株価チャート
株価
5/16
- 前日 (5/15)
- 4,095
- 始値
- 4,000
- 高値
- 4,000
- 安値
- 3,855
- 終値 -4.76%
- 3,900
- 出来高 -61.73%
- 23,000
乖離率
- 株価（5日）
移動平均値 - +0.91%
3,865 - 株価（25日）
移動平均値 - +7.85%
3,616 - 出来高（5日）
移動平均値 - -46.01%
42,600
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 | 4,000 | 4,000 | 3,855 | 3,900 | -4.76% | 23,000 | 1072億5000万 | +7.85% | 14.56 | 1.08 |
| 05/15 | 3,790 | 4,110 | 3,770 | 4,095 | +8.76% | 60,100 | 1126億1250万 | +13.56% | 15.29 | 1.14 |
| 05/14 | 3,810 | 3,830 | 3,695 | 3,765 | -1.18% | 48,800 | 1035億3750万 | +4.82% | 14.06 | 1.04 |
| 05/13 | 3,755 | 3,975 | 3,655 | 3,810 | +1.46% | 63,700 | 1047億7500万 | +6.13% | 14.23 | 1.06 |
| 05/10 | 3,750 | 3,765 | 3,700 | 3,755 | +0.4% | 17,400 | 1032億6250万 | +4.74% | 14.02 | 1.04 |
| 05/09 | 3,635 | 3,775 | 3,635 | 3,740 | +3.03% | 25,500 | 1028億5000万 | +4.44% | 13.97 | 1.04 |
| 05/08 | 3,670 | 3,720 | 3,630 | 3,630 | -0.82% | 30,900 | 998億2500万 | +1.45% | 13.56 | 1.01 |
| 05/07 | 3,640 | 3,685 | 3,595 | 3,660 | +2.52% | 24,600 | 1006億5000万 | +2.18% | 13.67 | 1.02 |
| 05/02 | 3,490 | 3,600 | 3,490 | 3,570 | +2.29% | 15,800 | 981億7500万 | -0.42% | 13.33 | 0.99 |
| 05/01 | 3,550 | 3,580 | 3,475 | 3,490 | -2.38% | 13,400 | 959億7500万 | -2.92% | 13.03 | 0.97 |
| 04/30 | 3,415 | 3,575 | 3,415 | 3,575 | +6.88% | 23,600 | 983億1250万 | -0.86% | 13.35 | 0.99 |
| 04/26 | 3,280 | 3,350 | 3,260 | 3,345 | +1.98% | 31,400 | 919億8750万 | -7.39% | 12.49 | 0.93 |
| 04/25 | 3,335 | 3,335 | 3,275 | 3,280 | -2.24% | 17,100 | 902億 | -9.59% | 12.25 | 0.91 |
| 04/24 | 3,390 | 3,430 | 3,355 | 3,355 | -0.45% | 17,200 | 922億6250万 | -7.96% | 12.53 | 0.93 |
| 04/23 | 3,420 | 3,430 | 3,335 | 3,370 | -1.32% | 15,000 | 926億7500万 | -7.9% | 12.58 | 0.94 |
| 04/22 | 3,455 | 3,505 | 3,390 | 3,415 | -0.44% | 12,800 | 939億1250万 | -6.97% | 12.75 | 0.95 |
| 04/19 | 3,480 | 3,485 | 3,355 | 3,430 | -2.97% | 23,200 | 943億2500万 | -6.77% | 12.81 | 0.95 |
| 04/18 | 3,520 | 3,560 | 3,490 | 3,535 | +1% | 6,700 | 972億1250万 | -4.12% | 13.2 | 0.98 |
| 04/17 | 3,565 | 3,565 | 3,490 | 3,500 | -1.82% | 13,700 | 962億5000万 | -5.15% | 13.07 | 0.97 |
| 04/16 | 3,635 | 3,640 | 3,535 | 3,565 | -3.78% | 25,200 | 980億3750万 | -3.47% | 13.31 | 0.99 |
| 04/15 | 3,705 | 3,710 | 3,685 | 3,705 | 0% | 10,800 | 1018億8750万 | +0.3% | 13.84 | 1.03 |
| 04/12 | 3,760 | 3,770 | 3,690 | 3,705 | -0.67% | 12,700 | 1018億8750万 | +0.22% | 13.84 | 1.03 |
| 04/11 | 3,705 | 3,745 | 3,685 | 3,730 | -0.8% | 11,900 | 1025億7500万 | +0.87% | 13.93 | 1.04 |
