株価チャート
株価
5/27
- 前日 (5/24)
- 4,115
- 始値
- 4,120
- 高値
- 4,200
- 安値
- 4,070
- 終値 ±0%
- 4,115
- 出来高 -31.25%
- 152,700
乖離率
- 株価（5日）
移動平均値 - +0.93%
4,077 - 株価（25日）
移動平均値 - +19.45%
3,445 - 出来高（5日）
移動平均値 - -35.21%
235,680
2023/12/26～2024/05/27
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 | ||||||||||
| 05/27 | 4,120 | 4,200 | 4,070 | 4,115 | 0% | 152,700 | 1489億2543万 | +19.45% | 14.26 | 0.7 |
| 05/24 | 4,110 | 4,240 | 4,100 | 4,115 | -1.32% | 222,100 | 1489億2543万 | +21.14% | 14.26 | 0.7 |
| 05/23 | 4,095 | 4,190 | 4,065 | 4,170 | +2.84% | 275,100 | 1509億1593万 | +24.37% | 14.45 | 0.71 |
| 05/22 | 3,950 | 4,145 | 3,930 | 4,055 | +3.18% | 305,800 | 1467億5398万 | +22.54% | 14.05 | 0.69 |
| 05/21 | 3,830 | 3,940 | 3,830 | 3,930 | +3.01% | 222,700 | 1422億3012万 | +20.18% | 13.62 | 0.67 |
| 05/20 | 3,810 | 3,875 | 3,800 | 3,815 | -0.26% | 117,300 | 1380億6817万 | +17.89% | 13.22 | 0.65 |
| 05/17 | 3,740 | 3,850 | 3,700 | 3,825 | +1.86% | 181,100 | 1384億3008万 | +19.27% | 13.25 | 0.65 |
| 05/16 | 3,735 | 3,760 | 3,650 | 3,755 | -0.27% | 203,300 | 1358億9672万 | +18.27% | 13.01 | 0.64 |
| 05/15 | 3,800 | 3,840 | 3,705 | 3,765 | -0.4% | 414,900 | 1362億5863万 | +19.68% | 13.04 | 0.64 |
| 05/14 | 3,900 | 3,910 | 3,705 | 3,780 | -2.07% | 694,800 | 1368億149万 | +21.35% | 13.1 | 0.64 |
| 05/13 | 3,860 | 3,860 | 3,860 | 3,860 | +22.15% | 138,500 | 1396億9676万 | +25.08% | 13.37 | 0.66 |
| 05/10 | 3,190 | 3,220 | 3,160 | 3,160 | -0.78% | 108,400 | 1143億6315万 | +3.47% | 10.95 | 0.54 |
| 05/09 | 3,160 | 3,210 | 3,145 | 3,185 | +0.79% | 75,000 | 1152億6792万 | +4.32% | 11.03 | 0.54 |
| 05/08 | 3,150 | 3,230 | 3,140 | 3,160 | -0.16% | 106,400 | 1143億6315万 | +3.47% | 10.95 | 0.54 |
| 05/07 | 3,110 | 3,180 | 3,095 | 3,165 | +2.43% | 116,800 | 1145億4410万 | +3.57% | 10.96 | 0.54 |
| 05/02 | 3,100 | 3,120 | 3,075 | 3,090 | -0.32% | 96,500 | 1118億2979万 | +1.11% | 10.7 | 0.53 |
| 05/01 | 3,100 | 3,110 | 3,080 | 3,100 | 0% | 37,500 | 1121億9170万 | +1.34% | 10.74 | 0.53 |
| 04/30 | 3,070 | 3,115 | 3,045 | 3,100 | +2.48% | 81,400 | 1121億9170万 | +1.27% | 10.74 | 0.53 |
| 04/26 | 2,961 | 3,035 | 2,961 | 3,025 | +1.34% | 92,500 | 1094億7738万 | -1.27% | 10.48 | 0.51 |
| 04/25 | 3,000 | 3,050 | 2,985 | 2,985 | -2.29% | 89,900 | 1080億2975万 | -2.77% | 10.34 | 0.51 |
| 04/24 | 3,045 | 3,080 | 3,030 | 3,055 | +1.5% | 62,600 | 1105億6311万 | -0.75% | 10.58 | 0.52 |
| 04/23 | 3,035 | 3,045 | 3,010 | 3,010 | -0.33% | 52,900 | 1089億3452万 | -2.34% | 10.43 | 0.51 |
