株価チャート
株価
5/17
- 前日 (5/16)
- 5,250
- 始値
- 5,170
- 高値
- 5,400
- 安値
- 5,160
- 終値 +2.67%
- 5,390
- 出来高 -24.96%
- 99,800
乖離率
- 株価（5日）
移動平均値 - +6.94%
5,040 - 株価（25日）
移動平均値 - +17.94%
4,570 - 出来高（5日）
移動平均値 - -29.78%
142,120
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 | 5,170 | 5,400 | 5,160 | 5,390 | +2.67% | 99,800 | 1066億1420万 | +17.94% | 21.65 | 1.35 |
| 05/16 | 5,250 | 5,350 | 5,160 | 5,250 | +2.74% | 133,000 | 1038億4500万 | +15.72% | 21.09 | 1.31 |
| 05/15 | 4,810 | 5,210 | 4,785 | 5,110 | +4.82% | 117,700 | 1010億7580万 | +13.3% | 20.53 | 1.28 |
| 05/14 | 5,280 | 5,280 | 4,780 | 4,875 | +6.56% | 303,700 | 964億2750万 | +8.72% | 19.59 | 1.22 |
| 05/13 | 4,505 | 4,590 | 4,445 | 4,575 | +2.46% | 56,400 | 904億9350万 | +2.37% | 18.38 | 1.14 |
| 05/10 | 4,475 | 4,490 | 4,455 | 4,465 | +0.34% | 28,900 | 883億1770万 | +0.16% | 17.94 | 1.12 |
| 05/09 | 4,385 | 4,480 | 4,370 | 4,450 | +1.48% | 24,800 | 880億2100万 | -0.07% | 17.88 | 1.11 |
| 05/08 | 4,440 | 4,465 | 4,330 | 4,385 | -1.24% | 43,100 | 867億3530万 | -1.5% | 17.62 | 1.1 |
| 05/07 | 4,475 | 4,480 | 4,425 | 4,440 | -0.78% | 40,600 | 878億2320万 | -0.36% | 17.84 | 1.11 |
| 05/02 | 4,485 | 4,520 | 4,450 | 4,475 | -0.44% | 33,400 | 885億1550万 | +0.43% | 17.98 | 1.12 |
| 05/01 | 4,515 | 4,550 | 4,445 | 4,495 | -1.96% | 23,400 | 889億1110万 | +0.88% | 18.06 | 1.12 |
| 04/30 | 4,485 | 4,650 | 4,485 | 4,585 | +1.21% | 32,400 | 906億9130万 | +2.89% | 18.42 | 1.15 |
| 04/26 | 4,435 | 4,570 | 4,435 | 4,530 | +1.34% | 37,700 | 896億340万 | +1.84% | 18.2 | 1.13 |
| 04/25 | 4,400 | 4,500 | 4,400 | 4,470 | +1.59% | 40,900 | 884億1660万 | +0.61% | 17.96 | 1.12 |
| 04/24 | 4,330 | 4,410 | 4,330 | 4,400 | +1.62% | 19,200 | 870億3200万 | -0.92% | 17.68 | 1.1 |
| 04/23 | 4,350 | 4,385 | 4,310 | 4,330 | +0.81% | 25,500 | 856億4740万 | -2.48% | 17.4 | 1.08 |
| 04/22 | 4,300 | 4,370 | 4,240 | 4,295 | -0.12% | 29,400 | 849億5510万 | -3.31% | 17.26 | 1.07 |
| 04/19 | 4,300 | 4,355 | 4,245 | 4,300 | -1.38% | 37,500 | 850億5400万 | -3.28% | 17.28 | 1.08 |
| 04/18 | 4,375 | 4,395 | 4,280 | 4,360 | -0.11% | 49,800 | 862億4080万 | -1.96% | 17.52 | 1.09 |
| 04/17 | 4,485 | 4,530 | 4,345 | 4,365 | -2.02% | 39,100 | 863億3970万 | -1.82% | 17.54 | 1.09 |
| 04/16 | 4,560 | 4,560 | 4,415 | 4,455 | -2.3% | 28,700 | 881億1990万 | +0.25% | 17.9 | 1.11 |
| 04/15 | 4,470 | 4,580 | 4,450 | 4,560 | +0.44% | 28,000 | 901億9680万 | +2.7% | 18.32 | 1.14 |
