株価チャート
株価
5/17
- 前日 (5/16)
- 3,825
- 始値
- 3,765
- 高値
- 3,880
- 安値
- 3,730
- 終値 -0.39%
- 3,810
- 出来高 +2.41%
- 203,600
乖離率
- 株価（5日）
移動平均値 - -1.06%
3,851 - 株価（25日）
移動平均値 - +11.31%
3,423 - 出来高（5日）
移動平均値 - -16.82%
244,780
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 | 3,765 | 3,880 | 3,730 | 3,810 | -0.39% | 203,600 | 1134億9655万 | +11.31% | 13.43 | 1.44 |
| 05/16 | 3,850 | 3,920 | 3,765 | 3,825 | -0.26% | 198,800 | 1139億4339万 | +12.43% | 13.48 | 1.45 |
| 05/15 | 3,945 | 3,960 | 3,780 | 3,835 | -0.13% | 174,100 | 1142億4128万 | +13.53% | 13.52 | 1.45 |
| 05/14 | 3,935 | 3,935 | 3,755 | 3,840 | -2.66% | 204,200 | 1143億9022万 | +14.59% | 13.53 | 1.45 |
| 05/13 | 3,805 | 4,040 | 3,775 | 3,945 | +4.5% | 443,200 | 1175億1808万 | +18.68% | 13.9 | 1.49 |
| 05/10 | 3,380 | 3,885 | 3,275 | 3,775 | +13.7% | 749,400 | 1124億5393万 | +14.6% | 13.3 | 1.43 |
| 05/09 | 3,250 | 3,355 | 3,210 | 3,320 | +1.84% | 160,900 | 988億9988万 | +1.44% | 11.7 | 1.26 |
| 05/08 | 3,265 | 3,290 | 3,240 | 3,260 | -2.25% | 122,000 | 971億1253万 | -0.15% | 11.49 | 1.23 |
| 05/07 | 3,300 | 3,355 | 3,295 | 3,335 | +2.93% | 156,200 | 993億4672万 | +2.14% | 11.75 | 1.26 |
| 05/02 | 3,235 | 3,270 | 3,215 | 3,240 | -0.46% | 110,600 | 965億1675万 | -0.46% | 11.42 | 1.23 |
| 05/01 | 3,325 | 3,325 | 3,235 | 3,255 | -3.27% | 66,300 | 969億6359万 | +0.12% | 11.47 | 1.23 |
| 04/30 | 3,185 | 3,380 | 3,165 | 3,365 | +7.85% | 158,400 | 1002億4039万 | +3.6% | 11.86 | 1.27 |
| 04/26 | 3,095 | 3,160 | 3,095 | 3,120 | +0.81% | 104,400 | 929億4206万 | -3.61% | 11 | 1.18 |
| 04/25 | 3,200 | 3,215 | 3,095 | 3,095 | -3.88% | 83,800 | 921億9733万 | -4.36% | 10.91 | 1.17 |
| 04/24 | 3,190 | 3,240 | 3,140 | 3,220 | +2.38% | 115,700 | 959億2097万 | -0.46% | 11.35 | 1.22 |
| 04/23 | 3,235 | 3,250 | 3,085 | 3,145 | -2.18% | 152,100 | 936億8678万 | -2.45% | 11.08 | 1.19 |
| 04/22 | 3,180 | 3,250 | 3,160 | 3,215 | +0.31% | 151,400 | 957億7202万 | +0.03% | 11.33 | 1.22 |
| 04/19 | 3,330 | 3,365 | 3,105 | 3,205 | -5.18% | 217,100 | 954億7413万 | +0.19% | 11.3 | 1.21 |
| 04/18 | 3,310 | 3,395 | 3,250 | 3,380 | +1.5% | 97,800 | 1006億8723万 | +6.09% | 11.91 | 1.28 |
| 04/17 | 3,370 | 3,415 | 3,255 | 3,330 | +0.91% | 157,700 | 991億9777万 | +5.28% | 11.74 | 1.26 |
| 04/16 | 3,445 | 3,445 | 3,245 | 3,300 | -5.31% | 157,300 | 983億410万 | +5.1% | 11.63 | 1.25 |
| 04/15 | 3,465 | 3,500 | 3,415 | 3,485 | -0.29% | 118,500 | 1038億1509万 | +11.81% | 12.28 | 1.32 |
| 04/12 | 3,480 | 3,535 | 3,430 | 3,495 | +2.49% | 179,100 | 1041億1298万 | +13.14% | 12.32 | 1.32 |
