株価チャート
株価
5/24
- 前日 (5/23)
- 4,050
- 始値
- 3,990
- 高値
- 4,075
- 安値
- 3,965
- 終値 -1.36%
- 3,995
- 出来高 -37.33%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.52%
4,016 - 株価（25日）
移動平均値 - +17.92%
3,388 - 出来高（5日）
移動平均値 - -49.68%
9,340
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 3,990 | 4,075 | 3,965 | 3,995 | -1.36% | 4,700 | 334億9844万 | +17.92% | 27.48 | 1.06 |
| 05/23 | 4,090 | 4,100 | 4,020 | 4,050 | +0.5% | 7,500 | 339億5962万 | +20.97% | 27.86 | 1.07 |
| 05/22 | 4,015 | 4,120 | 4,000 | 4,030 | +1.64% | 8,700 | 337億9192万 | +21.9% | 27.72 | 1.07 |
| 05/21 | 4,040 | 4,125 | 3,910 | 3,965 | -1.86% | 14,400 | 332億4689万 | +21.33% | 27.28 | 1.05 |
| 05/20 | 3,985 | 4,095 | 3,920 | 4,040 | +0.25% | 11,400 | 338億7577万 | +24.88% | 27.79 | 1.07 |
| 05/17 | 3,775 | 4,030 | 3,770 | 4,030 | +2.94% | 10,600 | 337億9192万 | +25.43% | 27.72 | 1.07 |
| 05/16 | 3,765 | 3,945 | 3,755 | 3,915 | +3.85% | 21,200 | 328億2763万 | +22.46% | 26.93 | 1.04 |
| 05/15 | 3,460 | 3,815 | 3,410 | 3,770 | +13.55% | 34,400 | 316億1180万 | +18.44% | 25.94 | 1 |
| 05/14 | 3,205 | 3,365 | 3,205 | 3,320 | -1.78% | 22,600 | 278億3850万 | +4.67% | 22.84 | 0.88 |
| 05/13 | 3,275 | 3,380 | 3,275 | 3,380 | +2.74% | 7,000 | 283億4161万 | +6.16% | 23.25 | 0.9 |
| 05/10 | 3,270 | 3,365 | 3,255 | 3,290 | +0.46% | 5,000 | 275億8695万 | +2.88% | 22.63 | 0.87 |
| 05/09 | 3,260 | 3,320 | 3,110 | 3,275 | +0.15% | 32,700 | 274億6117万 | +1.8% | 22.53 | 0.87 |
| 05/08 | 3,295 | 3,350 | 3,235 | 3,270 | -1.36% | 37,800 | 274億1925万 | +1.08% | 22.5 | 0.87 |
| 05/07 | 3,160 | 3,350 | 3,160 | 3,315 | +5.24% | 26,400 | 277億9658万 | +1.87% | 22.8 | 0.88 |
| 05/02 | 3,200 | 3,270 | 3,140 | 3,150 | +0.32% | 24,400 | 264億1304万 | -3.85% | 21.67 | 0.83 |
| 05/01 | 3,075 | 3,200 | 3,075 | 3,140 | +2.11% | 25,700 | 263億2919万 | -5.54% | 21.6 | 0.83 |
| 04/30 | 3,090 | 3,150 | 3,025 | 3,075 | +1.65% | 28,900 | 257億8416万 | -8.75% | 21.15 | 0.82 |
| 04/26 | 2,966 | 3,050 | 2,926 | 3,025 | +1.58% | 64,600 | 253億6490万 | -11.55% | 20.81 | 0.8 |
| 04/25 | 2,911 | 3,010 | 2,861 | 2,978 | +0.57% | 19,000 | 249億7080万 | -14.23% | 20.49 | 0.79 |
| 04/24 | 2,912 | 3,015 | 2,912 | 2,961 | +1.68% | 21,900 | 248億2826万 | -16.05% | 20.37 | 0.78 |
| 04/23 | 2,905 | 2,945 | 2,859 | 2,912 | +3.37% | 19,800 | 244億1739万 | -18.73% | 20.03 | 0.77 |
| 04/22 | 2,989 | 2,989 | 2,813 | 2,817 | -4.02% | 13,900 | 236億2080万 | -22.31% | 19.38 | 0.75 |
| 04/19 | 2,953 | 2,970 | 2,880 | 2,935 | -4.08% | 24,400 | 246億1024万 | -20.11% | 20.19 | 0.78 |