| 04/12 | 4,590 | 4,600 | 4,510 | 4,540 | -0.87% | 23,800 | 898億120万 | +2.37% | 18.24 | 1.14 |
| 04/11 | 4,520 | 4,600 | 4,520 | 4,580 | +0.44% | 21,400 | 905億9240万 | +3.53% | 18.4 | 1.15 |
| 04/10 | 4,620 | 4,640 | 4,550 | 4,560 | -0.11% | 24,300 | 901億9680万 | +3.57% | 18.32 | 1.14 |
| 04/09 | 4,595 | 4,665 | 4,560 | 4,565 | -0.22% | 38,500 | 902億9570万 | +4.18% | 18.34 | 1.14 |
| 04/08 | 4,570 | 4,610 | 4,545 | 4,575 | +2.23% | 41,300 | 904億9350万 | +4.96% | 18.38 | 1.14 |
| 04/05 | 4,405 | 4,475 | 4,400 | 4,475 | -0.22% | 32,600 | 885億1550万 | +3.37% | 17.98 | 1.12 |
| 04/04 | 4,355 | 4,510 | 4,355 | 4,485 | +3.94% | 45,600 | 887億1330万 | +4.23% | 18.02 | 1.12 |
| 04/03 | 4,300 | 4,340 | 4,270 | 4,315 | -0.69% | 29,800 | 853億5070万 | +0.82% | 17.34 | 1.08 |
| 04/02 | 4,415 | 4,470 | 4,320 | 4,345 | -1.59% | 52,000 | 859億4410万 | +1.83% | 17.46 | 1.09 |
| 04/01 | 4,520 | 4,530 | 4,400 | 4,415 | -1.67% | 27,700 | 873億2870万 | +3.93% | 17.74 | 1.1 |
| 03/29 | 4,450 | 4,500 | 4,415 | 4,490 | +1.35% | 23,800 | 888億1220万 | +6.2% | 18.04 | 1.12 |
| 03/28 | 4,460 | 4,510 | 4,390 | 4,430 | -1.34% | 40,000 | 876億2540万 | +5.35% | 17.8 | 1.11 |
| 03/27 | 4,490 | 4,515 | 4,445 | 4,490 | 0% | 35,500 | 888億1220万 | +7.26% | 18.04 | 1.12 |
| 03/26 | 4,395 | 4,525 | 4,355 | 4,490 | +2.75% | 49,800 | 888億1220万 | +7.98% | 18.04 | 1.12 |
| 03/25 | 4,405 | 4,460 | 4,345 | 4,370 | -1.24% | 47,000 | 864億3860万 | +5.97% | 17.56 | 1.09 |
| 03/22 | 4,405 | 4,445 | 4,350 | 4,425 | +0.11% | 57,900 | 875億2650万 | +7.93% | 17.78 | 1.11 |
| 03/21 | 4,405 | 4,485 | 4,385 | 4,420 | +1.14% | 79,700 | 874億2760万 | +8.89% | 17.76 | 1.11 |
| 03/19 | 4,370 | 4,405 | 4,350 | 4,370 | 0% | 33,100 | 864億3860万 | +8.79% | 17.56 | 1.09 |
| 03/18 | 4,395 | 4,420 | 4,340 | 4,370 | -0.46% | 55,400 | 864億3860万 | +9.96% | 17.56 | 1.09 |
| 03/15 | 4,325 | 4,400 | 4,320 | 4,390 | +1.39% | 72,200 | 868億3420万 | +11.68% | 17.64 | 1.1 |
| 03/14 | 4,330 | 4,385 | 4,265 | 4,330 | 0% | 74,300 | 856億4740万 | +11.43% | 17.4 | 1.08 |
| 03/13 | 4,405 | 4,455 | 4,320 | 4,330 | -0.12% | 67,500 | 856億4740万 | +12.58% | 17.4 | 1.08 |
| 03/12 | 4,350 | 4,400 | 4,290 | 4,335 | -0.23% | 71,100 | 857億4630万 | +13.87% | 17.42 | 1.08 |
| 03/11 | 4,370 | 4,390 | 4,290 | 4,345 | -1.81% | 84,800 | 859億4410万 | +15.28% | 17.46 | 1.09 |
| 03/08 | 4,265 | 4,440 | 4,220 | 4,425 | +3.75% | 162,000 | 875億2650万 | +18.6% | 17.78 | 1.11 |