| 04/10 | 3,735 | 3,765 | 3,735 | 3,760 | +1.08% | 6,500 | 1034億 | +1.76% | 14.04 | 1.04 |
| 04/09 | 3,665 | 3,740 | 3,665 | 3,720 | +1.78% | 8,900 | 1023億 | +0.79% | 13.89 | 1.03 |
| 04/08 | 3,735 | 3,740 | 3,640 | 3,655 | -2.14% | 13,100 | 1005億1250万 | -0.76% | 13.65 | 1.01 |
| 04/05 | 3,660 | 3,735 | 3,655 | 3,735 | +0.67% | 12,000 | 1027億1250万 | +1.52% | 13.95 | 1.04 |
| 04/04 | 3,725 | 3,735 | 3,690 | 3,710 | +0.82% | 17,600 | 1020億2500万 | +1.12% | 13.85 | 1.03 |
| 04/03 | 3,655 | 3,695 | 3,580 | 3,680 | +0.68% | 24,000 | 1012億 | +0.63% | 13.74 | 1.02 |
| 04/02 | 3,680 | 3,695 | 3,600 | 3,655 | -0.41% | 26,400 | 1005億1250万 | +0.25% | 13.65 | 1.01 |
| 04/01 | 3,745 | 3,745 | 3,670 | 3,670 | -2% | 12,500 | 1009億2500万 | +0.96% | 13.71 | 1.02 |
| 03/29 | 3,750 | 3,790 | 3,695 | 3,745 | +0.4% | 14,600 | 1029億8750万 | +3.37% | 11.1 | 1.04 |
| 03/28 | 3,795 | 3,815 | 3,705 | 3,730 | -2.48% | 19,100 | 1025億7500万 | +3.35% | 11.05 | 1.03 |
| 03/27 | 3,800 | 3,890 | 3,760 | 3,825 | +1.86% | 44,700 | 1051億8750万 | +6.43% | 11.34 | 1.06 |
| 03/26 | 3,705 | 3,755 | 3,695 | 3,755 | +0.94% | 13,300 | 1032億6250万 | +5.06% | 11.13 | 1.04 |
| 03/25 | 3,745 | 3,765 | 3,690 | 3,720 | -0.8% | 20,400 | 1023億 | +4.7% | 11.03 | 1.03 |
| 03/22 | 3,730 | 3,770 | 3,700 | 3,750 | +1.08% | 19,400 | 1031億2500万 | +6.23% | 11.11 | 1.04 |
| 03/21 | 3,700 | 3,725 | 3,680 | 3,710 | +0.54% | 16,600 | 1020億2500万 | +5.79% | 11 | 1.03 |
| 03/19 | 3,665 | 3,700 | 3,625 | 3,690 | +0.14% | 19,500 | 1014億7500万 | +5.7% | 10.94 | 1.02 |
| 03/18 | 3,685 | 3,700 | 3,650 | 3,685 | +1.94% | 12,400 | 1013億3750万 | +6.01% | 10.92 | 1.02 |
| 03/15 | 3,600 | 3,665 | 3,600 | 3,615 | -0.14% | 30,200 | 994億1250万 | +4.18% | 10.71 | 1 |
| 03/14 | 3,610 | 3,635 | 3,575 | 3,620 | +0.42% | 19,000 | 995億5000万 | +4.41% | 10.73 | 1 |
| 03/13 | 3,580 | 3,645 | 3,570 | 3,605 | +0.84% | 35,600 | 991億3750万 | +3.95% | 10.68 | 1 |
| 03/12 | 3,560 | 3,575 | 3,460 | 3,575 | -0.42% | 30,900 | 983億1250万 | +3.06% | 10.6 | 0.99 |
| 03/11 | 3,650 | 3,650 | 3,510 | 3,590 | -5.28% | 44,100 | 987億2500万 | +3.34% | 10.64 | 0.99 |
| 03/08 | 3,740 | 3,845 | 3,720 | 3,790 | +1.61% | 54,000 | 1042億2500万 | +8.94% | 11.23 | 1.05 |
| 03/07 | 3,690 | 3,730 | 3,655 | 3,730 | +1.91% | 27,400 | 1025億7500万 | +7.37% | 11.05 | 1.03 |
| 03/06 | 3,640 | 3,695 | 3,630 | 3,660 | +0.27% | 27,700 | 1006億5000万 | +5.51% | 10.85 | 1.01 |