| 04/18 | 2,981 | 3,075 | 2,981 | 3,060 | +1.66% | 17,200 | 256億5838万 | -17.76% | 21.05 | 0.81 |
| 04/17 | 2,929 | 3,075 | 2,923 | 3,010 | +1.04% | 21,900 | 252億3912万 | -19.9% | 20.71 | 0.8 |
| 04/16 | 2,966 | 3,015 | 2,878 | 2,979 | -1.36% | 24,900 | 249億7919万 | -21.5% | 20.49 | 0.79 |
| 04/15 | 3,130 | 3,130 | 2,986 | 3,020 | -1.31% | 22,800 | 253億2298万 | -21.13% | 20.78 | 0.8 |
| 04/12 | 3,155 | 3,185 | 3,060 | 3,060 | -2.86% | 23,000 | 256億5838万 | -20.83% | 21.05 | 0.81 |
| 04/11 | 3,435 | 3,435 | 3,140 | 3,150 | -10% | 40,100 | 264億1304万 | -19.15% | 21.67 | 0.83 |
| 04/10 | 3,610 | 3,710 | 3,450 | 3,500 | -3.05% | 1,485,100 | 293億4782万 | -10.92% | 24.08 | 0.93 |
| 04/09 | 3,580 | 3,635 | 3,475 | 3,610 | +0.84% | 21,200 | 302億7018万 | -8.61% | 24.83 | 0.96 |
| 04/08 | 3,520 | 3,645 | 3,500 | 3,580 | +2.73% | 20,700 | 300億1863万 | -9.6% | 24.63 | 0.95 |
| 04/05 | 3,690 | 3,690 | 3,485 | 3,485 | -3.73% | 12,400 | 292億2204万 | -12.13% | 23.97 | 0.92 |
| 04/04 | 3,720 | 3,720 | 3,575 | 3,620 | -2.82% | 19,700 | 303億5403万 | -8.95% | 24.9 | 0.96 |
| 04/03 | 3,845 | 3,875 | 3,710 | 3,725 | -1.32% | 26,000 | 312億3447万 | -6.52% | 25.63 | 0.99 |
| 04/02 | 3,780 | 3,800 | 3,690 | 3,775 | +1.48% | 19,000 | 316億5372万 | -5.41% | 25.97 | 1 |
| 04/01 | 3,750 | 3,780 | 3,605 | 3,720 | -0.8% | 22,800 | 311億9254万 | -6.93% | 25.59 | 0.99 |
| 03/29 | 3,945 | 4,000 | 3,710 | 3,750 | -3.23% | 26,600 | 314億4409万 | -6.3% | 64.9 | 0.99 |
| 03/28 | 4,265 | 4,410 | 3,820 | 3,875 | -10.82% | 51,900 | 324億9223万 | -3.13% | 67.07 | 1.03 |
| 03/27 | 4,280 | 4,360 | 4,205 | 4,345 | +1.52% | 19,400 | 364億3322万 | +8.84% | 75.2 | 1.15 |
| 03/26 | 4,390 | 4,390 | 4,275 | 4,280 | -1.04% | 7,500 | 358億8819万 | +7.97% | 74.08 | 1.13 |
| 03/25 | 4,250 | 4,370 | 4,215 | 4,325 | -0.35% | 13,600 | 362億6552万 | +10.08% | 74.86 | 1.15 |
| 03/22 | 4,345 | 4,365 | 4,200 | 4,340 | -0.12% | 11,900 | 363億9130万 | +11.54% | 75.12 | 1.15 |
| 03/21 | 4,350 | 4,350 | 4,230 | 4,345 | -0.11% | 15,300 | 364億3322万 | +12.65% | 75.2 | 1.15 |
| 03/19 | 4,035 | 4,400 | 4,035 | 4,350 | +8.61% | 46,400 | 364億7515万 | +13.87% | 75.29 | 1.15 |
| 03/18 | 3,940 | 4,025 | 3,940 | 4,005 | 0% | 6,200 | 335億8229万 | +5.81% | 69.32 | 1.06 |
| 03/15 | 4,095 | 4,095 | 3,960 | 4,005 | -2.32% | 8,000 | 335億8229万 | +6.35% | 69.32 | 1.06 |
| 03/14 | 4,000 | 4,100 | 3,975 | 4,100 | +2.5% | 8,500 | 343億7888万 | +9.36% | 70.96 | 1.09 |
