株価チャート
株価
5/17
- 前日 (5/16)
- 3,257
- 始値
- 3,200
- 高値
- 3,215
- 安値
- 3,150
- 終値 -1.9%
- 3,195
- 出来高 -44.04%
- 659,100
乖離率
- 株価（5日）
移動平均値 - -4.74%
3,354 - 株価（25日）
移動平均値 - -7.07%
3,438 - 出来高（5日）
移動平均値 - -22.9%
854,900
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 | 3,200 | 3,215 | 3,150 | 3,195 | -1.9% | 659,100 | 4148億9280万 | -7.07% | 18.83 | 1.05 |
| 05/16 | 3,400 | 3,410 | 3,240 | 3,257 | -3.15% | 1,177,900 | 4229億4393万 | -5.68% | 19.2 | 1.07 |
| 05/15 | 3,480 | 3,496 | 3,330 | 3,363 | -3.25% | 860,300 | 4367億876万 | -2.86% | 19.82 | 1.1 |
| 05/14 | 3,479 | 3,517 | 3,411 | 3,476 | -0.11% | 594,000 | 4513億8259万 | +0.2% | 20.49 | 1.14 |
| 05/13 | 3,374 | 3,485 | 3,374 | 3,480 | +1.13% | 983,200 | 4519億202万 | +0.17% | 20.51 | 1.14 |
| 05/10 | 3,520 | 3,555 | 3,370 | 3,441 | -1.77% | 887,700 | 4468億3760万 | -0.98% | 20.28 | 1.13 |
| 05/09 | 3,534 | 3,560 | 3,502 | 3,503 | -0.57% | 528,500 | 4548億8873万 | +0.72% | 20.65 | 1.15 |
| 05/08 | 3,529 | 3,548 | 3,485 | 3,523 | -0.45% | 420,200 | 4574億8586万 | +1.15% | 20.76 | 1.15 |
| 05/07 | 3,544 | 3,566 | 3,494 | 3,539 | +2.17% | 554,700 | 4595億6357万 | +1.61% | 20.86 | 1.16 |
| 05/02 | 3,446 | 3,481 | 3,446 | 3,464 | -0.06% | 312,300 | 4498億2431万 | -0.55% | 20.42 | 1.14 |
| 05/01 | 3,419 | 3,470 | 3,412 | 3,466 | +0.12% | 263,400 | 4500億8402万 | -0.43% | 20.43 | 1.14 |
| 04/30 | 3,431 | 3,487 | 3,402 | 3,462 | +0.46% | 606,800 | 4495億6459万 | -0.46% | 20.4 | 1.13 |
| 04/26 | 3,387 | 3,470 | 3,366 | 3,446 | +2.29% | 493,800 | 4474億8688万 | -0.78% | 20.31 | 1.13 |
| 04/25 | 3,400 | 3,416 | 3,364 | 3,369 | -1.58% | 432,600 | 4374億8790万 | -2.91% | 19.86 | 1.1 |
| 04/24 | 3,350 | 3,432 | 3,340 | 3,423 | +3.35% | 614,400 | 4445億17万 | -1.33% | 20.17 | 1.12 |
| 04/23 | 3,334 | 3,365 | 3,289 | 3,312 | +0.24% | 376,200 | 4300億8606万 | -4.47% | 19.52 | 1.09 |
| 04/22 | 3,300 | 3,333 | 3,280 | 3,304 | +1.16% | 505,400 | 4290億4720万 | -4.73% | 19.47 | 1.08 |
| 04/19 | 3,369 | 3,369 | 3,240 | 3,266 | -4.89% | 1,028,600 | 4241億1264万 | -5.77% | 19.25 | 1.07 |
| 04/18 | 3,427 | 3,468 | 3,399 | 3,434 | +0.18% | 281,300 | 4459億2860万 | -0.92% | 20.24 | 1.13 |
| 04/17 | 3,511 | 3,520 | 3,414 | 3,428 | -1.52% | 370,900 | 4451億4946万 | -0.92% | 20.2 | 1.12 |
| 04/16 | 3,500 | 3,529 | 3,450 | 3,481 | -2% | 570,200 | 4520億3187万 | +0.72% | 20.52 | 1.14 |
| 04/15 | 3,566 | 3,587 | 3,534 | 3,552 | -1% | 468,900 | 4612億5171万 | +2.9% | 20.94 | 1.16 |