| 03/05 | 3,550 | 3,655 | 3,530 | 3,650 | +3.4% | 29,600 | 1003億7500万 | +5.19% | 10.82 | 1.01 |
| 03/04 | 3,575 | 3,580 | 3,460 | 3,530 | -0.42% | 27,100 | 970億7500万 | +1.76% | 10.46 | 0.98 |
| 03/01 | 3,540 | 3,575 | 3,505 | 3,545 | +1.29% | 29,900 | 974億8750万 | +2.01% | 10.51 | 0.98 |
| 02/29 | 3,370 | 3,515 | 3,370 | 3,500 | +2.79% | 44,500 | 962億5000万 | +0.63% | 10.37 | 0.97 |
| 02/28 | 3,375 | 3,435 | 3,375 | 3,405 | 0% | 17,100 | 936億3750万 | -2.35% | 10.09 | 0.94 |
| 02/27 | 3,350 | 3,425 | 3,350 | 3,405 | +0.74% | 15,500 | 936億3750万 | -2.74% | 10.09 | 0.94 |
| 02/26 | 3,380 | 3,425 | 3,340 | 3,380 | +0.6% | 23,200 | 929億5000万 | -3.95% | 10.02 | 0.93 |
| 02/22 | 3,325 | 3,395 | 3,310 | 3,360 | -1.03% | 71,200 | 924億 | -5.03% | 9.96 | 0.93 |
| 02/21 | 3,365 | 3,445 | 3,365 | 3,395 | +0.89% | 29,800 | 933億6250万 | -4.53% | 10.06 | 0.94 |
| 02/20 | 3,315 | 3,390 | 3,315 | 3,365 | +1.51% | 20,100 | 925億3750万 | -5.72% | 9.97 | 0.93 |
| 02/19 | 3,230 | 3,335 | 3,230 | 3,315 | +2.79% | 18,800 | 911億6250万 | -7.58% | 9.82 | 0.92 |
| 02/16 | 3,230 | 3,275 | 3,170 | 3,225 | +2.06% | 52,400 | 886億8750万 | -10.44% | 9.56 | 0.89 |
| 02/15 | 3,245 | 3,260 | 3,145 | 3,160 | -0.47% | 49,300 | 869億 | -12.88% | 9.37 | 0.87 |
| 02/14 | 3,290 | 3,290 | 3,135 | 3,175 | -4.22% | 39,400 | 873億1250万 | -13.16% | 9.41 | 0.88 |
| 02/13 | 3,345 | 3,380 | 3,240 | 3,315 | +0.15% | 76,600 | 911億6250万 | -9.97% | 9.82 | 0.92 |
| 02/09 | 3,510 | 3,560 | 3,210 | 3,310 | -6.23% | 114,000 | 910億2500万 | -10.56% | 9.81 | 0.92 |
| 02/08 | 3,535 | 3,575 | 3,455 | 3,530 | -0.56% | 48,900 | 970億7500万 | -5.08% | 10.46 | 0.98 |
| 02/07 | 3,585 | 3,620 | 3,540 | 3,550 | -2.07% | 24,800 | 976億2500万 | -4.75% | 10.52 | 0.98 |
| 02/06 | 3,645 | 3,665 | 3,625 | 3,625 | -0.68% | 20,300 | 996億8750万 | -2.92% | 10.74 | 1 |
| 02/05 | 3,685 | 3,695 | 3,640 | 3,650 | -0.82% | 19,000 | 1003億7500万 | -2.38% | 10.82 | 1.01 |
| 02/02 | 3,730 | 3,740 | 3,630 | 3,680 | -1.21% | 20,600 | 1012億 | -1.74% | 10.91 | 1.02 |
| 02/01 | 3,615 | 3,750 | 3,615 | 3,725 | +1.78% | 19,400 | 1024億3750万 | -0.61% | 11.04 | 1.03 |
| 01/31 | 3,605 | 3,660 | 3,580 | 3,660 | +1.1% | 11,500 | 1006億5000万 | -2.4% | 10.85 | 1.01 |
| 01/30 | 3,680 | 3,680 | 3,585 | 3,620 | -1.36% | 23,000 | 995億5000万 | -3.47% | 10.73 | 1 |
| 01/29 | 3,645 | 3,685 | 3,645 | 3,670 | +1.38% | 7,700 | 1009億2500万 | -2.21% | 10.88 | 1.02 |
