株価チャート
株価
5/17
- 前日 (5/16)
- 4,365
- 始値
- 4,345
- 高値
- 4,420
- 安値
- 4,295
- 終値 -1.49%
- 4,300
- 出来高 -5.08%
- 97,100
乖離率
- 株価（5日）
移動平均値 - +0.21%
4,291 - 株価（25日）
移動平均値 - +15.03%
3,738 - 出来高（5日）
移動平均値 - -38.36%
157,520
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 | 4,345 | 4,420 | 4,295 | 4,300 | -1.49% | 97,100 | 908億6932万 | +15.03% | 15.62 | 0.76 |
| 05/16 | 4,280 | 4,400 | 4,250 | 4,365 | +2.71% | 102,300 | 922億4292万 | +17.53% | 15.85 | 0.77 |
| 05/15 | 4,260 | 4,290 | 4,190 | 4,250 | 0% | 92,500 | 898億1270万 | +15.21% | 15.43 | 0.75 |
| 05/14 | 4,220 | 4,260 | 3,980 | 4,250 | -0.93% | 188,100 | 898億1270万 | +15.84% | 15.43 | 0.75 |
| 05/13 | 4,145 | 4,335 | 4,090 | 4,290 | +9.02% | 307,600 | 906億5799万 | +17.53% | 15.58 | 0.76 |
| 05/10 | 3,795 | 3,950 | 3,795 | 3,935 | +7.96% | 299,000 | 831億5599万 | +8.4% | 14.29 | 0.7 |
| 05/09 | 3,720 | 3,725 | 3,645 | 3,645 | -2.02% | 81,300 | 770億2759万 | +0.61% | 13.24 | 0.65 |
| 05/08 | 3,660 | 3,735 | 3,620 | 3,720 | +0.68% | 114,200 | 786億1252万 | +2.45% | 13.51 | 0.66 |
| 05/07 | 3,760 | 3,785 | 3,660 | 3,695 | +0.14% | 89,100 | 780億8421万 | +1.59% | 13.42 | 0.66 |
| 05/02 | 3,735 | 3,735 | 3,655 | 3,690 | -1.47% | 70,400 | 779億7855万 | +1.29% | 13.4 | 0.65 |
| 05/01 | 3,700 | 3,745 | 3,635 | 3,745 | +1.49% | 126,400 | 791億4083万 | +2.55% | 13.6 | 0.66 |
| 04/30 | 3,580 | 3,750 | 3,570 | 3,690 | +4.09% | 164,700 | 779億7855万 | +0.85% | 13.4 | 0.65 |
| 04/26 | 3,450 | 3,570 | 3,450 | 3,545 | +3.05% | 107,600 | 749億1435万 | -3.38% | 12.87 | 0.63 |
| 04/25 | 3,460 | 3,470 | 3,420 | 3,440 | -1.15% | 48,100 | 726億9545万 | -6.8% | 12.49 | 0.61 |
| 04/24 | 3,450 | 3,505 | 3,440 | 3,480 | +2.2% | 53,900 | 735億4075万 | -6.4% | 12.64 | 0.62 |
| 04/23 | 3,480 | 3,505 | 3,380 | 3,405 | -1.02% | 67,500 | 719億5582万 | -9.08% | 12.37 | 0.6 |
| 04/22 | 3,420 | 3,450 | 3,365 | 3,440 | +0.29% | 63,000 | 726億9545万 | -8.9% | 12.49 | 0.61 |
| 04/19 | 3,575 | 3,580 | 3,410 | 3,430 | -4.85% | 87,100 | 724億8413万 | -9.76% | 12.46 | 0.61 |
| 04/18 | 3,530 | 3,630 | 3,510 | 3,605 | +1.55% | 64,800 | 761億8230万 | -5.78% | 13.09 | 0.64 |
| 04/17 | 3,530 | 3,580 | 3,485 | 3,550 | +0.71% | 76,900 | 750億2002万 | -7.65% | 12.89 | 0.63 |
| 04/16 | 3,535 | 3,565 | 3,510 | 3,525 | -1.4% | 59,900 | 744億9171万 | -8.87% | 12.8 | 0.63 |
| 04/15 | 3,545 | 3,575 | 3,515 | 3,575 | -0.14% | 56,100 | 755億4833万 | -8.19% | 12.98 | 0.63 |