| 04/12 | 3,620 | 3,640 | 3,569 | 3,588 | -0.11% | 346,200 | 4659億2656万 | +4.06% | 21.15 | 1.18 |
| 04/11 | 3,529 | 3,598 | 3,519 | 3,592 | +0.42% | 397,900 | 4664億4599万 | +4.36% | 21.17 | 1.18 |
| 04/10 | 3,580 | 3,597 | 3,562 | 3,577 | +0.03% | 370,900 | 4644億9814万 | +4.1% | 21.08 | 1.17 |
| 04/09 | 3,508 | 3,581 | 3,500 | 3,576 | +2.26% | 398,000 | 4643億6828万 | +4.26% | 21.08 | 1.17 |
| 04/08 | 3,543 | 3,547 | 3,482 | 3,497 | -0.54% | 607,700 | 4541億958万 | +2.16% | 20.61 | 1.15 |
| 04/05 | 3,537 | 3,542 | 3,465 | 3,516 | -2.5% | 599,300 | 4565億7687万 | +2.87% | 20.72 | 1.15 |
| 04/04 | 3,553 | 3,628 | 3,529 | 3,606 | +2.97% | 698,400 | 4682億6399万 | +5.78% | 21.25 | 1.18 |
| 04/03 | 3,517 | 3,533 | 3,446 | 3,502 | -0.93% | 702,100 | 4547億5887万 | +3.21% | 20.64 | 1.15 |
| 04/02 | 3,622 | 3,634 | 3,530 | 3,535 | -2.16% | 880,900 | 4590億4415万 | +4.46% | 20.83 | 1.16 |
| 04/01 | 3,559 | 3,674 | 3,538 | 3,613 | +2.32% | 1,383,100 | 4691億7299万 | +7.21% | 21.29 | 1.18 |
| 03/29 | 3,525 | 3,547 | 3,476 | 3,531 | -0.25% | 601,900 | 4585億2472万 | +5.31% | 20.81 | 1.16 |
| 03/28 | 3,467 | 3,581 | 3,403 | 3,540 | +4.21% | 1,628,900 | 4596億9343万 | +6.08% | 20.86 | 1.16 |
| 03/27 | 3,420 | 3,420 | 3,375 | 3,397 | +0.15% | 801,900 | 4411億2389万 | +2.23% | 20.02 | 1.11 |
| 03/26 | 3,386 | 3,413 | 3,340 | 3,392 | +1.22% | 644,900 | 4404億7461万 | +2.45% | 19.99 | 1.11 |
| 03/25 | 3,341 | 3,381 | 3,332 | 3,351 | -0.56% | 518,600 | 4351億5048万 | +1.55% | 19.75 | 1.1 |
| 03/22 | 3,376 | 3,376 | 3,340 | 3,370 | +0.87% | 410,000 | 4376億1776万 | +2.4% | 19.86 | 1.1 |
| 03/21 | 3,383 | 3,395 | 3,323 | 3,341 | -0.68% | 534,600 | 4338億5191万 | +2.45% | 19.69 | 1.1 |
| 03/19 | 3,324 | 3,370 | 3,312 | 3,364 | +0.69% | 426,800 | 4368億3862万 | +3.86% | 19.83 | 1.1 |
| 03/18 | 3,282 | 3,343 | 3,256 | 3,341 | +2.64% | 389,500 | 4338億5191万 | +3.89% | 19.69 | 1.1 |
| 03/15 | 3,239 | 3,267 | 3,227 | 3,255 | -0.58% | 569,000 | 4226億8421万 | +1.94% | 19.18 | 1.07 |
| 03/14 | 3,300 | 3,306 | 3,227 | 3,274 | -0.3% | 413,000 | 4251億5150万 | +3.28% | 19.3 | 1.07 |
| 03/13 | 3,371 | 3,379 | 3,252 | 3,284 | -1.35% | 609,800 | 4264億5006万 | +4.35% | 19.36 | 1.08 |
| 03/12 | 3,313 | 3,329 | 3,200 | 3,329 | -1.39% | 1,009,300 | 4322億9363万 | +6.46% | 19.62 | 1.09 |
| 03/11 | 3,350 | 3,384 | 3,319 | 3,376 | -1.89% | 648,000 | 4383億9690万 | +8.69% | 19.9 | 1.11 |
| 03/08 | 3,426 | 3,462 | 3,390 | 3,441 | -0.35% | 617,600 | 4468億3760万 | +11.58% | 20.28 | 1.13 |
