株価チャート
株価
5/17
- 前日 (5/16)
- 6,260
- 始値
- 6,280
- 高値
- 6,470
- 安値
- 6,190
- 終値 +2.24%
- 6,400
- 出来高 +47.29%
- 29,900
乖離率
- 株価（5日）
移動平均値 - +2.76%
6,228 - 株価（25日）
移動平均値 - +2.06%
6,271 - 出来高（5日）
移動平均値 - -14.08%
34,800
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 | 6,280 | 6,470 | 6,190 | 6,400 | +2.24% | 29,900 | 1412億2342万 | +2.06% | 13.09 | 1.38 |
| 05/16 | 6,190 | 6,270 | 6,160 | 6,260 | +1.13% | 20,300 | 1381億3416万 | -0.18% | 12.81 | 1.35 |
| 05/15 | 6,230 | 6,290 | 6,140 | 6,190 | 0% | 22,700 | 1365億8953万 | -1.35% | 12.67 | 1.34 |
| 05/14 | 6,000 | 6,210 | 5,920 | 6,190 | +1.48% | 52,500 | 1365億8953万 | -1.4% | 12.67 | 1.34 |
| 05/13 | 5,930 | 6,120 | 5,870 | 6,100 | +1.5% | 48,600 | 1346億357万 | -2.85% | 12.48 | 1.32 |
| 05/10 | 6,140 | 6,220 | 6,000 | 6,010 | -2.12% | 29,300 | 1326億1762万 | -4.36% | 12.3 | 1.3 |
| 05/09 | 6,000 | 6,180 | 5,850 | 6,140 | -2.07% | 114,000 | 1354億8622万 | -2.35% | 12.56 | 1.33 |
| 05/08 | 6,300 | 6,350 | 6,190 | 6,270 | +0.64% | 68,300 | 1383億5482万 | -0.18% | 12.83 | 1.35 |
| 05/07 | 6,270 | 6,290 | 6,190 | 6,230 | -0.64% | 25,300 | 1374億7217万 | -0.57% | 12.75 | 1.35 |
| 05/02 | 6,160 | 6,350 | 6,160 | 6,270 | +2.12% | 29,400 | 1383億5482万 | +0.24% | 12.83 | 1.35 |
| 05/01 | 6,270 | 6,310 | 6,130 | 6,140 | -2.54% | 14,000 | 1354億8622万 | -1.68% | 12.56 | 1.33 |
| 04/30 | 6,320 | 6,350 | 6,230 | 6,300 | +1.94% | 34,500 | 1390億1680万 | +0.99% | 12.89 | 1.36 |
| 04/26 | 6,040 | 6,210 | 6,020 | 6,180 | +1.48% | 35,100 | 1363億6886万 | -0.71% | 12.64 | 1.33 |
| 04/25 | 6,100 | 6,180 | 6,020 | 6,090 | +0.16% | 43,500 | 1343億8291万 | -1.96% | 12.46 | 1.31 |
| 04/24 | 6,200 | 6,200 | 6,060 | 6,080 | -2.09% | 42,000 | 1341億6225万 | -2% | 12.44 | 1.31 |
| 04/23 | 6,200 | 6,260 | 6,140 | 6,210 | -0.8% | 22,200 | 1370億3085万 | +0.21% | 12.71 | 1.34 |
| 04/22 | 6,140 | 6,310 | 6,140 | 6,260 | +1.95% | 35,100 | 1381億3416万 | +1.23% | 12.81 | 1.35 |
| 04/19 | 6,370 | 6,370 | 6,000 | 6,140 | -3.61% | 38,100 | 1354億8622万 | -0.49% | 12.56 | 1.33 |
| 04/18 | 6,460 | 6,460 | 6,310 | 6,370 | -0.93% | 23,900 | 1405億6143万 | +3.54% | 13.03 | 1.38 |
| 04/17 | 6,400 | 6,460 | 6,290 | 6,430 | -0.31% | 33,100 | 1418億8540万 | +5% | 13.16 | 1.39 |
| 04/16 | 6,510 | 6,610 | 6,350 | 6,450 | -1.23% | 41,100 | 1423億2673万 | +5.74% | 13.2 | 1.39 |
| 04/15 | 6,520 | 6,560 | 6,460 | 6,530 | -0.91% | 28,200 | 1440億9202万 | +7.47% | 13.36 | 1.41 |