| 04/22 | 2,943 | 3,020 | 2,943 | 3,020 | +3.6% | 136,700 | 1092億9643万 | -2.11% | 10.46 | 0.51 |
| 04/19 | 2,971 | 2,993 | 2,900 | 2,915 | -2.12% | 139,900 | 1054億9639万 | -5.6% | 10.1 | 0.5 |
| 04/18 | 2,918 | 2,982 | 2,916 | 2,978 | +2.23% | 85,100 | 1077億7641万 | -3.81% | 10.32 | 0.51 |
| 04/17 | 2,993 | 2,993 | 2,906 | 2,913 | -2.9% | 182,400 | 1054億2401万 | -6% | 10.09 | 0.5 |
| 04/16 | 3,060 | 3,085 | 3,000 | 3,000 | -2.76% | 140,300 | 1085億7261万 | -3.41% | 10.39 | 0.51 |
| 04/15 | 3,050 | 3,100 | 3,040 | 3,085 | +0.65% | 81,600 | 1116億4884万 | -0.74% | 10.69 | 0.52 |
| 04/12 | 3,090 | 3,100 | 3,065 | 3,065 | -0.65% | 64,600 | 1109億2502万 | -1.48% | 10.62 | 0.52 |
| 04/11 | 3,080 | 3,100 | 3,045 | 3,085 | -0.32% | 83,700 | 1116億4884万 | -0.99% | 10.69 | 0.52 |
| 04/10 | 3,080 | 3,110 | 3,060 | 3,095 | +1.98% | 81,000 | 1120億1074万 | -0.9% | 10.72 | 0.53 |
| 04/09 | 3,050 | 3,070 | 3,035 | 3,035 | +0.17% | 88,000 | 1098億3929万 | -2.97% | 10.51 | 0.52 |
| 04/08 | 3,020 | 3,060 | 3,010 | 3,030 | +1.61% | 95,100 | 1096億5834万 | -3.29% | 10.5 | 0.52 |
| 04/05 | 2,950 | 3,000 | 2,950 | 2,982 | -2.23% | 186,900 | 1079億2118万 | -5.03% | 10.33 | 0.51 |
| 04/04 | 3,100 | 3,100 | 3,030 | 3,050 | -0.65% | 119,400 | 1103億8215万 | -3.14% | 10.57 | 0.52 |
| 04/03 | 3,090 | 3,110 | 3,055 | 3,070 | -1.6% | 111,600 | 1111億597万 | -2.66% | 10.64 | 0.52 |
| 04/02 | 3,195 | 3,195 | 3,105 | 3,120 | -3.11% | 92,300 | 1129億1552万 | -1.2% | 10.81 | 0.53 |
| 04/01 | 3,225 | 3,260 | 3,195 | 3,220 | +0.78% | 122,500 | 1165億3460万 | +1.93% | 11.16 | 0.55 |
| 03/29 | 3,190 | 3,195 | 3,160 | 3,195 | +0.63% | 75,800 | 1156億2983万 | +1.3% | 11.07 | 0.54 |
| 03/28 | 3,165 | 3,185 | 3,135 | 3,175 | 0% | 81,100 | 1149億601万 | +0.89% | 11 | 0.54 |
| 03/27 | 3,160 | 3,195 | 3,160 | 3,175 | +0.79% | 98,500 | 1149億601万 | +1.05% | 11 | 0.54 |
| 03/26 | 3,160 | 3,165 | 3,135 | 3,150 | -0.47% | 66,000 | 1140億124万 | +0.41% | 10.91 | 0.54 |
| 03/25 | 3,160 | 3,225 | 3,120 | 3,165 | -0.31% | 67,700 | 1145億4410万 | +1.02% | 10.96 | 0.54 |
| 03/22 | 3,205 | 3,240 | 3,175 | 3,175 | -0.47% | 106,200 | 1149億601万 | +1.67% | 11 | 0.54 |
| 03/21 | 3,170 | 3,225 | 3,145 | 3,190 | +1.59% | 107,200 | 1154億4888万 | +2.47% | 11.05 | 0.54 |
| 03/19 | 3,125 | 3,160 | 3,105 | 3,140 | +1.13% | 70,800 | 1136億3933万 | +0.71% | 10.88 | 0.53 |
| 03/18 | 3,125 | 3,145 | 3,100 | 3,105 | +0.32% | 52,900 | 1123億7265万 | -0.51% | 10.76 | 0.53 |
| 03/15 | 3,095 | 3,115 | 3,080 | 3,095 | -0.48% | 62,800 | 1120億1074万 | -0.99% | 10.72 | 0.53 |
