株価チャート
株価
5/17
- 前日 (5/16)
- 2,971
- 始値
- 2,960
- 高値
- 2,994
- 安値
- 2,960
- 終値 -0.17%
- 2,966
- 出来高 -65.85%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -2.69%
3,048 - 株価（25日）
移動平均値 - -6.96%
3,188 - 出来高（5日）
移動平均値 - -55.56%
6,300
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 | 2,960 | 2,994 | 2,960 | 2,966 | -0.17% | 2,800 | 127億9917万 | -6.96% | 5.92 | 0.4 |
| 05/16 | 2,970 | 2,998 | 2,957 | 2,971 | -0.07% | 8,200 | 128億2075万 | -7.07% | 5.93 | 0.4 |
| 05/15 | 2,902 | 2,994 | 2,902 | 2,973 | -5.47% | 16,600 | 128億2938万 | -7.27% | 5.94 | 0.4 |
| 05/14 | 3,180 | 3,180 | 3,140 | 3,145 | -1.26% | 2,400 | 135億7161万 | -2.12% | 6.28 | 0.43 |
| 05/13 | 3,195 | 3,195 | 3,180 | 3,185 | -1.7% | 1,500 | 137億4423万 | -0.93% | 6.36 | 0.43 |
| 05/10 | 3,210 | 3,285 | 3,205 | 3,240 | +1.41% | 2,300 | 139億8157万 | +0.78% | 6.47 | 0.44 |
| 05/09 | 3,180 | 3,195 | 3,180 | 3,195 | +0.31% | 200 | 137億8738万 | -0.53% | 6.38 | 0.44 |
| 05/08 | 3,210 | 3,225 | 3,185 | 3,185 | -0.78% | 500 | 137億4423万 | -0.81% | 6.36 | 0.43 |
| 05/07 | 3,265 | 3,265 | 3,200 | 3,210 | -1.68% | 300 | 138億5211万 | 0% | 6.41 | 0.44 |
| 05/02 | 3,270 | 3,300 | 3,225 | 3,265 | 0% | 1,400 | 140億8945万 | +1.84% | 6.52 | 0.44 |
| 05/01 | 3,245 | 3,265 | 3,225 | 3,265 | +0.62% | 700 | 140億8945万 | +1.87% | 6.52 | 0.44 |
| 04/30 | 3,250 | 3,275 | 3,195 | 3,245 | -0.46% | 1,700 | 140億314万 | +1.25% | 6.48 | 0.44 |
| 04/26 | 3,175 | 3,400 | 3,175 | 3,260 | +2.68% | 6,300 | 140億6787万 | +1.68% | 6.51 | 0.44 |
| 04/25 | 3,130 | 3,175 | 3,120 | 3,175 | 0% | 1,100 | 137億107万 | -0.97% | 6.34 | 0.43 |
| 04/24 | 3,175 | 3,175 | 3,135 | 3,175 | 0% | 1,700 | 137億107万 | -1.03% | 6.34 | 0.43 |
| 04/23 | 3,190 | 3,190 | 3,175 | 3,175 | -0.47% | 400 | 137億107万 | -1.09% | 6.34 | 0.43 |
| 04/22 | 3,230 | 3,230 | 3,190 | 3,190 | -1.24% | 800 | 137億6580万 | -0.68% | 6.37 | 0.43 |
| 04/19 | 3,200 | 3,230 | 3,200 | 3,230 | 0% | 1,100 | 139億3841万 | +0.47% | 6.45 | 0.44 |
| 04/18 | 3,200 | 3,230 | 3,200 | 3,230 | +0.31% | 700 | 139億3841万 | +0.4% | 6.45 | 0.44 |
| 04/17 | 3,230 | 3,230 | 3,215 | 3,220 | -0.31% | 1,100 | 138億9526万 | 0% | 6.43 | 0.44 |
| 04/16 | 3,220 | 3,270 | 3,215 | 3,230 | -0.62% | 1,000 | 139億3841万 | +0.25% | 6.45 | 0.44 |
| 04/15 | 3,215 | 3,250 | 3,215 | 3,250 | +0.15% | 600 | 140億2472万 | +0.78% | 6.49 | 0.44 |
| 04/12 | 3,200 | 3,250 | 3,200 | 3,245 | -0.15% | 400 | 140億314万 | +0.59% | 6.48 | 0.44 |
| 04/11 | 3,230 | 3,295 | 3,225 | 3,250 | +0.46% | 1,200 | 140億2472万 | +0.68% | 6.49 | 0.44 |
| 04/10 | 3,185 | 3,300 | 3,185 | 3,235 | +1.57% | 7,300 | 139億5999万 | +0.19% | 6.46 | 0.44 |
| 04/09 | 3,180 | 3,190 | 3,170 | 3,185 | +0.16% | 700 | 137億4423万 | -1.45% | 6.36 | 0.43 |
| 04/08 | 3,170 | 3,195 | 3,170 | 3,180 | +0.32% | 1,400 | 137億2265万 | -1.7% | 6.35 | 0.43 |
| 04/05 | 3,170 | 3,170 | 3,155 | 3,170 | -0.47% | 800 | 136億7950万 | -2.16% | 6.33 | 0.43 |
| 04/04 | 3,165 | 3,205 | 3,165 | 3,185 | 0% | 1,600 | 137億4423万 | -1.82% | 6.36 | 0.43 |