| 03/07 | 4,110 | 4,315 | 4,110 | 4,265 | +5.05% | 146,000 | 843億6170万 | +15.55% | 17.13 | 1.07 |
| 03/06 | 3,980 | 4,065 | 3,960 | 4,060 | +0.25% | 45,400 | 803億680万 | +11.02% | 16.31 | 1.02 |
| 03/05 | 3,970 | 4,065 | 3,970 | 4,050 | +2.02% | 40,900 | 801億900万 | +11.54% | 16.27 | 1.01 |
| 03/04 | 3,895 | 4,075 | 3,855 | 3,970 | +3.39% | 91,700 | 785億2660万 | +10.12% | 15.95 | 0.99 |
| 03/01 | 3,815 | 3,850 | 3,790 | 3,840 | +0.39% | 26,600 | 759億5520万 | +7.17% | 15.43 | 0.96 |
| 02/29 | 3,885 | 3,885 | 3,805 | 3,825 | -1.8% | 37,100 | 756億5850万 | +7.26% | 15.37 | 0.96 |
| 02/28 | 3,955 | 3,970 | 3,885 | 3,895 | -2.63% | 36,200 | 770億4310万 | +9.69% | 15.65 | 0.97 |
| 02/27 | 3,950 | 4,065 | 3,950 | 4,000 | +3.09% | 57,700 | 791億2000万 | +13.25% | 16.07 | 1 |
| 02/26 | 3,925 | 3,985 | 3,875 | 3,880 | -0.39% | 35,200 | 767億4640万 | +10.67% | 15.59 | 0.97 |
| 02/22 | 4,015 | 4,015 | 3,895 | 3,895 | -0.76% | 33,200 | 770億4310万 | +11.76% | 15.65 | 0.97 |
| 02/21 | 4,025 | 4,135 | 3,900 | 3,925 | -1.01% | 78,200 | 776億3650万 | +13.41% | 15.77 | 0.98 |
| 02/20 | 3,840 | 4,010 | 3,835 | 3,965 | +4.76% | 132,500 | 784億2770万 | +15.3% | 15.93 | 0.99 |
| 02/19 | 3,650 | 3,815 | 3,635 | 3,785 | +3.98% | 104,000 | 748億6730万 | +10.8% | 15.21 | 0.95 |
| 02/16 | 3,740 | 3,740 | 3,565 | 3,640 | -3.58% | 254,400 | 719億9920万 | +7.03% | 14.62 | 0.91 |
| 02/15 | 3,245 | 3,875 | 3,200 | 3,775 | +11.52% | 425,600 | 746億6950万 | +11.23% | 15.17 | 0.94 |
| 02/14 | 3,355 | 3,390 | 3,340 | 3,385 | 0% | 62,000 | 669億5530万 | +0.15% | 13.6 | 0.85 |
| 02/13 | 3,320 | 3,395 | 3,305 | 3,385 | +2.89% | 49,400 | 669億5530万 | +0.15% | 13.6 | 0.85 |
| 02/09 | 3,295 | 3,310 | 3,285 | 3,290 | 0% | 27,800 | 650億7620万 | -2.63% | 13.22 | 0.82 |
| 02/08 | 3,255 | 3,295 | 3,225 | 3,290 | +0.46% | 37,100 | 650億7620万 | -2.78% | 13.22 | 0.82 |
| 02/07 | 3,300 | 3,325 | 3,260 | 3,275 | -1.36% | 40,800 | 647億7950万 | -3.28% | 13.16 | 0.82 |
| 02/06 | 3,370 | 3,370 | 3,320 | 3,320 | -1.04% | 14,100 | 656億6960万 | -2.06% | 13.34 | 0.83 |
| 02/05 | 3,380 | 3,390 | 3,340 | 3,355 | -1.18% | 36,900 | 663億6190万 | -1.15% | 13.48 | 0.84 |
| 02/02 | 3,405 | 3,415 | 3,365 | 3,395 | +0.3% | 18,600 | 671億5310万 | -0.03% | 13.64 | 0.85 |
| 02/01 | 3,400 | 3,410 | 3,375 | 3,385 | -0.88% | 18,300 | 669億5530万 | -0.24% | 13.6 | 0.85 |
| 01/31 | 3,390 | 3,420 | 3,390 | 3,415 | -0.44% | 22,000 | 675億4870万 | +0.59% | 13.72 | 0.85 |
