 2,241 | 2,259 | -0.26% | 233,500 | 1543億9203万 | -1.14% | 9.07 | 144.3 |
| 02/01 | 2,286 | 2,301 | 2,253 | 2,265 | -2.54% | 259,800 | 1548億210万 | -0.79% | 9.09 | 144.68 |
| 01/31 | 2,336 | 2,338 | 2,280 | 2,324 | +0.61% | 213,400 | 1588億3447万 | +2.56% | 9.33 | 148.45 |
| 01/30 | 2,331 | 2,332 | 2,289 | 2,310 | -1.37% | 239,900 | 1578億7764万 | +2.9% | 9.27 | 147.55 |
| 01/29 | 2,337 | 2,359 | 2,310 | 2,342 | +1.17% | 184,100 | 1600億6469万 | +5.12% | 9.4 | 149.6 |
| 01/26 | 2,358 | 2,386 | 2,301 | 2,315 | -0.73% | 303,000 | 1582億1936万 | +4.75% | 9.29 | 147.87 |
| 01/25 | 2,340 | 2,372 | 2,316 | 2,332 | +0.09% | 188,900 | 1593億8123万 | +6.39% | 9.36 | 148.96 |
| 01/24 | 2,383 | 2,420 | 2,303 | 2,330 | -2.35% | 362,700 | 1592億4454万 | +7.13% | 9.35 | 148.83 |
| 01/23 | 2,383 | 2,462 | 2,361 | 2,386 | +0.72% | 532,400 | 1630億7188万 | +10.72% | 9.58 | 152.41 |
| 01/22 | 2,381 | 2,433 | 2,362 | 2,369 | -0.63% | 464,100 | 1619億1001万 | +10.91% | 9.51 | 151.32 |
| 01/19 | 2,262 | 2,394 | 2,256 | 2,384 | +5.35% | 699,700 | 1629億3519万 | +12.61% | 9.57 | 152.28 |
| 01/18 | 2,229 | 2,315 | 2,223 | 2,263 | +1.21% | 503,200 | 1546億6541万 | +7.92% | 9.08 | 144.55 |
| 01/17 | 2,236 | 2,299 | 2,223 | 2,236 | +1.91% | 599,400 | 1528億2009万 | +7.5% | 8.97 | 142.83 |
| 01/16 | 2,138 | 2,210 | 2,138 | 2,194 | +1.95% | 342,500 | 1499億4958万 | +6.09% | 8.81 | 140.14 |
| 01/15 | 2,107 | 2,153 | 2,081 | 2,152 | +1.46% | 326,800 | 1470億7908万 | +4.52% | 8.64 | 137.46 |
| 01/12 | 2,168 | 2,188 | 2,103 | 2,121 | -0.56% | 438,700 | 1449億6038万 | +3.62% | 8.51 | 135.48 |
| 01/11 | 2,163 | 2,163 | 2,122 | 2,133 | -0.84% | 477,800 | 1457億8052万 | +4.71% | 8.56 | 136.25 |
| 01/10 | 2,248 | 2,248 | 2,147 | 2,151 | -5.28% | 615,600 | 1470億1074万 | +6.12% | 8.63 | 137.4 |
| 01/09 | 2,320 | 2,320 | 2,250 | 2,271 | -2.53% | 351,400 | 1552億1217万 | +12.59% | 9.11 | 145.06 |
| 01/05 | 2,338 | 2,353 | 2,310 | 2,330 | -0.34% | 315,600 | 1592億4454万 | +16.21% | 9.35 | 148.83 |
| 01/04 | 2,320 | 2,344 | 2,271 | 2,338 | +0.86% | 384,400 | 1597億9131万 | +17.31% | 9.38 | 149.34 |
| 2023 | ||||||||||
| 12/29 | 2,371 | 2,378 | 2,280 | 2,318 | -2.32% | 539,000 | 1584億2440万 | +17.07% | 11.56 | 1.12 |
| 12/28 | 2,377 | 2,445 | 2,330 | 2,373 | -0.17% | 927,100 | 1621億8339万 | +20.58% | 11.84 | 1.15 |
| 12/27 | 2,259 | 2,383 | 2,206 | 2,377 | +5.18% | 1,170,800 | 1624億5677万 | +21.65% | 11.86 | 1.15 |
| 12/26 | 2,222 | 2,279 | 2,090 | 2,260 | +2.26% | 1,542,000 | 1544億6037万 | +16.62% | 11.28 | 1.1 |
| 12/25 | 2,223 | 2,223 | 2,153 | 2,210 | +21.23% | 1,643,400 | 1510億4311万 | +14.63% | 11.03 | 1.07 |