| 03/14 | 3,050 | 3,110 | 3,030 | 3,110 | +1.97% | 59,100 | 1125億5361万 | -0.77% | 10.77 | 0.53 |
| 03/13 | 3,150 | 3,160 | 3,040 | 3,050 | -1.45% | 81,500 | 1103億8215万 | -2.84% | 10.57 | 0.52 |
| 03/12 | 3,025 | 3,110 | 2,996 | 3,095 | +1.81% | 108,600 | 1120億1074万 | -1.68% | 10.72 | 0.53 |
| 03/11 | 3,110 | 3,120 | 3,020 | 3,040 | -3.65% | 107,500 | 1100億2025万 | -3.61% | 10.53 | 0.52 |
| 03/08 | 3,170 | 3,200 | 3,150 | 3,155 | -1.41% | 137,600 | 1141億8220万 | -0.28% | 10.93 | 0.54 |
| 03/07 | 3,260 | 3,260 | 3,180 | 3,200 | -1.84% | 127,600 | 1158億1079万 | +0.91% | 11.09 | 0.54 |
| 03/06 | 3,210 | 3,300 | 3,200 | 3,260 | +1.56% | 163,600 | 1179億8224万 | +2.61% | 11.29 | 0.55 |
| 03/05 | 3,300 | 3,300 | 3,200 | 3,210 | +1.58% | 210,200 | 1161億7269万 | +0.94% | 11.12 | 0.55 |
| 03/04 | 3,230 | 3,235 | 3,150 | 3,160 | -1.4% | 119,100 | 1143億6315万 | -0.75% | 10.95 | 0.54 |
| 03/01 | 3,210 | 3,230 | 3,190 | 3,205 | -0.16% | 53,400 | 1159億9174万 | +0.41% | 11.1 | 0.55 |
| 02/29 | 3,200 | 3,225 | 3,155 | 3,210 | +0.63% | 90,600 | 1161億7269万 | +0.41% | 11.12 | 0.55 |
| 02/28 | 3,150 | 3,200 | 3,140 | 3,190 | +1.11% | 90,000 | 1154億4888万 | -0.41% | 11.05 | 0.54 |
| 02/27 | 3,140 | 3,195 | 3,130 | 3,155 | +0.48% | 109,900 | 1141億8220万 | -1.74% | 10.93 | 0.54 |
| 02/26 | 3,110 | 3,160 | 3,110 | 3,140 | +1.29% | 74,400 | 1136億3933万 | -2.27% | 10.88 | 0.53 |
| 02/22 | 3,075 | 3,100 | 3,060 | 3,100 | +2.31% | 151,000 | 1121億9170万 | -3.4% | 10.74 | 0.53 |
| 02/21 | 3,030 | 3,035 | 2,998 | 3,030 | -0.33% | 75,700 | 1096億5834万 | -5.55% | 10.5 | 0.52 |
| 02/20 | 3,050 | 3,065 | 2,995 | 3,040 | -0.33% | 139,500 | 1100億2025万 | -5.33% | 10.53 | 0.52 |
| 02/19 | 3,060 | 3,090 | 3,035 | 3,050 | 0% | 125,400 | 1103億8215万 | -5.16% | 10.57 | 0.52 |
| 02/16 | 2,946 | 3,070 | 2,920 | 3,050 | +4.45% | 198,000 | 1103億8215万 | -5.25% | 10.57 | 0.52 |
| 02/15 | 2,939 | 2,998 | 2,897 | 2,920 | -0.58% | 222,900 | 1056億7734万 | -9.4% | 10.12 | 0.5 |
| 02/14 | 3,050 | 3,050 | 2,860 | 2,937 | -11.27% | 633,600 | 1062億9259万 | -9.13% | 10.17 | 0.5 |
| 02/13 | 3,235 | 3,340 | 3,230 | 3,310 | +3.12% | 222,700 | 1197億9178万 | +2.16% | 11.47 | 0.56 |
| 02/09 | 3,195 | 3,265 | 3,190 | 3,210 | -0.77% | 79,600 | 1161億7269万 | -0.65% | 11.12 | 0.55 |
| 02/08 | 3,270 | 3,275 | 3,200 | 3,235 | -1.37% | 81,300 | 1170億7747万 | +0.31% | 11.21 | 0.55 |
| 02/07 | 3,240 | 3,300 | 3,235 | 3,280 | +0.92% | 68,800 | 1187億606万 | +1.99% | 11.36 | 0.56 |