| 04/12 | 6,600 | 6,700 | 6,560 | 6,590 | +0.92% | 41,000 | 1454億1599万 | +8.89% | 13.48 | 1.42 |
| 04/11 | 6,340 | 6,530 | 6,340 | 6,530 | +1.87% | 20,000 | 1440億9202万 | +8.4% | 13.36 | 1.41 |
| 04/10 | 6,410 | 6,450 | 6,380 | 6,410 | +0.16% | 13,900 | 1414億4408万 | +6.96% | 13.12 | 1.38 |
| 04/09 | 6,400 | 6,440 | 6,370 | 6,400 | +0.63% | 19,100 | 1412億2342万 | +7.38% | 13.09 | 1.38 |
| 04/08 | 6,320 | 6,390 | 6,300 | 6,360 | +1.44% | 27,300 | 1403億4077万 | +7.34% | 13.01 | 1.37 |
| 04/05 | 6,120 | 6,270 | 6,120 | 6,270 | +0.8% | 21,300 | 1383億5482万 | +6.31% | 12.83 | 1.35 |
| 04/04 | 6,270 | 6,290 | 6,200 | 6,220 | +0.16% | 28,100 | 1372億5151万 | +5.85% | 12.73 | 1.34 |
| 04/03 | 6,050 | 6,310 | 5,950 | 6,210 | +1.47% | 66,600 | 1370億3085万 | +6.06% | 12.71 | 1.34 |
| 04/02 | 5,970 | 6,190 | 5,940 | 6,120 | +2.51% | 53,900 | 1350億4489万 | +4.88% | 12.52 | 1.32 |
| 04/01 | 5,930 | 6,010 | 5,930 | 5,970 | +1.19% | 29,200 | 1317億3497万 | +2.61% | 12.22 | 1.29 |
| 03/29 | 5,850 | 5,940 | 5,850 | 5,900 | -0.67% | 32,600 | 1301億9034万 | +1.51% | 9.55 | 1.27 |
| 03/28 | 5,960 | 6,020 | 5,890 | 5,940 | -1.33% | 40,600 | 1310億7299万 | +2.2% | 9.61 | 1.28 |
| 03/27 | 5,980 | 6,110 | 5,970 | 6,020 | +1.01% | 54,000 | 1328億3828万 | +3.69% | 9.74 | 1.29 |
| 03/26 | 5,910 | 5,990 | 5,910 | 5,960 | -0.17% | 20,300 | 1315億1431万 | +2.83% | 9.65 | 1.28 |
| 03/25 | 5,860 | 6,080 | 5,860 | 5,970 | +1.7% | 47,900 | 1317億3497万 | +3.18% | 9.66 | 1.28 |
| 03/22 | 5,870 | 5,910 | 5,830 | 5,870 | -0.17% | 15,500 | 1295億2835万 | +1.73% | 9.5 | 1.26 |
| 03/21 | 5,950 | 5,950 | 5,850 | 5,880 | -0.51% | 31,200 | 1297億4902万 | +2.23% | 9.52 | 1.26 |
| 03/19 | 5,850 | 5,950 | 5,850 | 5,910 | +0.34% | 15,900 | 1304億1100万 | +3.21% | 9.57 | 1.27 |
| 03/18 | 5,910 | 5,940 | 5,860 | 5,890 | -0.34% | 21,500 | 1299億6968万 | +3.48% | 9.53 | 1.27 |
| 03/15 | 5,720 | 5,970 | 5,720 | 5,910 | +3.87% | 44,700 | 1304億1100万 | +4.44% | 9.57 | 1.27 |
| 03/14 | 5,680 | 5,710 | 5,600 | 5,690 | +0.18% | 18,000 | 1255億5645万 | +1.12% | 9.21 | 1.22 |
| 03/13 | 5,810 | 5,830 | 5,640 | 5,680 | -2.24% | 30,200 | 1253億3578万 | +1.32% | 9.19 | 1.22 |
| 03/12 | 5,810 | 5,810 | 5,710 | 5,810 | -0.85% | 18,200 | 1282億438万 | +3.94% | 9.4 | 1.25 |
| 03/11 | 5,910 | 5,930 | 5,790 | 5,860 | -1.01% | 25,000 | 1293億769万 | +5.26% | 9.48 | 1.26 |
| 03/08 | 5,840 | 5,960 | 5,800 | 5,920 | +0.34% | 30,800 | 1306億3166万 | +6.86% | 9.58 | 1.27 |
| 03/07 | 5,830 | 5,970 | 5,830 | 5,900 | +2.43% | 43,500 | 1301億9034万 | +7.08% | 9.55 | 1.27 |