| 03/13 | 3,980 | 4,030 | 3,850 | 4,000 | +1.52% | 25,500 | 335億4037万 | +7.41% | 69.23 | 1.06 |
| 03/12 | 3,815 | 3,965 | 3,815 | 3,940 | +2.87% | 9,700 | 330億3726万 | +6.37% | 68.19 | 1.04 |
| 03/11 | 3,775 | 3,875 | 3,775 | 3,830 | -1.79% | 8,000 | 321億1490万 | +4.05% | 66.29 | 1.02 |
| 03/08 | 3,805 | 3,965 | 3,755 | 3,900 | +1.69% | 18,500 | 327億186万 | +6.41% | 67.5 | 1.03 |
| 03/07 | 3,990 | 3,990 | 3,835 | 3,835 | -3.76% | 14,700 | 321億5683万 | +5.04% | 66.38 | 1.02 |
| 03/06 | 3,965 | 4,060 | 3,910 | 3,985 | -0.99% | 23,300 | 334億1459万 | +9.81% | 68.97 | 1.06 |
| 03/05 | 3,850 | 4,140 | 3,800 | 4,025 | +4.55% | 34,500 | 337億4999万 | +11.93% | 69.66 | 1.07 |
| 03/04 | 3,720 | 3,885 | 3,685 | 3,850 | +2.8% | 21,800 | 322億8260万 | +8.24% | 66.64 | 1.02 |
| 03/01 | 3,730 | 3,820 | 3,650 | 3,745 | +0.4% | 20,400 | 314億217万 | +6.33% | 64.82 | 0.99 |
| 02/29 | 3,785 | 3,785 | 3,665 | 3,730 | -2.74% | 23,100 | 312億7639万 | +6.91% | 64.56 | 0.99 |
| 02/28 | 3,865 | 3,965 | 3,780 | 3,835 | -1.41% | 24,700 | 321億5683万 | +11% | 66.38 | 1.02 |
| 02/27 | 3,910 | 4,095 | 3,880 | 3,890 | -0.51% | 27,500 | 326億1801万 | +13.88% | 67.33 | 1.03 |
| 02/26 | 3,880 | 4,000 | 3,840 | 3,910 | +1.3% | 27,100 | 327億8571万 | +15.89% | 67.67 | 1.04 |
| 02/22 | 3,700 | 3,860 | 3,695 | 3,860 | +4.47% | 14,600 | 323億6645万 | +15.95% | 66.81 | 1.02 |
| 02/21 | 3,670 | 3,860 | 3,670 | 3,695 | +0.68% | 24,800 | 309億8291万 | +12.38% | 63.95 | 0.98 |
| 02/20 | 3,575 | 3,710 | 3,570 | 3,670 | +0.82% | 16,800 | 307億7329万 | +12.65% | 63.52 | 0.97 |
| 02/19 | 3,425 | 3,700 | 3,410 | 3,640 | +6.28% | 27,600 | 305億2173万 | +12.73% | 63 | 0.96 |
| 02/16 | 3,395 | 3,440 | 3,375 | 3,425 | +1.48% | 10,700 | 287億1894万 | +7.17% | 59.28 | 0.91 |
| 02/15 | 3,485 | 3,545 | 3,365 | 3,375 | -2.74% | 9,400 | 282億9968万 | +6.2% | 58.41 | 0.89 |
| 02/14 | 3,405 | 3,525 | 3,405 | 3,470 | +0.87% | 11,500 | 290億9627万 | +9.74% | 60.06 | 0.92 |
| 02/13 | 3,460 | 3,530 | 3,435 | 3,440 | -1.01% | 15,000 | 288億4471万 | +9.41% | 59.54 | 0.91 |
| 02/09 | 3,485 | 3,580 | 3,470 | 3,475 | -1.56% | 9,900 | 291億3819万 | +11.16% | 60.14 | 0.92 |
| 02/08 | 3,465 | 3,570 | 3,455 | 3,530 | -1.12% | 9,300 | 295億9937万 | +13.58% | 61.1 | 0.94 |
| 02/07 | 3,465 | 3,585 | 3,450 | 3,570 | +2.59% | 28,000 | 299億3478万 | +15.72% | 61.79 | 0.95 |
| 02/06 | 3,500 | 3,545 | 3,450 | 3,480 | -0.57% | 11,500 | 291億8012万 | +13.76% | 60.23 | 0.92 |
| 02/05 | 3,340 | 3,530 | 3,340 | 3,500 | +4.17% | 24,700 | 293億4782万 | +15.28% | 60.58 | 0.93 |