| 04/12 | 3,665 | 3,670 | 3,575 | 3,580 | -1.38% | 87,600 | 756億5399万 | -8.7% | 13 | 0.63 |
| 04/11 | 3,645 | 3,645 | 3,605 | 3,630 | -1.09% | 57,600 | 767億1061万 | -8.01% | 13.18 | 0.64 |
| 04/10 | 3,695 | 3,735 | 3,670 | 3,670 | -0.94% | 39,000 | 775億5590万 | -7.56% | 13.33 | 0.65 |
| 04/09 | 3,755 | 3,760 | 3,675 | 3,705 | -1.07% | 63,400 | 782億9554万 | -7.21% | 13.46 | 0.66 |
| 04/08 | 3,760 | 3,800 | 3,710 | 3,745 | +0.27% | 52,000 | 791億4083万 | -6.7% | 13.6 | 0.66 |
| 04/05 | 3,760 | 3,775 | 3,720 | 3,735 | -1.45% | 49,500 | 789億2951万 | -7.41% | 13.56 | 0.66 |
| 04/04 | 3,795 | 3,835 | 3,750 | 3,790 | +0.53% | 100,300 | 800億9179万 | -6.47% | 13.76 | 0.67 |
| 04/03 | 3,740 | 3,795 | 3,735 | 3,770 | -0.26% | 55,600 | 796億6914万 | -7.33% | 13.69 | 0.67 |
| 04/02 | 3,825 | 3,830 | 3,765 | 3,780 | -1.43% | 49,000 | 798億8047万 | -7.47% | 13.73 | 0.67 |
| 04/01 | 3,880 | 3,910 | 3,820 | 3,835 | -1.03% | 72,000 | 810億4275万 | -6.46% | 13.93 | 0.68 |
| 03/29 | 3,845 | 3,900 | 3,820 | 3,875 | +0.65% | 51,800 | 818億8805万 | -5.83% | 15.88 | 0.7 |
| 03/28 | 3,875 | 3,895 | 3,835 | 3,850 | -1.66% | 66,600 | 813億5974万 | -6.73% | 15.77 | 0.69 |
| 03/27 | 3,920 | 3,955 | 3,870 | 3,915 | +0.13% | 71,200 | 827億3334万 | -5.5% | 16.04 | 0.7 |
| 03/26 | 3,920 | 3,925 | 3,885 | 3,910 | -0.89% | 76,400 | 826億2768万 | -5.94% | 16.02 | 0.7 |
| 03/25 | 4,070 | 4,090 | 3,925 | 3,945 | -3.43% | 83,800 | 833億6731万 | -5.49% | 16.16 | 0.71 |
| 03/22 | 4,130 | 4,130 | 4,050 | 4,085 | -0.61% | 72,200 | 863億2585万 | -2.51% | 16.74 | 0.73 |
| 03/21 | 4,195 | 4,205 | 4,110 | 4,110 | -1.56% | 70,100 | 868億5416万 | -2.14% | 16.84 | 0.74 |
| 03/19 | 4,155 | 4,195 | 4,140 | 4,175 | +0.36% | 53,400 | 882億2777万 | -0.78% | 17.11 | 0.75 |
| 03/18 | 4,080 | 4,195 | 4,075 | 4,160 | +2.09% | 50,500 | 879億1078万 | -1.56% | 17.04 | 0.75 |
| 03/15 | 4,045 | 4,095 | 4,020 | 4,075 | +0.74% | 48,400 | 861億1453万 | -4.12% | 16.7 | 0.73 |
| 03/14 | 4,070 | 4,070 | 3,990 | 4,045 | -0.61% | 49,500 | 854億8055万 | -5.42% | 16.57 | 0.73 |
| 03/13 | 4,170 | 4,205 | 4,070 | 4,070 | -1.93% | 49,600 | 860億886万 | -5.41% | 16.68 | 0.73 |
| 03/12 | 4,110 | 4,150 | 4,045 | 4,150 | -0.36% | 61,200 | 876億9946万 | -4.13% | 17 | 0.74 |
| 03/11 | 4,150 | 4,170 | 4,115 | 4,165 | -2% | 69,800 | 880億1644万 | -4.34% | 17.07 | 0.75 |
| 03/08 | 4,200 | 4,320 | 4,200 | 4,250 | +1.19% | 65,000 | 898億1270万 | -2.92% | 17.41 | 0.76 |
| 03/07 | 4,245 | 4,260 | 4,180 | 4,200 | -1.06% | 59,000 | 887億5608万 | -4.55% | 17.21 | 0.75 |