| 12/22 | 1,822 | 1,849 | 1,814 | 1,823 | +0.28% | 145,500 | 1245億9348万 | -5% | 9.1 | 0.88 |
| 12/21 | 1,845 | 1,847 | 1,818 | 1,818 | -2.62% | 177,000 | 1242億5175万 | -5.51% | 9.07 | 0.88 |
| 12/20 | 1,910 | 1,918 | 1,866 | 1,867 | -1.99% | 157,400 | 1276億67万 | -3.11% | 9.31 | 0.91 |
| 12/19 | 1,862 | 1,912 | 1,857 | 1,905 | +2.09% | 128,500 | 1301億9779万 | -1.24% | 9.5 | 0.92 |
| 12/18 | 1,858 | 1,872 | 1,838 | 1,866 | -1.58% | 139,000 | 1275億3232万 | -3.27% | 9.31 | 0.91 |
| 12/15 | 1,873 | 1,896 | 1,845 | 1,896 | +3.38% | 168,100 | 1295億8268万 | -1.76% | 9.46 | 0.92 |
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 12月期 | 4,190 5/23 5/22 | 1,040 10/27 | 1,194,500 11/18 | - | - | +27.87% 1/6 | -41.47% 10/27 |
| 2009年 12月期 | 2,050 9/7 | 985 3/4 3/3 | 843,300 9/1 | - | - | +23.25% 4/7 | -33.83% 3/3 |
| 2010年 12月期 | 2,029 1/15 | 1,057 9/1 | 597,300 11/12 | 759億83万 | 395億4025万 | +18.72% 9/17 | -17.31% 8/16 |
| 2011年 12月期 | 1,579 1/17 | 1,014 3/15 | 430,100 3/15 | 590億6723万 | 379億3171万 | +7.32% 1/19 | -17.6% 3/15 |
| 2012年 12月期 | 1,913 12/20 12/19 | 1,262 6/4 | 2,330,800 6/29 | 715億6150万 | 472億889万 | +17.86% 2/28 | -15.02% 6/4 |
| 2013年 12月期 | 3,970 5/20 | 1,897 1/7 | 16,741,600 3/12 | 1485億976万 | 709億6297万 | +40.02% 3/12 | -13.58% 6/7 |
| 2014年 12月期 | 3,045 1/6 | 1,807 12/17 | 2,720,200 4/23 | 1413億1236万 | 1019億2925万 | +10.54% 8/22 | -16.12% 11/19 |
| 2015年 12月期 | 2,108 2/6 | 1,412 9/29 | 2,016,400 2/12 | 1189億806万 | 796億4809万 | +12.02% 10/16 | -21.82% 1/20 |
| 2016年 12月期 | 1,962 12/21 | 1,254 1/20 | 1,221,400 2/10 | 1106億7249万 | 707億3563万 | +17.18% 3/9 | -9.84% 6/24 |
| 2017年 12月期 | 2,962 12/22 | 1,820 2/7 | 2,825,500 2/9 | 1670億8049万 | 1026億6256万 | +27.21% 2/14 | -14.65% 8/16 |
| 2018年 12月期 | 3,785 10/2 | 2,002 12/25 | 1,068,000 4/11 | 2135億428万 | 1129億2881万 | +27.61% 2/7 | -21.19% 12/25 |
| 2019年 12月期 | 3,610 4/19 | 2,018 1/4 | 870,500 2/6 | 2036億3288万 | 1138億3134万 | +20.57% 2/8 | -18.87% 2/7 |
| 2020年 12月期 | 2,805 1/7 | 1,021 3/23 | 1,520,700 2/7 | 1582億2444万 | 575億9256万 | +16.12% 5/11 | -38.02% 3/19 |
| 2021年 12月期 | 2,399 3/19 | 1,345 12/22 | 1,068,900 2/10 | 1353億2279万 | 758億6876万 | +23.02% 3/18 | -20.35% 1/27 |
| 2022年 12月期 | 1,833 11/2 | 1,043 3/8 | 1,864,100 3/14 | 1033億9586万 | 588億3354万 | +18.1% 8/15 | -14.97% 12/8 |
| 2023年 12月期 | 2,445 12/28 | 1,275 3/16 | 1,643,400 12/25 | 1671億425万 | 719億2020万 | +21.79% 9/19 | -11.88% 3/20 |
| 最新 | 2,898 2024/5/16 | 1,555,700 | 1980億6467万 | -7.85% 3,145 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/05/16 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
985円（2009/03/04） - 194%（2.94倍）
2,898円（5/16）