| 02/02 | 3,435 | 3,450 | 3,360 | 3,360 | -2.18% | 13,900 | 281億7391万 | +11.63% | 58.15 | 0.89 |
| 02/01 | 3,530 | 3,530 | 3,355 | 3,435 | -3.24% | 36,200 | 288億279万 | +14.88% | 59.45 | 0.91 |
| 01/31 | 3,310 | 3,690 | 3,310 | 3,550 | +8.4% | 120,400 | 297億6708万 | +19.57% | 61.44 | 0.94 |
| 01/30 | 3,155 | 3,310 | 3,155 | 3,275 | +3.8% | 65,600 | 274億6117万 | +11.28% | 56.68 | 0.87 |
| 01/29 | 3,070 | 3,185 | 3,025 | 3,155 | +3.1% | 23,300 | 264億5496万 | +7.53% | 54.61 | 0.84 |
| 01/26 | 2,980 | 3,075 | 2,907 | 3,060 | +2.65% | 25,800 | 256億5838万 | +4.58% | 52.96 | 0.81 |
| 01/25 | 2,864 | 3,035 | 2,864 | 2,981 | +2.51% | 29,500 | 249億9596万 | +2.09% | 51.59 | 0.79 |
| 01/24 | 2,895 | 2,932 | 2,870 | 2,908 | +0.45% | 11,000 | 243億8385万 | -0.34% | 50.33 | 0.77 |
| 01/23 | 2,854 | 2,963 | 2,854 | 2,895 | +1.44% | 19,800 | 242億7484万 | -0.72% | 50.11 | 0.77 |
| 01/22 | 2,814 | 2,897 | 2,800 | 2,854 | +1.03% | 14,800 | 239億3105万 | -2.06% | 49.4 | 0.76 |
| 01/19 | 2,807 | 2,879 | 2,790 | 2,825 | +0.75% | 18,100 | 236億8788万 | -2.85% | 48.89 | 0.75 |
| 01/18 | 2,803 | 2,849 | 2,790 | 2,804 | -1.23% | 14,600 | 235億1180万 | -3.31% | 48.53 | 0.74 |
| 01/17 | 2,909 | 2,935 | 2,839 | 2,839 | -2.91% | 12,800 | 238億527万 | -1.87% | 49.14 | 0.75 |
| 01/16 | 2,949 | 2,949 | 2,877 | 2,924 | -0.78% | 17,900 | 245億1801万 | +1.25% | 50.61 | 0.78 |
| 01/15 | 2,834 | 2,965 | 2,801 | 2,947 | +3.99% | 19,200 | 247億1086万 | +2.43% | 51.01 | 0.78 |
| 01/12 | 2,941 | 2,966 | 2,811 | 2,834 | -4.32% | 38,100 | 237億6335万 | -1.08% | 49.05 | 0.75 |
| 01/11 | 2,963 | 3,000 | 2,953 | 2,962 | -0.47% | 10,000 | 248億3664万 | +3.71% | 51.27 | 0.79 |
| 01/10 | 3,010 | 3,010 | 2,942 | 2,976 | -1.29% | 8,300 | 249億5403万 | +4.94% | 51.51 | 0.79 |
| 01/09 | 2,975 | 3,020 | 2,922 | 3,015 | +0.33% | 16,300 | 252億8105万 | +7.03% | 52.18 | 0.8 |
| 01/05 | 3,005 | 3,025 | 2,970 | 3,005 | -0.17% | 146,800 | 251億9720万 | +7.47% | 52.01 | 0.8 |
| 01/04 | 2,964 | 3,010 | 2,936 | 3,010 | +1.72% | 12,700 | 252億3912万 | +8.63% | 52.1 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 2,915 | 2,959 | 2,877 | 2,959 | +1.54% | 15,100 | 248億1149万 | +7.64% | 51.22 | 0.83 |
| 12/28 | 2,871 | 2,921 | 2,871 | 2,914 | +0.38% | 4,200 | 244億3416万 | +6.86% | 50.44 | 0.82 |
| 12/27 | 2,879 | 2,943 | 2,859 | 2,903 | +1.57% | 8,600 | 243億4192万 | +7.2% | 50.25 | 0.81 |
| 12/26 | 2,840 | 2,880 | 2,831 | 2,858 | -0.24% | 10,600 | 239億6459万 | +6.21% | 49.47 | 0.8 |