| 04/11 | 3,335 | 3,425 | 3,305 | 3,410 | +1.49% | 80,400 | 1015億8090万 | +11.37% | 12.02 | 1.29 |
| 04/10 | 3,300 | 3,380 | 3,300 | 3,360 | +2.13% | 115,800 | 1000億9144万 | +10.56% | 11.84 | 1.27 |
| 04/09 | 3,240 | 3,290 | 3,220 | 3,290 | +1.86% | 64,800 | 980億621万 | +9.08% | 11.59 | 1.25 |
| 04/08 | 3,155 | 3,245 | 3,155 | 3,230 | +2.38% | 86,200 | 962億1886万 | +7.88% | 11.38 | 1.22 |
| 04/05 | 3,070 | 3,180 | 3,065 | 3,155 | -0.32% | 116,300 | 939億8467万 | +6.05% | 11.12 | 1.19 |
| 04/04 | 3,240 | 3,240 | 3,145 | 3,165 | -1.4% | 145,600 | 942億8257万 | +7.11% | 11.15 | 1.2 |
| 04/03 | 3,240 | 3,280 | 3,155 | 3,210 | -1.08% | 151,600 | 956億2308万 | +9.33% | 11.31 | 1.22 |
| 04/02 | 3,170 | 3,245 | 3,135 | 3,245 | +3.84% | 133,100 | 966億6570万 | +11.24% | 11.44 | 1.23 |
| 04/01 | 3,290 | 3,315 | 3,105 | 3,125 | -3.55% | 149,500 | 930億9100万 | +8.02% | 11.01 | 1.18 |
| 03/29 | 3,130 | 3,245 | 3,105 | 3,240 | +5.02% | 142,300 | 965億1675万 | +12.66% | 12.17 | 1.23 |
| 03/28 | 3,105 | 3,160 | 3,075 | 3,085 | -2.22% | 102,900 | 918億9944万 | +8.36% | 11.59 | 1.17 |
| 03/27 | 3,165 | 3,170 | 3,120 | 3,155 | -0.32% | 156,600 | 939億8467万 | +11.64% | 11.85 | 1.19 |
| 03/26 | 3,120 | 3,180 | 3,090 | 3,165 | +1.77% | 156,100 | 942億8257万 | +13.04% | 11.89 | 1.2 |
| 03/25 | 3,055 | 3,130 | 3,050 | 3,110 | +0.48% | 141,800 | 926億4416万 | +12.15% | 11.68 | 1.18 |
| 03/22 | 3,040 | 3,110 | 3,010 | 3,095 | +1.48% | 156,600 | 921億9733万 | +12.59% | 11.63 | 1.17 |
| 03/21 | 2,982 | 3,070 | 2,969 | 3,050 | +3.6% | 159,900 | 908億5682万 | +12.09% | 11.46 | 1.16 |
| 03/19 | 2,917 | 2,948 | 2,891 | 2,944 | +1.66% | 122,300 | 876億9917万 | +9.24% | 11.06 | 1.11 |
| 03/18 | 2,873 | 2,912 | 2,793 | 2,896 | +1.86% | 207,900 | 862億6929万 | +8.75% | 10.88 | 1.1 |
| 03/15 | 2,856 | 2,908 | 2,810 | 2,843 | -1.25% | 172,700 | 846億9047万 | +8.06% | 10.68 | 1.08 |
| 03/14 | 2,820 | 2,879 | 2,796 | 2,879 | +2.09% | 191,500 | 857億6288万 | +10.52% | 10.81 | 1.09 |
| 03/13 | 2,838 | 2,895 | 2,785 | 2,820 | +2.47% | 207,500 | 840億532万 | +9.26% | 10.59 | 1.07 |
| 03/12 | 2,670 | 2,765 | 2,669 | 2,752 | +1.55% | 102,000 | 819億7966万 | +7.46% | 10.34 | 1.04 |
| 03/11 | 2,755 | 2,758 | 2,678 | 2,710 | -3.39% | 106,200 | 807億2852万 | +6.57% | 10.18 | 1.03 |
| 03/08 | 2,815 | 2,838 | 2,796 | 2,805 | -0.14% | 157,300 | 835億5848万 | +10.91% | 10.54 | 1.06 |
| 03/07 | 2,850 | 2,882 | 2,801 | 2,809 | -0.81% | 135,100 | 836億7764万 | +11.82% | 10.55 | 1.06 |
| 03/06 | 2,743 | 2,839 | 2,733 | 2,832 | +1.54% | 180,500 | 843億6279万 | +13.6% | 10.64 | 1.07 |