| 01/26 | 3,650 | 3,670 | 3,610 | 3,620 | -1.76% | 18,200 | 995億5000万 | -3.54% | 10.73 | 1 |
| 01/25 | 3,655 | 3,700 | 3,655 | 3,685 | +1.38% | 21,700 | 1013億3750万 | -1.79% | 10.92 | 1.02 |
| 01/24 | 3,765 | 3,765 | 3,625 | 3,635 | -2.02% | 18,900 | 999億6250万 | -3.01% | 10.77 | 1.01 |
| 01/23 | 3,810 | 3,810 | 3,710 | 3,710 | -1.46% | 17,200 | 1020億2500万 | -1.01% | 11 | 1.03 |
| 01/22 | 3,840 | 3,860 | 3,730 | 3,765 | -1.95% | 23,500 | 1035億3750万 | +0.45% | 11.16 | 1.04 |
| 01/19 | 3,880 | 3,890 | 3,805 | 3,840 | -0.9% | 34,200 | 1056億 | +2.7% | 11.38 | 1.06 |
| 01/18 | 3,790 | 3,895 | 3,790 | 3,875 | +1.84% | 21,300 | 1065億6250万 | +4.03% | 11.48 | 1.07 |
| 01/17 | 3,765 | 3,920 | 3,765 | 3,805 | +2.42% | 33,900 | 1046億3750万 | +2.67% | 11.28 | 1.05 |
| 01/16 | 3,820 | 3,820 | 3,715 | 3,715 | -2.88% | 14,100 | 1021億6250万 | +0.65% | 11.01 | 1.03 |
| 01/15 | 3,680 | 3,830 | 3,665 | 3,825 | +4.79% | 24,000 | 1051億8750万 | +3.74% | 11.34 | 1.06 |
| 01/12 | 3,845 | 3,850 | 3,640 | 3,650 | -5.93% | 48,600 | 1003億7500万 | -0.6% | 10.82 | 1.01 |
| 01/11 | 3,940 | 3,940 | 3,850 | 3,880 | 0% | 28,600 | 1067億 | +5.72% | 11.5 | 1.07 |
| 01/10 | 3,840 | 3,905 | 3,830 | 3,880 | +1.04% | 27,700 | 1067億 | +6.07% | 11.5 | 1.07 |
| 01/09 | 3,785 | 3,845 | 3,785 | 3,840 | +1.72% | 33,800 | 1056億 | +5.32% | 11.38 | 1.06 |
| 01/05 | 3,790 | 3,830 | 3,750 | 3,775 | 0% | 24,400 | 1038億1250万 | +3.77% | 11.19 | 1.04 |
| 01/04 | 3,690 | 3,775 | 3,650 | 3,775 | +1.62% | 30,000 | 1038億1250万 | +3.82% | 11.19 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 3,735 | 3,790 | 3,695 | 3,715 | -0.4% | 25,200 | 1021億6250万 | +2.03% | 11.01 | 1.08 |
| 12/28 | 3,720 | 3,775 | 3,720 | 3,730 | -0.53% | 8,400 | 1025億7500万 | +2.14% | 11.05 | 1.08 |
| 12/27 | 3,800 | 3,800 | 3,735 | 3,750 | -1.32% | 23,700 | 1031億2500万 | +2.43% | 11.11 | 1.09 |
| 12/26 | 3,780 | 3,815 | 3,750 | 3,800 | +0.93% | 22,500 | 1045億 | +3.71% | 11.26 | 1.1 |
| 12/25 | 3,830 | 3,845 | 3,760 | 3,765 | -0.26% | 24,700 | 1035億3750万 | +2.76% | 11.16 | 1.09 |
| 12/22 | 3,685 | 3,775 | 3,685 | 3,775 | +3.28% | 22,100 | 1038億1250万 | +2.97% | 11.19 | 1.1 |
| 12/21 | 3,685 | 3,685 | 3,625 | 3,655 | -1.08% | 30,600 | 1005億1250万 | -0.27% | 10.83 | 1.06 |
| 12/20 | 3,650 | 3,715 | 3,625 | 3,695 | +1.09% | 33,400 | 1016億1250万 | +0.65% | 10.95 | 1.07 |
| 12/19 | 3,630 | 3,680 | 3,595 | 3,655 | +1.67% | 32,400 | 1005億1250万 | -0.57% | 10.83 | 1.06 |