| 02/06 | 3,260 | 3,275 | 3,220 | 3,250 | -0.61% | 48,800 | 1176億2033万 | +1.37% | 11.26 | 0.55 |
| 02/05 | 3,290 | 3,290 | 3,260 | 3,270 | +0.77% | 49,200 | 1183億4415万 | +2.28% | 11.33 | 0.56 |
| 02/02 | 3,280 | 3,290 | 3,225 | 3,245 | -1.07% | 77,100 | 1174億3937万 | +1.85% | 11.24 | 0.55 |
| 02/01 | 3,320 | 3,320 | 3,260 | 3,280 | -2.09% | 96,300 | 1187億606万 | +3.31% | 11.36 | 0.56 |
| 01/31 | 3,350 | 3,370 | 3,315 | 3,350 | +0.3% | 79,100 | 1212億3942万 | +5.95% | 11.61 | 0.57 |
| 01/30 | 3,330 | 3,350 | 3,305 | 3,340 | +0.45% | 57,300 | 1208億7751万 | +6.13% | 11.57 | 0.57 |
| 01/29 | 3,320 | 3,360 | 3,320 | 3,325 | +0.3% | 41,800 | 1203億3464万 | +6.16% | 11.52 | 0.57 |
| 01/26 | 3,335 | 3,345 | 3,305 | 3,315 | -1.63% | 66,500 | 1199億7274万 | +6.52% | 11.48 | 0.56 |
| 01/25 | 3,300 | 3,370 | 3,295 | 3,370 | +1.51% | 73,900 | 1219億6323万 | +8.96% | 11.67 | 0.57 |
| 01/24 | 3,340 | 3,350 | 3,305 | 3,320 | -1.04% | 76,700 | 1201億5369万 | +8.11% | 11.5 | 0.56 |
| 01/23 | 3,410 | 3,415 | 3,340 | 3,355 | -1.32% | 125,700 | 1214億2037万 | +9.93% | 11.62 | 0.57 |
| 01/22 | 3,240 | 3,450 | 3,225 | 3,400 | +6.25% | 294,400 | 1230億4896万 | +12.1% | 11.78 | 0.58 |
| 01/19 | 3,105 | 3,220 | 3,100 | 3,200 | +4.75% | 147,900 | 1158億1079万 | +6.24% | 11.09 | 0.54 |
| 01/18 | 3,075 | 3,075 | 3,040 | 3,055 | -0.65% | 56,100 | 1105億6311万 | +1.83% | 10.58 | 0.52 |
| 01/17 | 3,115 | 3,140 | 3,075 | 3,075 | -0.81% | 59,600 | 1112億8693万 | +2.74% | 10.65 | 0.52 |
| 01/16 | 3,145 | 3,145 | 3,095 | 3,100 | -1.59% | 66,100 | 1121億9170万 | +3.75% | 10.74 | 0.53 |
| 01/15 | 3,135 | 3,150 | 3,115 | 3,150 | +0.48% | 56,400 | 1140億124万 | +5.53% | 10.91 | 0.54 |
| 01/12 | 3,170 | 3,170 | 3,120 | 3,135 | -0.48% | 67,900 | 1134億5838万 | +5.24% | 10.86 | 0.53 |
| 01/11 | 3,175 | 3,195 | 3,140 | 3,150 | +0.16% | 72,900 | 1140億124万 | +5.92% | 10.91 | 0.54 |
| 01/10 | 3,115 | 3,150 | 3,110 | 3,145 | +0.48% | 126,800 | 1138億2029万 | +5.89% | 10.9 | 0.53 |
| 01/09 | 3,110 | 3,165 | 3,085 | 3,130 | +1.62% | 105,200 | 1132億7742万 | +5.6% | 10.84 | 0.53 |
| 01/05 | 3,095 | 3,130 | 3,080 | 3,080 | +0.33% | 122,300 | 1114億6788万 | +4.19% | 10.67 | 0.52 |
| 01/04 | 2,988 | 3,070 | 2,960 | 3,070 | +2.4% | 118,300 | 1111億597万 | +3.93% | 10.64 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 3,025 | 3,060 | 2,978 | 2,998 | -1.7% | 100,500 | 1085億23万 | +1.49% | 10.49 | 0.52 |
| 12/28 | 2,978 | 3,060 | 2,953 | 3,050 | +0.99% | 128,200 | 1103億8215万 | +3.15% | 10.67 | 0.53 |