| 03/05 | 2,782 | 2,793 | 2,740 | 2,789 | +1.79% | 125,900 | 830億8186万 | +12.73% | 10.48 | 1.06 |
| 03/04 | 2,777 | 2,789 | 2,726 | 2,740 | -0.25% | 202,800 | 816億2219万 | +11.7% | 10.29 | 1.04 |
| 03/01 | 2,722 | 2,747 | 2,681 | 2,747 | +2.77% | 186,900 | 818億3071万 | +12.72% | 10.32 | 1.04 |
| 02/29 | 2,662 | 2,701 | 2,636 | 2,673 | -0.48% | 123,100 | 796億2632万 | +10.45% | 10.04 | 1.01 |
| 02/28 | 2,732 | 2,757 | 2,682 | 2,686 | -1.36% | 109,000 | 800億1358万 | +11.54% | 10.09 | 1.02 |
| 02/27 | 2,717 | 2,768 | 2,717 | 2,723 | +3.03% | 210,800 | 811億1577万 | +13.74% | 10.23 | 1.03 |
| 02/26 | 2,727 | 2,732 | 2,643 | 2,643 | -2.11% | 158,100 | 787億3264万 | +11.24% | 9.93 | 1 |
| 02/22 | 2,590 | 2,700 | 2,590 | 2,700 | +6.97% | 258,900 | 804億3062万 | +14.36% | 10.14 | 1.02 |
| 02/21 | 2,524 | 2,562 | 2,521 | 2,524 | -1.6% | 107,900 | 751億8774万 | +7.86% | 9.48 | 0.96 |
| 02/20 | 2,520 | 2,584 | 2,500 | 2,565 | +2.19% | 190,400 | 764億909万 | +10.23% | 9.63 | 0.97 |
| 02/19 | 2,498 | 2,543 | 2,479 | 2,510 | +1.25% | 191,700 | 747億7069万 | +8.52% | 9.43 | 0.95 |
| 02/16 | 2,513 | 2,531 | 2,476 | 2,479 | -1% | 206,400 | 738億4723万 | +7.83% | 9.31 | 0.94 |
| 02/15 | 2,539 | 2,577 | 2,471 | 2,504 | +4.42% | 367,300 | 745億9196万 | +9.49% | 9.41 | 0.95 |
| 02/14 | 2,409 | 2,432 | 2,331 | 2,398 | -0.5% | 290,800 | 714億3431万 | +5.59% | 9.01 | 0.91 |
| 02/13 | 2,372 | 2,419 | 2,340 | 2,410 | +12.51% | 416,500 | 717億9178万 | +6.59% | 9.05 | 0.91 |
| 02/09 | 2,088 | 2,190 | 2,084 | 2,142 | +2.93% | 324,400 | 638億829万 | -4.84% | 8.05 | 0.81 |
| 02/08 | 2,190 | 2,193 | 2,035 | 2,081 | -5.58% | 328,500 | 619億9116万 | -7.51% | 7.82 | 0.79 |
| 02/07 | 2,265 | 2,301 | 2,141 | 2,204 | -3.04% | 380,000 | 656億5522万 | -2.04% | 8.28 | 0.83 |
| 02/06 | 2,293 | 2,293 | 2,265 | 2,273 | -1.77% | 68,900 | 677億1067万 | +1.29% | 8.54 | 0.86 |
| 02/05 | 2,340 | 2,340 | 2,282 | 2,314 | -0.47% | 74,200 | 689億3202万 | +3.49% | 8.69 | 0.88 |
| 02/02 | 2,340 | 2,340 | 2,289 | 2,325 | -1.06% | 125,600 | 692億5970万 | +4.4% | 8.73 | 0.88 |
| 02/01 | 2,355 | 2,380 | 2,348 | 2,350 | -1.01% | 68,500 | 700億443万 | +6.05% | 8.83 | 0.89 |
| 01/31 | 2,352 | 2,391 | 2,344 | 2,374 | +1.19% | 106,300 | 707億1937万 | +7.52% | 8.92 | 0.9 |
| 01/30 | 2,352 | 2,374 | 2,329 | 2,346 | +0.13% | 94,600 | 698億8528万 | +6.88% | 8.81 | 0.89 |
| 01/29 | 2,273 | 2,349 | 2,265 | 2,343 | +3.08% | 136,100 | 697億9591万 | +7.18% | 8.8 | 0.89 |
| 01/26 | 2,326 | 2,337 | 2,273 | 2,273 | -2.86% | 101,700 | 677億1067万 | +4.51% | 8.54 | 0.86 |