| 03/06 | 5,550 | 5,790 | 5,540 | 5,760 | +3.23% | 35,900 | 1271億108万 | +5.11% | 9.32 | 1.24 |
| 03/05 | 5,540 | 5,620 | 5,500 | 5,580 | +1.09% | 23,100 | 1231億2917万 | +2.25% | 9.03 | 1.2 |
| 03/04 | 5,640 | 5,690 | 5,510 | 5,520 | -3.16% | 36,300 | 1218億520万 | +1.49% | 8.93 | 1.19 |
| 03/01 | 5,730 | 5,750 | 5,640 | 5,700 | 0% | 21,500 | 1257億7711万 | +5.05% | 9.23 | 1.22 |
| 02/29 | 5,630 | 5,720 | 5,610 | 5,700 | 0% | 33,100 | 1257億7711万 | +5.52% | 9.23 | 1.22 |
| 02/28 | 5,640 | 5,710 | 5,610 | 5,700 | -0.18% | 30,200 | 1257億7711万 | +5.95% | 9.23 | 1.22 |
| 02/27 | 5,700 | 5,760 | 5,700 | 5,710 | +0.35% | 32,200 | 1259億9777万 | +6.53% | 9.24 | 1.23 |
| 02/26 | 5,830 | 5,880 | 5,690 | 5,690 | -2.57% | 25,000 | 1255億5645万 | +6.59% | 9.21 | 1.22 |
| 02/22 | 5,890 | 5,900 | 5,810 | 5,840 | -0.85% | 29,400 | 1288億6637万 | +9.84% | 9.45 | 1.26 |
| 02/21 | 5,750 | 5,890 | 5,750 | 5,890 | +1.73% | 26,700 | 1299億6968万 | +11.38% | 9.53 | 1.27 |
| 02/20 | 5,800 | 5,840 | 5,750 | 5,790 | +0.17% | 24,500 | 1277億6306万 | +10.12% | 9.37 | 1.24 |
| 02/19 | 5,700 | 5,820 | 5,620 | 5,780 | +1.4% | 31,900 | 1275億4240万 | +10.31% | 9.36 | 1.24 |
| 02/16 | 5,590 | 5,770 | 5,550 | 5,700 | +2.52% | 65,100 | 1257億7711万 | +9.2% | 9.23 | 1.22 |
| 02/15 | 5,480 | 5,590 | 5,400 | 5,560 | +2.21% | 40,000 | 1226億8784万 | +6.88% | 9 | 1.19 |
| 02/14 | 5,410 | 5,490 | 5,290 | 5,440 | +4.41% | 77,100 | 1200億3991万 | +4.96% | 8.8 | 1.17 |
| 02/13 | 5,070 | 5,220 | 5,070 | 5,210 | +2.76% | 51,000 | 1149億6469万 | +0.87% | 8.43 | 1.12 |
| 02/09 | 5,040 | 5,120 | 5,020 | 5,070 | +0.2% | 25,600 | 1118億7543万 | -1.63% | 8.21 | 1.09 |
| 02/08 | 5,090 | 5,110 | 5,030 | 5,060 | -0.98% | 23,200 | 1116億5476万 | -1.73% | 8.19 | 1.09 |
| 02/07 | 5,170 | 5,210 | 5,100 | 5,110 | -1.16% | 21,700 | 1127億5807万 | -0.62% | 8.27 | 1.1 |
| 02/06 | 5,220 | 5,260 | 5,160 | 5,170 | -2.27% | 26,600 | 1140億8204万 | +0.72% | 8.37 | 1.11 |
| 02/05 | 5,230 | 5,300 | 5,220 | 5,290 | +1.34% | 27,100 | 1167億2998万 | +3.28% | 8.56 | 1.14 |
| 02/02 | 5,180 | 5,230 | 5,150 | 5,220 | +0.77% | 20,100 | 1151億8535万 | +2.29% | 8.45 | 1.12 |
| 02/01 | 5,130 | 5,210 | 5,130 | 5,180 | +0.19% | 29,300 | 1143億270万 | +1.83% | 8.38 | 1.11 |
| 01/31 | 5,150 | 5,180 | 5,100 | 5,170 | +0.19% | 23,700 | 1140億8204万 | +1.89% | 8.37 | 1.11 |
| 01/30 | 5,190 | 5,210 | 5,140 | 5,160 | -0.58% | 21,100 | 1138億6138万 | +1.98% | 8.35 | 1.11 |