| 03/06 | 4,205 | 4,270 | 4,190 | 4,245 | -0.12% | 51,200 | 897億703万 | -4.15% | 17.39 | 0.76 |
| 03/05 | 4,220 | 4,285 | 4,180 | 4,250 | +0.47% | 62,000 | 898億1270万 | -4.64% | 17.41 | 0.76 |
| 03/04 | 4,350 | 4,385 | 4,230 | 4,230 | -0.35% | 74,500 | 893億9005万 | -5.69% | 17.33 | 0.76 |
| 03/01 | 4,175 | 4,285 | 4,170 | 4,245 | +1.68% | 65,300 | 897億703万 | -6.06% | 17.39 | 0.76 |
| 02/29 | 4,155 | 4,185 | 4,130 | 4,175 | -0.36% | 80,900 | 882億2777万 | -8.26% | 17.11 | 0.75 |
| 02/28 | 4,190 | 4,220 | 4,155 | 4,190 | -0.12% | 52,100 | 885億4475万 | -8.63% | 17.17 | 0.75 |
| 02/27 | 4,210 | 4,260 | 4,190 | 4,195 | +1.08% | 59,400 | 886億5041万 | -9.28% | 17.19 | 0.75 |
| 02/26 | 4,225 | 4,255 | 4,150 | 4,150 | -1.66% | 76,900 | 876億9946万 | -10.96% | 17 | 0.74 |
| 02/22 | 4,245 | 4,265 | 4,155 | 4,220 | +0.84% | 72,600 | 891億7872万 | -10.23% | 17.29 | 0.76 |
| 02/21 | 4,210 | 4,240 | 4,140 | 4,185 | -1.41% | 80,200 | 884億3909万 | -11.6% | 17.15 | 0.75 |
| 02/20 | 4,265 | 4,325 | 4,245 | 4,245 | -0.47% | 61,700 | 897億703万 | -11.02% | 17.39 | 0.76 |
| 02/19 | 4,255 | 4,270 | 4,155 | 4,265 | -1.16% | 133,100 | 901億2968万 | -11.28% | 17.47 | 0.77 |
| 02/16 | 4,380 | 4,400 | 4,295 | 4,315 | -0.69% | 102,700 | 911億8630万 | -10.79% | 17.68 | 0.77 |
| 02/15 | 4,400 | 4,415 | 4,305 | 4,345 | 0% | 89,900 | 918億2027万 | -10.63% | 17.8 | 0.78 |
| 02/14 | 4,280 | 4,345 | 4,195 | 4,345 | +0.7% | 151,600 | 918億2027万 | -10.98% | 17.8 | 0.78 |
| 02/13 | 4,170 | 4,345 | 4,125 | 4,315 | -6.8% | 237,600 | 911億8630万 | -11.88% | 17.68 | 0.77 |
| 02/09 | 4,675 | 4,720 | 4,600 | 4,630 | -2.42% | 108,700 | 978億4301万 | -5.64% | 18.97 | 0.83 |
| 02/08 | 4,850 | 4,860 | 4,705 | 4,745 | -0.11% | 120,600 | 1002億7323万 | -3.34% | 19.44 | 0.85 |
| 02/07 | 4,640 | 4,770 | 4,605 | 4,750 | +0.85% | 58,500 | 1003億7890万 | -3.2% | 19.46 | 0.85 |
| 02/06 | 4,710 | 4,770 | 4,680 | 4,710 | -0.11% | 101,200 | 995億3360万 | -3.94% | 19.3 | 0.85 |
| 02/05 | 4,800 | 4,800 | 4,685 | 4,715 | -1.26% | 61,500 | 996億3926万 | -3.78% | 19.32 | 0.85 |
| 02/02 | 4,760 | 4,835 | 4,740 | 4,775 | +0.53% | 83,800 | 1009億721万 | -2.43% | 19.56 | 0.86 |
| 02/01 | 4,735 | 4,770 | 4,715 | 4,750 | -1.14% | 78,600 | 1003億7890万 | -2.74% | 19.46 | 0.85 |
| 01/31 | 4,815 | 4,930 | 4,750 | 4,805 | -2.73% | 171,100 | 1015億4118万 | -1.52% | 19.69 | 0.86 |
| 01/30 | 4,940 | 4,985 | 4,915 | 4,940 | 0% | 33,600 | 1043億9405万 | +1.5% | 20.24 | 0.89 |