| 01/25 | 2,323 | 2,361 | 2,322 | 2,340 | +0.6% | 70,000 | 697億654万 | +7.83% | 8.79 | 0.89 |
| 01/24 | 2,345 | 2,379 | 2,321 | 2,326 | -1.73% | 124,100 | 692億8949万 | +7.59% | 8.74 | 0.88 |
| 01/23 | 2,420 | 2,428 | 2,354 | 2,367 | +1.2% | 222,500 | 705億1085万 | +9.89% | 8.89 | 0.9 |
| 01/22 | 2,311 | 2,349 | 2,298 | 2,339 | +3.18% | 173,300 | 696億7675万 | +9.04% | 8.79 | 0.89 |
| 01/19 | 2,310 | 2,310 | 2,261 | 2,267 | -0.4% | 172,200 | 675億3193万 | +6.08% | 8.52 | 0.86 |
| 01/18 | 2,166 | 2,308 | 2,162 | 2,276 | +4.5% | 175,400 | 678億4万 | +6.85% | 8.55 | 0.86 |
| 01/17 | 2,205 | 2,218 | 2,178 | 2,178 | -0.41% | 53,900 | 648億8070万 | +2.74% | 8.18 | 0.82 |
| 01/16 | 2,220 | 2,230 | 2,187 | 2,187 | -1.31% | 81,800 | 651億4880万 | +3.4% | 8.22 | 0.83 |
| 01/15 | 2,180 | 2,216 | 2,160 | 2,216 | +2.59% | 87,900 | 660億1269万 | +4.87% | 8.32 | 0.84 |
| 01/12 | 2,181 | 2,186 | 2,134 | 2,160 | -0.83% | 71,300 | 643億4450万 | +2.37% | 8.11 | 0.82 |
| 01/11 | 2,140 | 2,183 | 2,132 | 2,178 | +2.88% | 101,600 | 648億8070万 | +3.17% | 8.18 | 0.82 |
| 01/10 | 2,157 | 2,157 | 2,114 | 2,117 | -1.53% | 60,400 | 630億6357万 | +0.38% | 7.95 | 0.8 |
| 01/09 | 2,159 | 2,164 | 2,133 | 2,150 | +0.61% | 74,700 | 640億4661万 | +2.04% | 8.08 | 0.81 |
| 01/05 | 2,155 | 2,168 | 2,134 | 2,137 | 0% | 68,700 | 636億5935万 | +1.67% | 8.03 | 0.81 |
| 01/04 | 2,080 | 2,138 | 2,048 | 2,137 | +2.59% | 86,600 | 636億5935万 | +1.86% | 8.03 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 2,061 | 2,083 | 2,044 | 2,083 | +1.41% | 90,200 | 620億5074万 | -0.57% | 7.82 | 0.89 |
| 12/28 | 2,047 | 2,056 | 2,029 | 2,054 | -0.39% | 76,700 | 611億8685万 | -1.86% | 7.72 | 0.88 |
| 12/27 | 2,082 | 2,090 | 2,052 | 2,062 | -0.87% | 103,400 | 614億2516万 | -1.39% | 7.75 | 0.88 |
| 12/26 | 2,071 | 2,098 | 2,053 | 2,080 | +0.43% | 70,100 | 619億6137万 | -0.38% | 7.81 | 0.89 |
| 12/25 | 2,125 | 2,125 | 2,070 | 2,071 | -2.68% | 51,800 | 616億9327万 | -0.53% | 7.78 | 0.88 |
| 12/22 | 2,103 | 2,136 | 2,088 | 2,128 | +2.75% | 92,500 | 633億9125万 | +2.41% | 7.99 | 0.91 |
| 12/21 | 2,081 | 2,118 | 2,064 | 2,071 | -1.43% | 123,600 | 616億9327万 | +0.15% | 7.78 | 0.88 |
| 12/20 | 2,117 | 2,130 | 2,098 | 2,101 | +0.57% | 80,300 | 625億8694万 | +2.09% | 7.89 | 0.9 |
| 12/19 | 2,117 | 2,120 | 2,076 | 2,089 | -1.88% | 100,900 | 622億2947万 | +2.05% | 7.85 | 0.89 |
| 12/18 | 2,143 | 2,145 | 2,102 | 2,129 | -1.3% | 81,500 | 634億2104万 | +4.52% | 8 | 0.91 |
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 | 2,295 459 4/9 | 1,110 222 1/17 | 1,952,800 9,764,000 4/9 | - | - | +28.94% 2/6 | -16.34% 1/16 |