| 01/29 | 5,180 | 5,200 | 5,150 | 5,190 | +1.17% | 17,400 | 1145億2337万 | +2.81% | 8.4 | 1.12 |
| 01/26 | 5,230 | 5,230 | 5,120 | 5,130 | -1.16% | 19,900 | 1131億9940万 | +1.91% | 8.3 | 1.1 |
| 01/25 | 5,130 | 5,200 | 5,120 | 5,190 | +1.57% | 12,700 | 1145億2337万 | +3.35% | 8.4 | 1.12 |
| 01/24 | 5,150 | 5,170 | 5,100 | 5,110 | -0.78% | 14,400 | 1127億5807万 | +2.04% | 8.27 | 1.1 |
| 01/23 | 5,200 | 5,230 | 5,150 | 5,150 | -0.77% | 14,700 | 1136億4072万 | +3.06% | 8.34 | 1.11 |
| 01/22 | 5,130 | 5,210 | 5,130 | 5,190 | +0.78% | 26,700 | 1145億2337万 | +4.07% | 8.4 | 1.12 |
| 01/19 | 5,200 | 5,200 | 5,110 | 5,150 | -0.58% | 20,500 | 1136億4072万 | +3.46% | 8.34 | 1.11 |
| 01/18 | 5,100 | 5,240 | 5,100 | 5,180 | +1.57% | 23,700 | 1143億270万 | +4.25% | 8.38 | 1.11 |
| 01/17 | 5,190 | 5,190 | 5,030 | 5,100 | -1.16% | 24,400 | 1125億3741万 | +2.93% | 8.25 | 1.1 |
| 01/16 | 5,300 | 5,310 | 5,150 | 5,160 | -3.37% | 17,500 | 1138億6138万 | +4.26% | 8.35 | 1.11 |
| 01/15 | 5,280 | 5,390 | 5,280 | 5,340 | +1.52% | 25,600 | 1178億3329万 | +8.05% | 8.64 | 1.15 |
| 01/12 | 5,230 | 5,290 | 5,230 | 5,260 | +0.19% | 24,600 | 1160億6800万 | +6.89% | 8.51 | 1.13 |
| 01/11 | 5,190 | 5,280 | 5,160 | 5,250 | +3.14% | 42,200 | 1158億4734万 | +7.08% | 8.5 | 1.13 |
| 01/10 | 5,000 | 5,090 | 5,000 | 5,090 | +1.9% | 29,900 | 1123億1675万 | +4.11% | 8.24 | 1.09 |
| 01/09 | 4,950 | 5,020 | 4,935 | 4,995 | +1.32% | 32,700 | 1102億2046万 | +2.34% | 8.08 | 1.07 |
| 01/05 | 4,950 | 4,980 | 4,910 | 4,930 | -0.4% | 23,800 | 1087億8616万 | +1.09% | 7.98 | 1.06 |
| 01/04 | 4,890 | 4,950 | 4,825 | 4,950 | +1.43% | 25,700 | 1092億2749万 | +1.56% | 8.01 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 4,895 | 4,910 | 4,830 | 4,880 | -0.31% | 25,800 | 1076億8286万 | +0.21% | 7.9 | 1.12 |
| 12/28 | 4,885 | 4,910 | 4,870 | 4,895 | +0.31% | 14,300 | 1080億1385万 | +0.49% | 7.92 | 1.12 |
| 12/27 | 4,850 | 4,895 | 4,805 | 4,880 | +1.24% | 35,600 | 1076億8286万 | +0.27% | 7.9 | 1.12 |
| 12/26 | 4,830 | 4,870 | 4,810 | 4,820 | -0.21% | 17,000 | 1063億5889万 | -0.97% | 7.8 | 1.1 |
| 12/25 | 4,870 | 4,920 | 4,810 | 4,830 | -0.51% | 23,500 | 1065億7955万 | -0.9% | 7.82 | 1.1 |
| 12/22 | 4,775 | 4,880 | 4,775 | 4,855 | +1.04% | 30,700 | 1071億3120万 | -0.59% | 7.86 | 1.11 |
| 12/21 | 4,820 | 4,850 | 4,770 | 4,805 | -1.13% | 28,700 | 1060億2789万 | -1.76% | 7.78 | 1.1 |
| 12/20 | 4,850 | 4,910 | 4,845 | 4,860 | +0.31% | 33,500 | 1072億4153万 | -0.88% | 7.87 | 1.11 |
