株価チャート
株価
5/14
- 前日 (5/13)
- 3,820
- 始値
- 3,835
- 高値
- 3,840
- 安値
- 3,725
- 終値 -1.18%
- 3,775
- 出来高 +16.38%
- 73,200
乖離率
- 株価（5日）
移動平均値 - -1.28%
3,824 - 株価（25日）
移動平均値 - -1.13%
3,818 - 出来高（5日）
移動平均値 - +52.75%
47,920
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 3,835 | 3,840 | 3,725 | 3,775 | -1.18% | 73,200 | 298億7516万 | -1.13% | 8.98 | 0.83 |
| 05/13 | 3,845 | 3,890 | 3,820 | 3,820 | -1.04% | 62,900 | 302億3128万 | -0.05% | 9.09 | 0.84 |
| 05/10 | 3,795 | 3,875 | 3,795 | 3,860 | +1.58% | 37,000 | 305億4784万 | +0.94% | 9.19 | 0.85 |
| 05/09 | 3,845 | 3,850 | 3,800 | 3,800 | -1.68% | 34,000 | 300億7301万 | -0.63% | 9.04 | 0.84 |
| 05/08 | 3,855 | 3,890 | 3,845 | 3,865 | -0.64% | 32,500 | 305億8741万 | +0.86% | 9.2 | 0.85 |
| 05/07 | 3,935 | 3,950 | 3,835 | 3,890 | +0.39% | 43,800 | 307億8526万 | +1.25% | 9.26 | 0.86 |
| 05/02 | 3,860 | 3,905 | 3,840 | 3,875 | +0.26% | 26,500 | 306億6655万 | +0.68% | 9.22 | 0.85 |
| 05/01 | 3,865 | 3,870 | 3,795 | 3,865 | -0.77% | 53,400 | 305億8741万 | +0.26% | 9.2 | 0.85 |
| 04/30 | 3,755 | 3,930 | 3,755 | 3,895 | +6.28% | 119,000 | 308億2483万 | +0.85% | 9.27 | 0.86 |
| 04/26 | 3,660 | 3,695 | 3,575 | 3,665 | -0.41% | 72,600 | 290億462万 | -5.2% | 8.72 | 0.81 |
| 04/25 | 3,700 | 3,720 | 3,670 | 3,680 | -1.47% | 32,000 | 291億2333万 | -5.18% | 8.76 | 0.81 |
| 04/24 | 3,720 | 3,770 | 3,715 | 3,735 | +0.67% | 29,700 | 295億5860万 | -4.16% | 8.89 | 0.82 |
| 04/23 | 3,765 | 3,770 | 3,675 | 3,710 | -0.4% | 71,400 | 293億6075万 | -5.09% | 8.83 | 0.82 |
| 04/22 | 3,705 | 3,790 | 3,695 | 3,725 | +0.81% | 57,300 | 294億7946万 | -5% | 8.87 | 0.82 |
| 04/19 | 3,750 | 3,760 | 3,630 | 3,695 | -2.25% | 64,900 | 292億4204万 | -5.93% | 8.79 | 0.81 |
| 04/18 | 3,720 | 3,805 | 3,675 | 3,780 | +0.8% | 35,800 | 299億1473万 | -3.99% | 9 | 0.83 |
| 04/17 | 3,775 | 3,810 | 3,700 | 3,750 | -0.27% | 45,600 | 296億7731万 | -4.8% | 8.93 | 0.83 |
| 04/16 | 3,860 | 3,865 | 3,735 | 3,760 | -3.22% | 71,300 | 297億5645万 | -4.67% | 8.95 | 0.83 |
| 04/15 | 3,830 | 3,900 | 3,830 | 3,885 | -0.38% | 37,100 | 307億4569万 | -1.52% | 9.25 | 0.86 |
| 04/12 | 3,975 | 3,975 | 3,900 | 3,900 | -1.52% | 31,000 | 308億6440万 | -1.32% | 9.28 | 0.86 |
| 04/11 | 3,915 | 3,970 | 3,895 | 3,960 | -0.63% | 35,100 | 313億3924万 | +0.1% | 9.43 | 0.87 |
| 04/10 | 3,935 | 4,020 | 3,910 | 3,985 | +1.66% | 60,000 | 315億3709万 | +0.56% | 9.48 | 0.88 |
| 04/09 | 3,840 | 3,920 | 3,840 | 3,920 | +2.08% | 41,100 | 310億2268万 | -1.21% | 9.33 | 0.86 |