| 2009年 3月期 | 1,945 389 4/2 | 945 189 10/28 | 583,400 2,917,000 6/11 | - | - | +15.56% 12/29 | -25.23% 10/8 |
| 2010年 3月期 | 1,395 279 9/11 | 845 169 12/21 | 969,800 4,849,000 8/28 | - | - | +13.95% 1/14 | -16.16% 11/19 |
| 2011年 3月期 | 1,595 319 1/11 | 715 143 3/15 | 7,687,600 38,438,000 1/6 | 475億1364万 | 212億9922万 | +50.6% 1/7 | -37.03% 3/15 |
| 2012年 3月期 | 1,415 283 6/17 | 765 153 12/27 | 2,593,800 12,969,000 4/26 | 421億5160万 | 227億8867万 | +16.06% 1/23 | -18.89% 8/22 |
| 2013年 3月期 | 980 196 1/7 | 655 131 10/31 131 10/30 | 576,000 2,880,000 4/26 | 291億9333万 | 195億1187万 | +16.68% 1/7 | -13.9% 5/16 |
| 2014年 3月期 | 1,045 209 5/22 | 730 146 9/2 | 1,854,200 9,271,000 12/3 | 311億2963万 | 217億4605万 | +16.66% 5/21 | -10.88% 6/7 |
| 2015年 3月期 | 1,450 290 3/2 | 725 145 10/21 | 8,418,600 42,093,000 3/2 | 431億9422万 | 215億9711万 | +27.39% 3/2 | -7.99% 3/27 |
| 2016年 3月期 | 1,310 262 6/16 262 6/15 | 680 136 2/12 | 952,400 4,762,000 5/12 | 390億2375万 | 202億5660万 | +14.7% 5/27 | -18.7% 2/12 |
| 2017年 3月期 | 1,665 333 3/13 | 685 137 4/8 | 698,200 3,491,000 10/25 | 495億9888万 | 204億554万 | +23.12% 12/9 | -11.49% 4/12 |
| 2018年 3月期 | 2,590 518 1/26 | 1,360 272 4/17 272 4/13 | 1,747,000 8,735,000 11/7 | 771億5382万 | 405億1320万 | +21.89% 5/12 | -24.74% 2/14 |
| 2019年 3月期 | 2,430 486 5/22 | 1,135 12/25 | 1,165,000 5,825,000 5/11 | 723億8756万 | 338億1065万 | +21.64% 5/14 | -24.03% 12/25 |
| 2020年 3月期 | 1,626 4/15 | 793 3/13 | 432,800 5/14 | 484億3711万 | 236億2277万 | +12.63% 9/12 | -23.9% 3/13 |
| 2021年 3月期 | 1,574 1/14 | 831 4/6 | 501,700 11/5 | 468億8807万 | 247億5476万 | +15.07% 5/11 | -7.36% 2/26 |
| 2022年 3月期 | 1,572 4/26 | 1,120 8/20 | 1,059,600 10/22 | 468億2849万 | 333億6381万 | +12.98% 10/22 | -12.37% 5/19 |
| 2023年 3月期 | 1,804 3/9 3/8 | 1,217 4/27 | 480,200 11/8 | 537億3957万 | 362億5336万 | +10.78% 6/8 | -7.85% 9/27 |
| 2024年 3月期 | 3,245 3/29 | 1,490 8/23 8/22 | 547,900 11/7 | 966億6570万 | 443億8579万 | +18.65% 11/24 | -9.7% 8/4 |
| 最新 | 3,810 2024/5/17 | 203,600 | 1134億9655万 | +11.31% 3,423 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%（1.25倍）
- 1985/12/28 vs 1984/12/28
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 56%（1.56倍）
- 1988/12/28 vs 1987/12/28
- 92%（1.92倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -51%（0.49倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 56%（1.56倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/17 vs 2023/12/29
- 83%（1.83倍）
- 過去安値
415円（2001/12/19） - 818%（9.18倍）
3,810円（5/17）