| 12/19 | 4,785 | 4,855 | 4,720 | 4,845 | +0.41% | 32,300 | 1069億1054万 | -1.26% | 7.84 | 1.11 |
| 12/18 | 4,820 | 4,860 | 4,805 | 4,825 | -0.52% | 45,400 | 1064億6922万 | -1.55% | 7.81 | 1.1 |
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 | 674 1,347 5/1 | 393 786 1/22 | 157,000 78,500 11/12 | - | - | +16.67% 4/28 | -16% 1/16 |
| 2009年 3月期 | 656 1,312 7/18 | 261 522 2/25 | 56,800 28,400 12/12 | - | - | +11.19% 5/9 | -22.22% 10/10 |
| 2010年 3月期 | 450 900 3/31 900 9/25 | 285 570 4/24 570 4/9 | 115,800 57,900 5/26 | 99億2970万 | - | +12.4% 7/6 | -11.12% 5/7 |
| 2011年 3月期 | 550 1,100 2/18 | 325 650 5/28 | 59,800 29,900 7/21 | 121億3630万 | 71億7145万 | +20.42% 11/24 | -15.41% 5/27 |
| 2012年 3月期 | 638 1,275 2/29 | 428 855 9/14 855 9/12 他2件 | 51,200 25,600 7/20 | 140億6707万 | 94億3321万 | +17.71% 2/29 | -9.56% 8/15 |
| 2013年 3月期 | 1,374 2,747 2/26 | 488 975 5/17 | 157,400 78,700 2/7 | 303億765万 | 107億5717万 | +30.59% 2/26 | -11.71% 5/17 |
| 2014年 3月期 | 1,734 8/23 | 1,080 6/27 | 508,000 11/1 | 382億6244万 | 238億3128万 | +26.22% 7/16 | -17.45% 6/7 |
| 2015年 3月期 | 2,350 10/24 | 1,312 5/22 | 252,300 11/25 | 518億5547万 | 289億5080万 | +17.04% 8/6 | -13% 11/17 |
| 2016年 3月期 | 3,010 1/4 | 1,717 4/1 | 358,000 5/14 | 664億1914万 | 378億8759万 | +14.18% 8/10 | -15.67% 2/12 |
| 2017年 3月期 | 4,265 2/14 | 2,321 5/6 | 179,900 7/27 | 941億1217万 | 512億1555万 | +15.46% 7/27 | -9.75% 8/19 |
| 2018年 3月期 | 5,350 11/27 | 3,655 4/17 | 259,500 8/8 | 1180億5395万 | 806億5181万 | +14.28% 11/24 | -13.31% 8/10 |
| 2019年 3月期 | 5,890 8/8 | 3,305 12/25 | 215,600 3/26 | 1299億6968万 | 729億2865万 | +9.92% 9/28 | -18.16% 12/25 |
| 2020年 3月期 | 4,275 2/7 | 2,778 8/15 | 118,600 5/15 | 943億3283万 | 612億9979万 | +12.41% 12/13 | -21.49% 3/13 |
| 2021年 3月期 | 4,830 11/11 | 2,983 4/15 | 181,200 11/11 | 1065億7955万 | 658億2335万 | +18.8% 11/11 | -8.49% 2/24 |
| 2022年 3月期 | 5,420 9/17 | 3,665 3/9 | 163,400 3/29 | 1195億9858万 | 808億7247万 | +9.8% 9/16 | -11.07% 1/27 |
| 2023年 3月期 | 4,840 3/31 | 3,040 6/20 | 94,800 10/28 | 1068億21万 | 670億8112万 | +8.97% 10/14 | -9.59% 6/20 |
| 2024年 3月期 | 6,110 3/27 | 4,595 8/4 | 182,100 10/30 | 1348億2423万 | 1013億9400万 | +11.39% 2/21 | -10.23% 7/10 |
| 最新 | 6,400 2024/5/17 | 29,900 | 1412億2342万 | +2.06% 6,271 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/28 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/28
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
195円（2002/12/11） - 3190%（32.9倍）
6,400円（5/17）