| 04/08 | 3,855 | 3,865 | 3,785 | 3,840 | +0.52% | 46,800 | 303億8956万 | -3.18% | 9.14 | 0.85 |
| 04/05 | 3,830 | 3,845 | 3,785 | 3,820 | -1.55% | 67,200 | 302億3128万 | -3.75% | 9.09 | 0.84 |
| 04/04 | 3,885 | 3,960 | 3,865 | 3,880 | +0.52% | 65,800 | 307億612万 | -2.34% | 9.23 | 0.85 |
| 04/03 | 3,830 | 3,910 | 3,795 | 3,860 | +0.26% | 57,100 | 305億4784万 | -2.75% | 9.19 | 0.85 |
| 04/02 | 4,000 | 4,000 | 3,845 | 3,850 | -3.75% | 82,800 | 304億6870万 | -2.92% | 9.16 | 0.85 |
| 04/01 | 4,160 | 4,160 | 4,000 | 4,000 | -3.03% | 68,800 | 316億5580万 | +0.93% | 9.52 | 0.88 |
| 03/29 | 4,055 | 4,150 | 4,055 | 4,125 | +1.73% | 54,700 | 326億4504万 | +4.38% | 5.82 | 0.91 |
| 03/28 | 3,995 | 4,105 | 3,995 | 4,055 | +0.5% | 45,600 | 320億9106万 | +3.05% | 5.72 | 0.89 |
| 03/27 | 4,050 | 4,135 | 4,030 | 4,035 | -0.25% | 82,800 | 319億3278万 | +2.85% | 5.69 | 0.89 |
| 03/26 | 4,010 | 4,055 | 3,980 | 4,045 | +1.51% | 30,100 | 320億1192万 | +3.29% | 5.71 | 0.89 |
| 03/25 | 4,015 | 4,070 | 3,985 | 3,985 | -1.24% | 52,200 | 315億3709万 | +2.1% | 5.62 | 0.88 |
| 03/22 | 4,085 | 4,110 | 4,030 | 4,035 | -1.22% | 62,900 | 319億3278万 | +3.83% | 5.69 | 0.89 |
| 03/21 | 4,100 | 4,125 | 4,055 | 4,085 | +0.86% | 55,500 | 323億2848万 | +5.66% | 5.76 | 0.9 |
| 03/19 | 3,980 | 4,050 | 3,950 | 4,050 | +1.5% | 60,000 | 320億5149万 | +5.28% | 5.72 | 0.89 |
| 03/18 | 4,035 | 4,175 | 3,985 | 3,990 | +2.05% | 131,000 | 315億7666万 | +4.34% | 5.63 | 0.88 |
| 03/15 | 3,900 | 3,990 | 3,885 | 3,910 | -0.38% | 59,300 | 309億4354万 | +2.71% | 5.52 | 0.86 |
| 03/14 | 3,850 | 3,945 | 3,835 | 3,925 | +2.35% | 69,500 | 310億6225万 | +3.34% | 5.54 | 0.86 |
| 03/13 | 3,940 | 3,945 | 3,790 | 3,835 | -0.9% | 74,000 | 303億4999万 | +1.13% | 5.41 | 0.84 |
| 03/12 | 3,785 | 3,880 | 3,710 | 3,870 | +2.25% | 128,500 | 306億2698万 | +2.11% | 5.46 | 0.85 |
| 03/11 | 3,990 | 4,000 | 3,745 | 3,785 | -6.77% | 171,500 | 299億5430万 | 0% | 5.34 | 0.83 |
| 03/08 | 4,000 | 4,085 | 3,990 | 4,060 | +1.37% | 60,300 | 321億3063万 | +7.12% | 5.73 | 0.89 |
| 03/07 | 4,165 | 4,170 | 3,995 | 4,005 | -3.03% | 102,200 | 316億9536万 | +6.15% | 5.65 | 0.88 |
| 03/06 | 4,090 | 4,145 | 4,050 | 4,130 | +0.61% | 96,400 | 326億8461万 | +10.05% | 5.83 | 0.91 |
| 03/05 | 3,970 | 4,130 | 3,960 | 4,105 | +5.94% | 211,400 | 324億8676万 | +10.08% | 5.79 | 0.9 |
| 03/04 | 3,950 | 3,955 | 3,860 | 3,875 | -1.15% | 73,900 | 306億6655万 | +4.64% | 5.47 | 0.85 |
| 03/01 | 3,950 | 3,960 | 3,855 | 3,920 | +0.38% | 93,800 | 310億2268万 | +6.26% | 5.53 | 0.86 |