| 03/07 | 3,569 | 3,589 | 3,435 | 3,453 | +0.7% | 800,500 | 4483億9588万 | +12.81% | 20.35 | 1.13 |
| 03/06 | 3,404 | 3,448 | 3,387 | 3,429 | -0.35% | 495,600 | 4452億7932万 | +12.87% | 20.21 | 1.12 |
| 03/05 | 3,431 | 3,479 | 3,407 | 3,441 | +1% | 579,700 | 4468億3760万 | +14.05% | 20.28 | 1.13 |
| 03/04 | 3,370 | 3,446 | 3,361 | 3,407 | +1.64% | 769,700 | 4424億2246万 | +13.79% | 20.08 | 1.12 |
| 03/01 | 3,275 | 3,369 | 3,275 | 3,352 | +1.76% | 472,900 | 4352億8033万 | +12.71% | 19.76 | 1.1 |
| 02/29 | 3,260 | 3,306 | 3,242 | 3,294 | +2.43% | 800,400 | 4277億4863万 | +11.51% | 19.41 | 1.08 |
| 02/28 | 3,238 | 3,248 | 3,174 | 3,216 | -1.95% | 741,900 | 4176億1980万 | +9.46% | 18.95 | 1.05 |
| 02/27 | 3,201 | 3,313 | 3,201 | 3,280 | +2.92% | 801,300 | 4259億3064万 | +12.18% | 19.33 | 1.08 |
| 02/26 | 3,199 | 3,235 | 3,182 | 3,187 | +0.09% | 475,700 | 4138億5394万 | +9.71% | 18.78 | 1.04 |
| 02/22 | 3,164 | 3,195 | 3,137 | 3,184 | +2.02% | 755,600 | 4134億6437万 | +10.33% | 18.77 | 1.04 |
| 02/21 | 3,185 | 3,193 | 3,093 | 3,121 | -2.29% | 798,900 | 4052億8339万 | +8.75% | 18.39 | 1.02 |
| 02/20 | 3,092 | 3,200 | 3,068 | 3,194 | +3.3% | 670,600 | 4147億6294万 | +11.72% | 18.83 | 1.05 |
| 02/19 | 3,147 | 3,170 | 3,030 | 3,092 | -0.99% | 921,500 | 4015億1754万 | +8.57% | 18.22 | 1.01 |
| 02/16 | 3,140 | 3,160 | 3,090 | 3,123 | +0.26% | 1,483,900 | 4055億4310万 | +9.96% | 18.41 | 1.02 |
| 02/15 | 3,137 | 3,137 | 2,992 | 3,115 | +18.13% | 3,408,700 | 4045億425万 | +10.03% | 18.36 | 1.02 |
| 02/14 | 2,797 | 2,797 | 2,618 | 2,637 | -5.75% | 1,014,900 | 3424億3265万 | -6.49% | 15.54 | 0.86 |
| 02/13 | 2,789 | 2,803 | 2,754 | 2,798 | +0.87% | 698,100 | 3633億3961万 | -1.03% | 16.49 | 0.92 |
| 02/09 | 2,730 | 2,783 | 2,730 | 2,774 | +0.58% | 484,400 | 3602億2304万 | -1.81% | 16.35 | 0.91 |
| 02/08 | 2,723 | 2,765 | 2,703 | 2,758 | +2.49% | 571,500 | 3581億4533万 | -2.34% | 16.26 | 0.9 |
| 02/07 | 2,712 | 2,733 | 2,675 | 2,691 | -0.48% | 588,000 | 3494億4492万 | -4.71% | 15.86 | 0.88 |
| 02/06 | 2,757 | 2,761 | 2,703 | 2,704 | -2.66% | 591,600 | 3511億3306万 | -4.38% | 15.94 | 0.89 |
| 02/05 | 2,810 | 2,810 | 2,777 | 2,778 | -1.21% | 456,400 | 3607億4247万 | -1.91% | 16.37 | 0.91 |
| 02/02 | 2,834 | 2,843 | 2,809 | 2,812 | -0.35% | 503,300 | 3651億5761万 | -0.67% | 16.57 | 0.92 |
| 02/01 | 2,824 | 2,834 | 2,791 | 2,822 | -1.43% | 448,500 | 3664億5618万 | -0.18% | 16.63 | 0.93 |