| 01/30 | 3,415 | 3,445 | 3,415 | 3,430 | +1.03% | 17,600 | 678億4540万 | +1.09% | 13.78 | 0.86 |
| 01/29 | 3,440 | 3,440 | 3,395 | 3,395 | -0.29% | 14,400 | 671億5310万 | +0.06% | 13.64 | 0.85 |
| 01/26 | 3,380 | 3,410 | 3,380 | 3,405 | -0.58% | 21,100 | 673億5090万 | +0.56% | 13.68 | 0.85 |
| 01/25 | 3,425 | 3,460 | 3,405 | 3,425 | 0% | 29,200 | 677億4650万 | +1.42% | 13.76 | 0.86 |
| 01/24 | 3,445 | 3,445 | 3,395 | 3,425 | -0.72% | 27,500 | 677億4650万 | +1.66% | 13.76 | 0.86 |
| 01/23 | 3,420 | 3,450 | 3,405 | 3,450 | +1.02% | 35,100 | 682億4100万 | +2.62% | 13.86 | 0.86 |
| 01/22 | 3,370 | 3,425 | 3,370 | 3,415 | +1.94% | 29,800 | 675億4870万 | +1.82% | 13.72 | 0.85 |
| 01/19 | 3,330 | 3,365 | 3,330 | 3,350 | +0.3% | 20,900 | 662億6300万 | +0.09% | 13.46 | 0.84 |
| 01/18 | 3,325 | 3,350 | 3,315 | 3,340 | +1.06% | 20,100 | 660億6520万 | -0.09% | 13.42 | 0.84 |
| 01/17 | 3,365 | 3,380 | 3,305 | 3,305 | -1.78% | 38,300 | 653億7290万 | -0.99% | 13.28 | 0.83 |
| 01/16 | 3,380 | 3,390 | 3,360 | 3,365 | -0.88% | 29,000 | 665億5970万 | +0.87% | 13.52 | 0.84 |
| 01/15 | 3,420 | 3,435 | 3,395 | 3,395 | -0.59% | 29,500 | 671億5310万 | +1.77% | 13.64 | 0.85 |
| 01/12 | 3,455 | 3,460 | 3,390 | 3,415 | -1.16% | 35,700 | 675億4870万 | +2.43% | 13.72 | 0.85 |
| 01/11 | 3,475 | 3,475 | 3,435 | 3,455 | +0.73% | 30,500 | 683億3990万 | +3.66% | 13.88 | 0.86 |
| 01/10 | 3,405 | 3,450 | 3,390 | 3,430 | +1.48% | 30,000 | 678億4540万 | +2.94% | 13.78 | 0.86 |
| 01/09 | 3,395 | 3,415 | 3,375 | 3,380 | +0.3% | 30,700 | 668億5640万 | +1.5% | 13.58 | 0.85 |
| 01/05 | 3,415 | 3,415 | 3,350 | 3,370 | -1.32% | 28,000 | 666億5860万 | +1.23% | 13.54 | 0.84 |
| 01/04 | 3,310 | 3,415 | 3,300 | 3,415 | +2.25% | 26,700 | 675億4870万 | +2.52% | 13.72 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 3,365 | 3,375 | 3,330 | 3,340 | -0.74% | 25,800 | 660億6520万 | +0.24% | 18.75 | 0.86 |
| 12/28 | 3,370 | 3,370 | 3,335 | 3,365 | -1.9% | 35,100 | 665億5970万 | +0.75% | 18.89 | 0.86 |
| 12/27 | 3,380 | 3,445 | 3,370 | 3,430 | +1.03% | 68,400 | 678億4540万 | +2.45% | 19.26 | 0.88 |
| 12/26 | 3,375 | 3,415 | 3,365 | 3,395 | +1.95% | 42,600 | 671億5310万 | +1.31% | 19.06 | 0.87 |
| 12/25 | 3,455 | 3,460 | 3,330 | 3,330 | -3.34% | 64,200 | 658億6740万 | -0.77% | 18.7 | 0.86 |
| 12/22 | 3,430 | 3,465 | 3,395 | 3,445 | +2.53% | 52,600 | 681億4210万 | +2.47% | 19.34 | 0.88 |