| 02/29 | 3,790 | 3,920 | 3,770 | 3,905 | +3.03% | 82,100 | 309億397万 | +6.4% | 5.51 | 0.86 |
| 02/28 | 3,800 | 3,800 | 3,730 | 3,790 | +0.4% | 45,400 | 299億9387万 | +3.72% | 5.35 | 0.83 |
| 02/27 | 3,800 | 3,885 | 3,770 | 3,775 | -0.13% | 67,100 | 298億7516万 | +3.59% | 5.33 | 0.83 |
| 02/26 | 3,760 | 3,815 | 3,745 | 3,780 | +1.75% | 65,400 | 299億1473万 | +4.07% | 5.33 | 0.83 |
| 02/22 | 3,750 | 3,750 | 3,690 | 3,715 | 0% | 71,800 | 294億32万 | +2.74% | 5.24 | 0.82 |
| 02/21 | 3,730 | 3,765 | 3,700 | 3,715 | -1.07% | 62,800 | 294億32万 | +3.17% | 5.24 | 0.82 |
| 02/20 | 3,845 | 3,845 | 3,740 | 3,755 | -2.47% | 74,000 | 297億1688万 | +4.71% | 5.3 | 0.83 |
| 02/19 | 3,775 | 3,855 | 3,760 | 3,850 | +3.36% | 83,600 | 304億6870万 | +7.78% | 5.43 | 0.85 |
| 02/16 | 3,565 | 3,760 | 3,545 | 3,725 | +4.93% | 124,700 | 294億7946万 | +4.93% | 5.26 | 0.82 |
| 02/15 | 3,600 | 3,615 | 3,510 | 3,550 | 0% | 60,300 | 280億9452万 | +0.42% | 5.01 | 0.78 |
| 02/14 | 3,575 | 3,635 | 3,530 | 3,550 | -1.53% | 69,500 | 280億9452万 | +0.65% | 5.01 | 0.78 |
| 02/13 | 3,535 | 3,620 | 3,470 | 3,605 | +4.04% | 110,900 | 285億2978万 | +2.44% | 5.09 | 0.79 |
| 02/09 | 3,545 | 3,575 | 3,445 | 3,465 | -3.35% | 190,400 | 274億2183万 | -1.08% | 4.89 | 0.76 |
| 02/08 | 3,650 | 3,655 | 3,550 | 3,585 | -2.71% | 166,800 | 283億7151万 | +2.58% | 5.06 | 0.79 |
| 02/07 | 3,755 | 3,770 | 3,680 | 3,685 | -2.25% | 65,900 | 291億6290万 | +5.86% | 5.2 | 0.81 |
| 02/06 | 3,805 | 3,860 | 3,770 | 3,770 | -0.53% | 61,600 | 298億3559万 | +8.8% | 5.32 | 0.83 |
| 02/05 | 3,775 | 3,840 | 3,740 | 3,790 | +1.34% | 93,000 | 299億9387万 | +10.05% | 5.35 | 0.83 |
| 02/02 | 3,875 | 3,875 | 3,735 | 3,740 | -3.98% | 177,100 | 295億9817万 | +9.2% | 5.28 | 0.82 |
| 02/01 | 4,000 | 4,060 | 3,870 | 3,895 | +7.15% | 376,500 | 308億2483万 | +14.39% | 5.5 | 0.86 |
| 01/31 | 3,540 | 3,675 | 3,515 | 3,635 | +3.12% | 119,100 | 287億6720万 | +7.77% | 5.13 | 0.8 |
| 01/30 | 3,560 | 3,560 | 3,485 | 3,525 | +0.14% | 58,000 | 278億9667万 | +5.22% | 4.97 | 0.78 |
| 01/29 | 3,515 | 3,525 | 3,485 | 3,520 | +1.88% | 38,100 | 278億5710万 | +5.52% | 4.97 | 0.78 |
| 01/26 | 3,515 | 3,530 | 3,455 | 3,455 | -1.71% | 49,300 | 273億4269万 | +4.29% | 4.88 | 0.76 |
| 01/25 | 3,445 | 3,530 | 3,440 | 3,515 | +2.03% | 35,900 | 278億1753万 | +6.84% | 4.96 | 0.77 |
| 01/24 | 3,505 | 3,505 | 3,420 | 3,445 | -1.71% | 90,500 | 272億6355万 | +5.48% | 4.86 | 0.76 |
| 01/23 | 3,570 | 3,625 | 3,490 | 3,505 | -1.54% | 94,300 | 277億3839万 | +8.01% | 4.95 | 0.77 |