| 01/31 | 2,847 | 2,871 | 2,840 | 2,863 | -0.66% | 317,200 | 3717億8031万 | +1.38% | 16.87 | 0.94 |
| 01/30 | 2,910 | 2,924 | 2,878 | 2,882 | -0.76% | 375,200 | 3742億4759万 | +2.16% | 16.99 | 0.94 |
| 01/29 | 2,882 | 2,904 | 2,867 | 2,904 | +1.04% | 323,000 | 3771億444万 | +3.02% | 17.12 | 0.95 |
| 01/26 | 2,861 | 2,887 | 2,856 | 2,874 | -0.52% | 320,600 | 3732億873万 | +2.06% | 16.94 | 0.94 |
| 01/25 | 2,830 | 2,900 | 2,830 | 2,889 | +1.51% | 404,400 | 3751億5659万 | +2.63% | 17.03 | 0.95 |
| 01/24 | 2,872 | 2,877 | 2,827 | 2,846 | -1.69% | 420,400 | 3695億7274万 | +1.1% | 16.77 | 0.93 |
| 01/23 | 2,881 | 2,900 | 2,849 | 2,895 | +0.52% | 557,400 | 3759億3573万 | +2.92% | 17.06 | 0.95 |
| 01/22 | 2,820 | 2,886 | 2,820 | 2,880 | +2.86% | 513,200 | 3739億8788万 | +2.49% | 16.97 | 0.94 |
| 01/19 | 2,778 | 2,807 | 2,754 | 2,800 | +3.02% | 487,700 | 3635億9932万 | -0.28% | 16.5 | 0.92 |
| 01/18 | 2,757 | 2,762 | 2,712 | 2,718 | -2.2% | 622,800 | 3529億5106万 | -3.21% | 16.02 | 0.89 |
| 01/17 | 2,855 | 2,870 | 2,779 | 2,779 | -2.56% | 505,900 | 3608億7233万 | -1.14% | 16.38 | 0.91 |
| 01/16 | 2,896 | 2,900 | 2,848 | 2,852 | -2.06% | 403,700 | 3703億5188万 | +1.31% | 16.81 | 0.93 |
| 01/15 | 2,903 | 2,924 | 2,888 | 2,912 | +0.21% | 406,900 | 3781億4330万 | +3.3% | 17.16 | 0.95 |
| 01/12 | 2,939 | 2,940 | 2,876 | 2,906 | +0.59% | 692,000 | 3773億6416万 | +3.09% | 17.13 | 0.95 |
| 01/11 | 2,880 | 2,900 | 2,845 | 2,889 | +1.58% | 454,700 | 3751億5659万 | +2.45% | 17.03 | 0.95 |
| 01/10 | 2,818 | 2,863 | 2,806 | 2,844 | +1.21% | 469,400 | 3693億1303万 | +0.74% | 16.76 | 0.93 |
| 01/09 | 2,750 | 2,824 | 2,750 | 2,810 | +2.74% | 675,500 | 3648億9789万 | -0.6% | 16.56 | 0.92 |
| 01/05 | 2,761 | 2,778 | 2,725 | 2,735 | -0.62% | 494,400 | 3551億5862万 | -3.39% | 16.12 | 0.9 |
| 01/04 | 2,704 | 2,760 | 2,691 | 2,752 | -0.47% | 402,400 | 3573億6619万 | -3.03% | 16.22 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 2,768 | 2,786 | 2,743 | 2,765 | -0.86% | 405,200 | 3590億5433万 | -2.81% | 18.42 | 0.95 |
| 12/28 | 2,755 | 2,792 | 2,754 | 2,789 | -0.11% | 293,100 | 3621億7090万 | -2.24% | 18.58 | 0.96 |
| 12/27 | 2,786 | 2,812 | 2,784 | 2,792 | +1.16% | 447,500 | 3625億6047万 | -2.41% | 18.6 | 0.96 |
| 12/26 | 2,728 | 2,770 | 2,728 | 2,760 | +1.32% | 515,100 | 3584億505万 | -3.77% | 18.39 | 0.95 |
| 12/25 | 2,760 | 2,777 | 2,704 | 2,724 | -0.58% | 849,200 | 3537億3020万 | -5.29% | 18.15 | 0.93 |