| 01/29 | 4,935 | 4,950 | 4,880 | 4,940 | -0.2% | 31,000 | 1043億9405万 | +1.73% | 20.24 | 0.89 |
| 01/26 | 5,020 | 5,040 | 4,940 | 4,950 | -2.56% | 58,000 | 1046億538万 | +2.29% | 20.28 | 0.89 |
| 01/25 | 5,030 | 5,140 | 5,010 | 5,080 | +0.99% | 66,400 | 1073億5259万 | +5.37% | 20.81 | 0.91 |
| 01/24 | 5,050 | 5,070 | 4,990 | 5,030 | -0.79% | 50,200 | 1062億9597万 | +4.86% | 20.61 | 0.9 |
| 01/23 | 5,170 | 5,170 | 5,070 | 5,070 | -1.36% | 54,900 | 1071億4126万 | +6.22% | 20.77 | 0.91 |
| 01/22 | 5,160 | 5,180 | 5,080 | 5,140 | +0.59% | 46,600 | 1086億2053万 | +8.23% | 21.06 | 0.92 |
| 01/19 | 5,210 | 5,210 | 5,090 | 5,110 | -0.78% | 47,700 | 1079億8656万 | +8.22% | 20.94 | 0.92 |
| 01/18 | 5,060 | 5,170 | 5,060 | 5,150 | +1.98% | 54,200 | 1088億3186万 | +9.81% | 21.1 | 0.92 |
| 01/17 | 5,230 | 5,250 | 5,050 | 5,050 | -0.98% | 88,700 | 1067億1862万 | +8.6% | 20.69 | 0.91 |
| 01/16 | 5,140 | 5,220 | 5,100 | 5,100 | -0.78% | 58,700 | 1077億7524万 | +10.49% | 20.9 | 0.92 |
| 01/15 | 5,030 | 5,170 | 5,030 | 5,140 | +2.19% | 86,000 | 1086億2053万 | +12.18% | 21.06 | 0.92 |
| 01/12 | 4,945 | 5,050 | 4,870 | 5,030 | +1.72% | 178,500 | 1062億9597万 | +10.7% | 20.61 | 0.9 |
| 01/11 | 4,875 | 4,950 | 4,825 | 4,945 | +2.91% | 96,400 | 1044億9971万 | +9.57% | 20.26 | 0.89 |
| 01/10 | 4,795 | 4,845 | 4,775 | 4,805 | +1.05% | 59,500 | 1015億4118万 | +7.13% | 19.69 | 0.86 |
| 01/09 | 4,640 | 4,765 | 4,640 | 4,755 | +4.05% | 76,400 | 1004億8456万 | +6.57% | 19.48 | 0.85 |
| 01/05 | 4,660 | 4,680 | 4,570 | 4,570 | -2.25% | 50,300 | 965億7506万 | +3% | 18.72 | 0.82 |
| 01/04 | 4,540 | 4,675 | 4,445 | 4,675 | -0.11% | 77,000 | 987億9397万 | +5.77% | 19.15 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 4,670 | 4,680 | 4,620 | 4,680 | +0.43% | 57,800 | 988億9963万 | +6.41% | 19.18 | 1.13 |
| 12/28 | 4,590 | 4,660 | 4,590 | 4,660 | +0.65% | 38,300 | 984億7698万 | +6.56% | 19.09 | 1.13 |
| 12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +1.31% | 53,900 | 978億4301万 | +6.51% | 18.97 | 1.12 |
| 12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +0.99% | 47,300 | 965億7506万 | +5.93% | 18.72 | 1.11 |
| 12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -1.95% | 26,100 | 956億2411万 | +5.7% | 18.54 | 1.1 |
| 12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +1.99% | 56,900 | 975億2602万 | +8.46% | 18.91 | 1.12 |
| 12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -2.79% | 93,900 | 956億2411万 | +7.08% | 18.54 | 1.1 |