| 12/25 | 2,883 | 2,893 | 2,836 | 2,865 | -1.1% | 14,600 | 240億2329万 | +6.94% | 49.59 | 0.8 |
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 | 1,870 187 7/4 | 990 99 3/18 99 3/17 | 210,400 2,104,000 7/4 | - | - | +8.11% 5/2 | -28.69% 1/16 |
| 2009年 3月期 | 1,540 154 6/26 | 730 73 2/23 | 375,600 3,756,000 6/20 | - | - | +20.38% 4/14 | -23.05% 10/10 |
| 2010年 3月期 | 1,750 175 3/29 | 790 79 4/1 | 2,201,200 22,012,000 7/2 | - | - | +24.18% 7/2 | -12.79% 11/25 |
| 2011年 3月期 | 1,740 174 4/9 | 780 78 3/15 | 252,800 2,528,000 4/9 | 229億9913万 | 103億995万 | +13.32% 8/9 | -33.6% 3/15 |
| 2012年 3月期 | 1,580 158 3/9 | 980 98 11/25 98 11/11 他2件 | 284,100 2,841,000 11/30 | 208億8427万 | 129億5353万 | +24.73% 12/8 | -7.99% 9/26 |
| 2013年 3月期 | 1,900 190 2/8 | 1,040 104 6/7 104 6/5 | 1,063,600 10,636,000 8/9 | 251億1399万 | 137億4660万 | +36.29% 8/13 | -13.96% 6/5 |
| 2014年 3月期 | 1,800 180 5/15 180 5/14 | 1,270 127 2/4 | 118,600 1,186,000 5/16 | 237億9220万 | 167億8672万 | +10.35% 4/28 | -14.26% 6/7 |
| 2015年 3月期 | 1,760 176 7/14 | 1,300 130 4/14 130 4/11 | 370,500 3,705,000 7/14 | 232億6349万 | 171億8326万 | +9.72% 7/15 | -9.71% 10/14 |
| 2016年 3月期 | 1,900 190 6/23 | 1,160 116 2/12 | 1,776,400 17,764,000 6/22 | 222億6399万 | 135億9275万 | +10.84% 6/23 | -17.87% 8/24 |
| 2017年 3月期 | 1,990 199 3/14 | 1,370 137 4/11 137 4/8 | 298,100 2,981,000 5/24 | 186億7633万 | 160億5351万 | +14.44% 6/1 | -6.2% 4/12 |
| 2018年 3月期 | 2,530 253 8/10 | 1,770 177 4/13 177 4/12 | 549,900 5,499,000 5/25 | 237億4428万 | 166億1161万 | +14.82% 5/25 | -8.34% 2/13 |
| 2019年 3月期 | 2,515 5/24 | 1,315 3/28 | 35,600 7/30 | 236億350万 | 110億2639万 | +6.37% 8/9 | -15.93% 3/28 |
| 2020年 3月期 | 1,440 7/1 | 550 3/17 | 244,000 9/20 | 120億7453万 | 46億1180万 | +15.05% 9/20 | -29.4% 3/16 |
| 2021年 3月期 | 916 3/31 | 555 4/6 4/3 | 98,100 6/8 | 76億8074万 | 46億5372万 | +16.67% 3/9 | -9.52% 4/27 |
| 2022年 3月期 | 1,632 10/15 | 723 5/19 | 224,200 9/8 | 136億8447万 | 60億6242万 | +32.1% 8/31 | -12.17% 11/29 |
| 2023年 3月期 | 1,945 6/9 | 1,333 8/4 | 229,600 11/28 | 163億900万 | 111億7732万 | +13.92% 3/24 | -12.96% 8/3 |
| 2024年 3月期 | 4,410 3/28 | 1,510 7/18 | 433,800 10/3 | 369億7826万 | 126億6149万 | +34.61% 10/11 | -22.32% 4/22 |
| 最新 | 3,995 2024/5/24 | 4,700 | 334億9844万 | +17.92% 3,388 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/30
- 63%（1.63倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -50%（0.5倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/05/24 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
550円（2020/03/17） - 626%（7.26倍）
3,995円（5/24）