| 01/22 | 3,525 | 3,610 | 3,510 | 3,560 | +2.74% | 169,500 | 281億7366万 | +10.39% | 5.02 | 0.78 |
| 01/19 | 3,395 | 3,465 | 3,390 | 3,465 | +2.36% | 77,300 | 274億2183万 | +8.21% | 4.89 | 0.76 |
| 01/18 | 3,345 | 3,410 | 3,340 | 3,385 | +1.35% | 29,600 | 267億8872万 | +6.28% | 4.78 | 0.75 |
| 01/17 | 3,365 | 3,430 | 3,340 | 3,340 | 0% | 50,300 | 264億3259万 | +5.4% | 4.71 | 0.74 |
| 01/16 | 3,400 | 3,400 | 3,335 | 3,340 | -1.62% | 40,100 | 264億3259万 | +5.76% | 4.71 | 0.74 |
| 01/15 | 3,310 | 3,405 | 3,310 | 3,395 | +2.57% | 53,800 | 268億6786万 | +7.78% | 4.79 | 0.75 |
| 01/12 | 3,330 | 3,340 | 3,290 | 3,310 | -1.19% | 45,600 | 261億9517万 | +5.48% | 4.67 | 0.73 |
| 01/11 | 3,380 | 3,415 | 3,345 | 3,350 | +0.15% | 61,500 | 265億1173万 | +6.93% | 4.73 | 0.74 |
| 01/10 | 3,350 | 3,385 | 3,325 | 3,345 | 0% | 61,300 | 264億7216万 | +6.94% | 4.72 | 0.74 |
| 01/09 | 3,230 | 3,345 | 3,230 | 3,345 | +4.37% | 66,600 | 264億7216万 | +7.04% | 4.72 | 0.74 |
| 01/05 | 3,260 | 3,260 | 3,205 | 3,205 | -1.69% | 49,700 | 253億6420万 | +2.66% | 4.52 | 0.71 |
| 01/04 | 3,245 | 3,270 | 3,180 | 3,260 | +0.15% | 55,400 | 257億9947万 | +4.42% | 4.6 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 3,255 | 3,275 | 3,215 | 3,255 | -0.31% | 47,200 | 257億5990万 | +4.36% | 4.59 | 0.75 |
| 12/28 | 3,230 | 3,280 | 3,210 | 3,265 | +0.31% | 45,500 | 258億3904万 | +4.75% | 4.61 | 0.75 |
| 12/27 | 3,330 | 3,335 | 3,240 | 3,255 | -1.81% | 87,300 | 257億5990万 | +4.56% | 4.59 | 0.75 |
| 12/26 | 3,245 | 3,330 | 3,215 | 3,315 | +2.16% | 141,900 | 262億3474万 | +6.69% | 4.68 | 0.76 |
| 12/25 | 3,140 | 3,245 | 3,125 | 3,245 | +5.02% | 82,400 | 256億8076万 | +4.81% | 4.58 | 0.75 |
| 12/22 | 3,110 | 3,145 | 3,075 | 3,090 | +0.82% | 35,200 | 244億5410万 | +0.06% | 4.36 | 0.71 |
| 12/21 | 3,130 | 3,160 | 3,065 | 3,065 | -3.01% | 55,400 | 242億5625万 | -0.58% | 4.33 | 0.71 |
| 12/20 | 3,010 | 3,190 | 3,010 | 3,160 | +6.83% | 126,600 | 250億808万 | +2.6% | 4.46 | 0.73 |
| 12/19 | 2,918 | 2,963 | 2,881 | 2,958 | +2.57% | 56,400 | 234億946万 | -3.77% | 4.17 | 0.68 |
| 12/18 | 2,866 | 2,887 | 2,827 | 2,884 | -0.89% | 75,400 | 228億2383万 | -6.18% | 4.07 | 0.66 |
| 12/15 | 2,921 | 2,950 | 2,902 | 2,910 | -0.41% | 48,900 | 230億2959万 | -5.43% | 4.11 | 0.67 |
| 12/14 | 3,000 | 3,005 | 2,908 | 2,922 | -2.57% | 36,900 | 231億2456万 | -5.01% | 4.12 | 0.67 |
| 12/13 | 2,978 | 3,015 | 2,958 | 2,999 | +0.64% | 39,400 | 237億3393万 | -2.38% | 4.23 | 0.69 |
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 | 6,630 663 7/5 | 2,260 226 3/17 | 1,585,000 15,850,000 7/4 | - | - | +20.46% 6/6 | -27.99% 8/10 |