| 12/18 | 3,590 | 3,610 | 3,550 | 3,595 | -0.28% | 21,900 | 988億6250万 | -2.42% | 10.65 | 1.04 |
| 12/15 | 3,685 | 3,685 | 3,590 | 3,605 | -0.28% | 34,700 | 991億3750万 | -2.38% | 10.68 | 1.05 |
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 | 1,250 7/2 | 640 3/19 | 144,000 1/17 | - | - | +12.38% 2/1 | -18.62% 11/12 |
| 2009年 3月期 | 920 6/27 | 471 10/10 | 46,000 4/3 | - | - | +16.92% 11/5 | -33.33% 10/10 |
| 2010年 3月期 | 732 8/24 | 535 4/30 | 182,000 2/24 | - | - | +12.03% 3/30 | -10.22% 2/24 |
| 2011年 3月期 | 684 4/5 | 471 10/28 | 111,000 4/30 | 190億3536万 | 131億768万 | +11.1% 1/19 | -12.15% 3/15 |
| 2012年 3月期 | 695 9/16 | 541 12/13 | 58,000 8/19 | 193億4149万 | 150億5575万 | +19.17% 9/16 | -9.69% 11/22 |
| 2013年 3月期 | 846 3/14 | 550 10/17 | 79,000 2/20 | 235億4374万 | 153億621万 | +10.51% 2/21 | -8.59% 6/4 |
| 2014年 3月期 | 1,490 1/21 1/20 | 735 4/3 | 269,000 1/16 | 414億6593万 | 204億5467万 | +31.02% 1/20 | -8% 6/7 |
| 2015年 3月期 | 2,137 11/25 | 1,180 5/7 | 305,200 11/25 | 594億7161万 | 328億3879万 | +16.95% 8/18 | -7.17% 3/9 |
| 2016年 3月期 | 2,293 11/10 | 1,466 2/12 | 126,000 5/19 | 638億1301万 | 407億9802万 | +10.2% 11/5 | -17.38% 1/21 |
| 2017年 3月期 | 1,792 11/29 | 1,203 6/24 | 68,500 3/17 | 498億7043万 | 334億7887万 | +15.28% 7/25 | -10.7% 6/24 |
| 2018年 3月期 | 2,187 1/23 | 1,550 4/14 | 106,900 10/30 | 608億6308万 | 431億3570万 | +9.88% 3/14 | -14.77% 2/13 |
| 2019年 3月期 | 2,221 5/17 | 1,705 2/8 | 83,200 10/30 | 618億928万 | 474億4927万 | +13.11% 3/18 | -9.08% 8/21 |
| 2020年 3月期 | 2,195 11/6 | 1,367 3/13 | 76,500 3/27 | 610億8572万 | 380億4290万 | +21.87% 3/27 | -15.01% 3/13 |
| 2021年 3月期 | 2,078 4/14 | 1,681 10/16 | 68,300 10/13 | 571億4500万 | 462億2750万 | +7.19% 9/29 | -6.87% 2/24 |
| 2022年 3月期 | 1,943 11/4 | 1,437 11/29 | 538,900 11/30 | 534億3250万 | 395億1750万 | +11.16% 11/4 | -14.19% 11/29 |
| 2023年 3月期 | 2,526 10/5 | 1,738 5/20 | 67,700 10/28 | 694億6500万 | 477億9500万 | +10.19% 5/9 | -9.77% 11/14 |
| 2024年 3月期 | 4,105 11/27 | 2,003 4/6 | 366,300 11/30 | 1128億8750万 | 550億8250万 | +18.01% 11/10 | -13.15% 2/14 |
| 最新 | 3,900 2024/5/16 | 23,000 | 1072億5000万 | +7.85% 3,616 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/27 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/28 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/28
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 86%（1.86倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/05/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
420円（2000/02/23） - 829%（9.29倍）
3,900円（5/16）