| 12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +3.22% | 78,200 | 983億7132万 | +10.7% | 19.07 | 1.13 |
| 12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +0.11% | 39,600 | 953億712万 | +8.05% | 18.48 | 1.09 |
| 12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +0.45% | 50,400 | 952億146万 | +8.61% | 18.46 | 1.09 |
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 | 2,540 4/9 | 1,162 3/17 | 1,274,000 6/29 | - | - | +18.4% 10/16 | -24.75% 1/16 |
| 2009年 3月期 | 1,748 3/5 | 800 10/9 | 866,400 5/12 | - | - | +26.24% 11/5 | -40.14% 10/8 |
| 2010年 3月期 | 2,450 7/23 | 1,125 2/9 | 1,379,300 10/15 | - | - | +22.75% 6/9 | -19.19% 10/19 |
| 2011年 3月期 | 1,871 2/17 | 1,029 3/15 | 841,700 8/4 | 455億6614万 | 250億6016万 | +14.53% 6/17 | -32.97% 3/15 |
| 2012年 3月期 | 1,648 3/30 | 991 10/5 | 803,100 2/1 | 401億3522万 | 241億3471万 | +13.2% 2/15 | -9.9% 9/26 |
| 2013年 3月期 | 1,905 10/19 | 1,319 2/14 | 1,207,000 2/4 | 463億9417万 | 321億2279万 | +12.68% 9/19 | -14.85% 7/25 |
| 2014年 3月期 | 1,739 5/22 | 1,163 2/6 | 1,046,000 5/9 | 423億5143万 | 279億5665万 | +12.73% 5/10 | -20.6% 2/5 |
| 2015年 3月期 | 1,540 7/8 | 1,082 5/13 | 698,400 3/18 | 370億1913万 | 260億954万 | +10.62% 7/3 | -8.34% 5/12 |
| 2016年 3月期 | 1,738 6/16 | 948 1/21 | 1,411,800 5/28 | 417億7873万 | 227億8840万 | +22.25% 3/16 | -13.45% 8/25 |
| 2017年 3月期 | 3,325 3/29 | 1,037 6/24 | 1,111,100 8/3 | 766億268万 | 238億9082万 | +25.73% 11/22 | -14.16% 6/24 |
| 2018年 3月期 | 4,240 2/1 | 2,245 5/22 | 1,704,900 5/11 | 976億8281万 | 517億2120万 | +20.25% 8/8 | -16.68% 5/22 |
| 2019年 3月期 | 3,850 4/2 | 1,560 3/28 | 1,454,400 3/19 | 886億9784万 | 359億3990万 | +18.48% 11/8 | -24.27% 8/6 |
| 2020年 3月期 | 2,544 11/26 | 1,045 3/17 3/13 | 6,687,700 4/19 | 586億968万 | 240億7512万 | +20.35% 11/7 | -32.44% 3/13 |
| 2021年 3月期 | 3,785 3/29 | 1,323 4/6 | 1,942,800 6/19 | 872億34万 | 304億7980万 | +20.87% 9/29 | -8.79% 11/11 |
| 2022年 3月期 | 5,330 12/28 | 2,952 8/20 | 797,300 11/19 | 1227億9467万 | 680億935万 | +28.01% 11/18 | -16.65% 1/27 |
| 2023年 3月期 | 3,875 4/5 | 2,370 12/28 | 760,100 3/23 | 851億2483万 | 520億6344万 | +15.17% 3/23 | -15.08% 6/17 |
| 2024年 3月期 | 5,250 1/17 | 3,105 5/16 | 301,400 5/15 | 1109億4510万 | 682億970万 | +12.17% 1/15 | -11.89% 2/13 |
| 最新 | 4,300 2024/5/17 | 97,100 | 908億6932万 | +15.03% 3,738 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- -31%（0.69倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
618円（2003/05/20） - 596%（6.96倍）
4,300円（5/17）