| 2009年 3月期 | 4,580 458 6/10 | 1,300 130 10/8 | 285,000 2,850,000 6/4 2,850,000 4/3 | - | - | +28.45% 11/5 | -40.53% 10/8 |
| 2010年 3月期 | 2,940 294 8/27 | 1,910 191 11/27 191 11/20 | 121,600 1,216,000 6/2 | - | - | +14.06% 6/8 | -16.28% 11/19 |
| 2011年 3月期 | 2,670 267 4/5 | 1,070 107 3/15 | 158,900 1,589,000 3/7 | 211億3011万 | 84億6787万 | +17.36% 5/10 | -34.41% 3/15 |
| 2012年 3月期 | 2,250 225 5/11 | 1,210 121 11/25 | 430,200 4,302,000 4/22 | 178億627万 | 95億7581万 | +17.15% 5/11 | -14.93% 11/16 |
| 2013年 3月期 | 2,400 240 3/12 | 1,170 117 6/8 117 6/5 他2件 | 888,900 8,889,000 3/6 | 189億9336万 | 92億5926万 | +27.85% 3/13 | -14.83% 5/18 |
| 2014年 3月期 | 2,220 222 5/21 | 1,480 148 3/20 | 772,100 7,721,000 1/17 | 175億6885万 | 117億1264万 | +11.8% 1/20 | -18.45% 6/7 |
| 2015年 3月期 | 5,820 582 9/4 | 1,530 153 5/12 153 5/8 他3件 | 22,550,300 225,503,000 6/27 | 460億5918万 | 121億834万 | +92.34% 7/7 | -18.44% 10/17 |
| 2016年 3月期 | 4,340 434 4/30 | 1,860 186 2/12 | 199,700 1,997,000 4/30 | 343億4654万 | 147億1994万 | +12.45% 3/11 | -21.75% 8/25 |
| 2017年 3月期 | 2,370 237 12/12 | 1,700 170 6/24 | 249,300 2,493,000 9/14 | 187億5606万 | 134億5371万 | +12.67% 12/8 | -12.32% 6/24 |
| 2018年 3月期 | 2,790 279 9/14 | 2,040 204 4/17 204 4/14 | 516,500 5,165,000 9/13 | 220億7992万 | 161億4445万 | +14.39% 9/13 | -9.18% 2/14 |
| 2019年 3月期 | 2,340 5/16 | 1,284 12/25 | 137,300 9/21 | 185億1864万 | 101億6151万 | +9.3% 9/26 | -20.13% 12/25 |
| 2020年 3月期 | 2,110 2/3 | 1,315 3/17 | 167,300 2/3 | 166億9843万 | 104億684万 | +14.78% 6/18 | -22.15% 3/13 |
| 2021年 3月期 | 3,840 1/14 | 1,453 4/6 | 1,017,600 12/8 | 303億8956万 | 114億9896万 | +38.66% 12/10 | -9.63% 2/24 |
| 2022年 3月期 | 2,878 4/2 | 1,845 3/9 | 273,100 5/17 | 227億7634万 | 146億123万 | +8.66% 9/14 | -9.4% 5/17 |
| 2023年 3月期 | 2,419 3/9 | 1,861 4/27 | 87,100 3/2 | 191億4384万 | 147億2786万 | +8.79% 4/4 | -6.5% 9/26 |
| 2024年 3月期 | 4,175 3/18 | 2,254 4/3 | 376,500 2/1 | 330億4074万 | 178億3804万 | +16.92% 6/7 | -7.92% 10/4 |
| 最新 | 3,775 2024/5/14 | 73,200 | 298億7516万 | -1.13% 3,818 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/28 vs 1986/12/27
- 81%（1.81倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 92%（1.92倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 168%（2.68倍）
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 52%（1.52倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/05/14 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
850円（2002/11/20） - 344%（4.44倍）
3,775円（5/14）