| 12/22 | 2,796 | 2,796 | 2,736 | 2,740 | -1.47% | 665,600 | 3558億791万 | -4.99% | 18.26 | 0.94 |
| 12/21 | 2,773 | 2,787 | 2,758 | 2,781 | -1.97% | 624,000 | 3611億3204万 | -3.84% | 18.53 | 0.95 |
| 12/20 | 2,839 | 2,861 | 2,830 | 2,837 | +0.04% | 390,700 | 3684億403万 | -2.07% | 18.9 | 0.97 |
| 12/19 | 2,831 | 2,849 | 2,799 | 2,836 | -0.35% | 370,600 | 3682億7417万 | -2.17% | 18.9 | 0.97 |
| 12/18 | 2,830 | 2,850 | 2,790 | 2,846 | -1.18% | 595,200 | 3695億7274万 | -1.9% | 18.96 | 0.98 |
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 | 3,210 6/7 | 1,551 3/17 | 5,070,400 11/27 | - | - | +21.1% 5/7 | -21.09% 11/22 |
| 2009年 3月期 | 2,480 6/6 | 815 12/8 | 3,375,300 7/22 | - | - | +27.64% 1/8 | -30.14% 11/20 |
| 2010年 3月期 | 2,078 3/31 | 1,261 7/13 | 2,125,600 1/26 | 2781億5464万 | - | +14.26% 8/13 | -12.55% 7/13 |
| 2011年 3月期 | 2,322 2/7 | 1,356 8/25 | 5,619,900 10/6 | 3108億1572万 | 1815億996万 | +13.66% 6/14 | -16.99% 3/14 |
| 2012年 3月期 | 2,188 5/13 | 1,182 10/5 | 4,179,300 9/16 | 2928億7890万 | 1582億1885万 | +16.23% 10/28 | -21.65% 8/22 |
| 2013年 3月期 | 1,911 3/21 | 1,137 10/4 | 3,948,200 2/13 | 2558億54万 | 1521億9529万 | +16.31% 4/11 | -10.69% 7/18 |
| 2014年 3月期 | 2,707 5/15 | 1,712 4/4 | 4,963,000 1/22 | 3623億5063万 | 2291億6301万 | +25.28% 5/15 | -14.76% 2/4 |
| 2015年 3月期 | 3,345 3/17 | 1,973 5/14 | 2,858,200 3/17 | 4477億5134万 | 2640億9966万 | +15.03% 3/18 | -9.24% 10/16 |
| 2016年 3月期 | 3,200 5/14 | 1,721 2/10 | 4,315,300 11/13 | 4283億4208万 | 2303億6773万 | +12.51% 10/26 | -13.61% 2/3 |
| 2017年 3月期 | 4,595 11/9 | 1,644 6/28 | 3,686,000 11/14 | 6150億7246万 | 2200億6074万 | +16.46% 11/14 | -12.67% 6/27 |
| 2018年 12月期 | 4,830 2/27 | 1,945 12/26 | 3,424,800 7/17 | 6465億2884万 | 2603億5167万 | +16.06% 1/28 | -17.99% 12/25 |
| 2019年 12月期 | 3,305 10/30 | 1,926 1/4 | 4,356,100 3/8 | 4423億9706万 | 2578億839万 | +16.45% 9/12 | -15.88% 5/21 |
| 2020年 12月期 | 3,480 12/10 12/7 | 1,727 3/13 | 3,178,300 5/26 | 4658億2202万 | 2311億7087万 | +18.11% 5/27 | -28.52% 3/16 |
| 2021年 12月期 | 4,140 4/9 | 2,301 10/5 | 11,848,800 11/30 | 5541億6757万 | 3080億473万 | +8.64% 11/19 | -21.05% 8/20 |
| 2022年 12月期 | 3,070 1/12 | 2,195 3/9 | 2,567,000 7/28 | 3986億6069万 | 2850億3590万 | +10.37% 6/8 | -17.83% 3/8 |
| 2023年 12月期 | 3,295 3/9 | 2,454 1/4 | 1,903,300 8/9 | 4278億7849万 | 3186億6883万 | +12.91% 3/6 | -6.92% 4/6 |
| 最新 | 3,195 2024/5/17 | 659,100 | 4148億9280万 | -7.07% 3,438 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
815円（2008/12/08） - 292%（3.92倍）
3,195円（5/17）