| 12/27 | 2,992 | 3,035 | 2,971 | 3,020 | +0.94% | 195,600 | 1092億9643万 | +2.06% | 10.57 | 0.52 |
| 12/26 | 2,965 | 3,025 | 2,965 | 2,992 | +0.91% | 136,400 | 1082億8308万 | +1.12% | 10.47 | 0.52 |
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 | 2,735 8/9 | 1,365 3/14 | 1,374,900 6/27 | - | - | +21.86% 6/28 | -28.77% 3/14 |
| 2009年 3月期 | 1,620 9/8 | 550 12/3 | 786,700 10/30 | - | - | +16.57% 4/13 | -36.17% 10/10 |
| 2010年 3月期 | 937 7/1 | 545 3/2 | 202,800 4/24 | - | - | +15.62% 6/17 | -19.07% 11/17 |
| 2011年 3月期 | 781 4/27 | 380 3/15 | 455,200 5/20 | 282億6507万 | 137億5253万 | +12.37% 10/8 | -25.59% 3/15 |
| 2012年 3月期 | 500 4/1 | 341 11/10 | 329,200 2/22 | 180億9543万 | 123億4108万 | +20.82% 2/23 | -10.79% 9/26 |
| 2013年 3月期 | 518 3/29 | 283 11/15 | 1,626,900 3/29 | 187億4687万 | 102億4201万 | +36.29% 4/24 | -12.92% 5/21 |
| 2014年 3月期 | 987 5/21 | 473 4/4 | 1,246,300 5/21 | 357億2039万 | 171億1828万 | +38.65% 5/21 | -19.71% 6/7 |
| 2015年 3月期 | 865 5/14 | 555 10/17 | 961,100 12/26 | 313億510万 | 200億8593万 | +14.24% 12/26 | -17.36% 5/20 |
| 2016年 3月期 | 784 6/11 | 370 2/12 | 3,785,400 3/31 | 283億7364万 | 133億9062万 | +54.16% 3/30 | -28.81% 2/10 |
| 2017年 3月期 | 1,044 2/7 | 556 5/18 | 18,660,400 5/24 | 377億8327万 | 201億2212万 | +37.02% 5/23 | -12.7% 4/12 |
| 2018年 3月期 | 2,982 1/16 | 768 4/12 | 1,796,600 9/11 | 1079億2118万 | 277億9458万 | +27.5% 11/10 | -26.78% 2/14 |
| 2019年 3月期 | 3,240 10/2 10/1 | 1,362 12/25 | 1,566,400 5/16 | 1172億5842万 | 492億9196万 | +25.59% 2/12 | -25.74% 11/12 |
| 2020年 3月期 | 2,583 12/15 | 748 3/19 | 2,769,800 11/14 | 934億8102万 | 270億7077万 | +25.88% 5/20 | -36.73% 3/19 |
| 2021年 12月期 | 2,910 3/23 | 2,062 1/19 | 629,600 1/28 | 1053億1543万 | 746億2557万 | +15.31% 9/6 | -19.23% 1/27 |
| 2022年 12月期 | 2,821 12/16 | 1,725 2/22 | 2,294,100 2/24 | 1020億9444万 | 624億2925万 | +13.19% 3/28 | -15.61% 2/22 |
| 2023年 12月期 | 3,440 9/28 | 2,068 2/17 | 1,344,800 8/14 | 1244億9659万 | 748億4272万 | +19.12% 9/6 | -8.94% 2/16 |
| 最新 | 4,115 2024/5/27 | 152,700 | 1489億2543万 | +19.45% 3,445 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 59%（1.59倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- 65%（1.65倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- -36%（0.64倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 193%（2.93倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 61%（1.61倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/27 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
283円（2012/11/15） - 1354%（14.54倍）
4,115円（5/27）