| 12/21 | 3,420 | 3,475 | 3,335 | 3,360 | -2.18% | 174,500 | 664億6080万 | -0.06% | 18.86 | 0.86 |
| 12/20 | 3,315 | 3,550 | 3,310 | 3,435 | +7.34% | 263,200 | 679億4430万 | +2.05% | 19.29 | 0.88 |
| 12/19 | 3,175 | 3,205 | 3,145 | 3,200 | +0.31% | 57,000 | 632億9600万 | -5.02% | 17.97 | 0.82 |
| 12/18 | 3,190 | 3,205 | 3,170 | 3,190 | -1.39% | 53,900 | 630億9820万 | -5.62% | 17.91 | 0.82 |
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 11月期 | 4,310 1/25 | 1,670 10/10 | 343,200 3/28 | - | - | +17.63% 1/25 | -28.7% 10/10 |
| 2009年 11月期 | 3,030 8/14 | 1,666 2/23 | 338,800 4/6 | - | - | +23.39% 4/6 | -16.51% 11/12 |
| 2010年 11月期 | 2,869 1/18 | 1,791 9/1 | 290,300 10/12 | - | - | +9.47% 10/12 | -13.22% 5/26 |
| 2011年 11月期 | 2,441 1/12 | 1,249 9/26 | 503,400 1/17 | 563億8341万 | 288億5001万 | +6.65% 10/27 | -25.96% 3/15 |
| 2012年 11月期 | 1,590 3/22 3/19 | 1,083 7/25 | 138,500 7/26 | 367億2659万 | 250億1566万 | +10.21% 2/28 | -12.89% 6/4 |
| 2013年 11月期 | 2,386 5/15 | 1,277 12/5 | 503,900 10/7 | 551億1299万 | 294億9677万 | +22.67% 1/18 | -17.66% 6/13 |
| 2014年 11月期 | 3,045 9/30 | 2,199 3/24 | 278,500 1/15 | 633億125万 | 457億1410万 | +13.19% 1/15 | -8.55% 10/17 |
| 2015年 12月期 | 4,380 6/4 | 2,590 12/17 | 615,700 11/18 | 910億5402万 | 538億4244万 | +17.68% 1/26 | -14.72% 1/21 |
| 2016年 12月期 | 3,340 1/4 | 2,151 2/15 | 270,600 2/15 | 694億3389万 | 447億1625万 | +11.64% 3/22 | -20.36% 2/15 |
| 2017年 12月期 | 4,500 12/8 | 3,020 1/24 1/18 | 226,400 11/8 | 935億4865万 | 627億8154万 | +18.97% 11/8 | -10.04% 4/17 |
| 2018年 12月期 | 4,590 1/23 | 2,688 12/26 | 357,800 6/4 | 954億1962万 | 531億6864万 | +15.4% 5/9 | -18.22% 12/25 |
| 2019年 12月期 | 3,620 10/21 10/18 | 2,554 6/3 | 160,000 2/18 | 716億360万 | 505億1812万 | +13.79% 7/2 | -11.48% 5/13 |
| 2020年 12月期 | 3,385 1/7 | 2,002 3/13 | 72,600 6/26 | 669億5530万 | 395億9956万 | +13.95% 1/26 | -24.36% 3/13 |
| 2021年 12月期 | 4,240 8/11 | 3,010 1/4 | 235,500 1/25 | 838億6720万 | 595億3780万 | +9.52% 6/11 | -8.95% 10/13 |
| 2022年 12月期 | 4,050 1/13 | 3,090 7/6 | 97,000 6/30 | 801億900万 | 611億2020万 | +9.69% 8/15 | -10.17% 3/8 |
| 2023年 12月期 | 3,940 9/29 | 3,105 3/16 | 263,200 12/20 | 779億3320万 | 614億1690万 | +10.51% 8/31 | -7.32% 12/8 |
| 最新 | 5,390 2024/5/17 | 99,800 | 1066億1420万 | +17.94% 4,570 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 192%（2.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 61%（1.61倍）
- 過去安値
1,083円（2012/07/25） - 398%（4.98倍）
5,390円（5/17）