| 04/03 | 3,145 | 3,215 | 3,135 | 3,185 | +0.63% | 1,900 | 137億4423万 | -1.91% | 6.36 | 0.43 |
| 04/02 | 3,170 | 3,175 | 3,140 | 3,165 | +0.16% | 2,400 | 136億5792万 | -2.62% | 6.32 | 0.43 |
| 04/01 | 3,165 | 3,165 | 3,125 | 3,160 | 0% | 1,700 | 136億3634万 | -2.89% | 6.31 | 0.43 |
| 03/29 | 3,130 | 3,160 | 3,120 | 3,160 | +1.44% | 2,300 | 136億3634万 | -3.01% | 5.91 | 0.43 |
| 03/28 | 3,090 | 3,165 | 3,080 | 3,115 | -3.71% | 9,500 | 134億4215万 | -4.54% | 5.83 | 0.42 |
| 03/27 | 3,275 | 3,300 | 3,235 | 3,235 | -1.37% | 9,000 | 139億5999万 | -1.04% | 6.06 | 0.44 |
| 03/26 | 3,275 | 3,295 | 3,265 | 3,280 | +0.15% | 5,800 | 141億5418万 | +0.31% | 6.14 | 0.45 |
| 03/25 | 3,245 | 3,285 | 3,245 | 3,275 | +1.08% | 6,100 | 141億3260万 | +0.21% | 6.13 | 0.45 |
| 03/22 | 3,240 | 3,250 | 3,240 | 3,240 | +0.15% | 2,600 | 139億8157万 | -0.86% | 6.06 | 0.44 |
| 03/21 | 3,245 | 3,260 | 3,235 | 3,235 | 0% | 2,600 | 139億5999万 | -1.07% | 6.06 | 0.44 |
| 03/19 | 3,220 | 3,250 | 3,220 | 3,235 | +0.47% | 2,400 | 139億5999万 | -1.1% | 6.06 | 0.44 |
| 03/18 | 3,260 | 3,260 | 3,190 | 3,220 | -1.23% | 13,700 | 138億9526万 | -1.62% | 6.03 | 0.44 |
| 03/15 | 3,275 | 3,275 | 3,160 | 3,260 | -0.76% | 6,100 | 140億6787万 | -0.49% | 6.1 | 0.44 |
| 03/14 | 3,280 | 3,295 | 3,275 | 3,285 | -0.15% | 1,900 | 141億7576万 | +0.24% | 6.15 | 0.45 |
| 03/13 | 3,285 | 3,290 | 3,275 | 3,290 | 0% | 1,300 | 141億9733万 | +0.4% | 6.16 | 0.45 |
| 03/12 | 3,285 | 3,295 | 3,270 | 3,290 | +0.15% | 1,100 | 141億9733万 | +0.4% | 6.16 | 0.45 |
| 03/11 | 3,290 | 3,300 | 3,275 | 3,285 | -0.15% | 1,700 | 141億7576万 | +0.27% | 6.15 | 0.45 |
| 03/08 | 3,300 | 3,300 | 3,265 | 3,290 | -0.3% | 1,800 | 141億9733万 | +0.52% | 6.16 | 0.45 |
| 03/07 | 3,295 | 3,300 | 3,270 | 3,300 | +0.92% | 1,300 | 142億4049万 | +0.92% | 6.18 | 0.45 |
| 03/06 | 3,280 | 3,280 | 3,260 | 3,270 | -0.91% | 900 | 141億1103万 | +0.15% | 6.12 | 0.45 |
| 03/05 | 3,265 | 3,300 | 3,265 | 3,300 | +0.76% | 2,800 | 142億4049万 | +1.2% | 6.18 | 0.45 |
| 03/04 | 3,285 | 3,295 | 3,265 | 3,275 | -0.3% | 8,600 | 141億3260万 | +0.55% | 6.13 | 0.45 |
| 03/01 | 3,285 | 3,290 | 3,245 | 3,285 | +0.31% | 2,900 | 141億7576万 | +0.98% | 6.15 | 0.45 |
| 02/29 | 3,265 | 3,280 | 3,260 | 3,275 | +0.15% | 2,400 | 141億3260万 | +0.77% | 6.13 | 0.45 |
| 02/28 | 3,260 | 3,270 | 3,250 | 3,270 | +0.31% | 1,200 | 141億1103万 | +0.68% | 6.12 | 0.45 |
| 02/27 | 3,250 | 3,260 | 3,230 | 3,260 | 0% | 1,100 | 140億6787万 | +0.49% | 6.1 | 0.44 |
| 02/26 | 3,255 | 3,280 | 3,255 | 3,260 | 0% | 1,200 | 140億6787万 | +0.62% | 6.1 | 0.44 |
| 02/22 | 3,285 | 3,285 | 3,220 | 3,260 | -0.61% | 2,500 | 140億6787万 | +0.68% | 6.1 | 0.44 |
| 02/21 | 3,275 | 3,280 | 3,260 | 3,280 | +0.15% | 1,300 | 141億5418万 | +1.39% | 6.14 | 0.45 |
| 02/20 | 3,275 | 3,275 | 3,270 | 3,275 | +0.31% | 500 | 141億3260万 | +1.39% | 6.13 | 0.45 |
| 02/19 | 3,245 | 3,265 | 3,220 | 3,265 | +1.71% | 1,100 | 140億8945万 | +1.24% | 6.11 | 0.44 |
| 02/16 | 3,270 | 3,275 | 3,205 | 3,210 | -1.98% | 3,000 | 138億5211万 | -0.34% | 6.01 | 0.44 |
| 02/15 | 3,290 | 3,295 | 3,275 | 3,275 | -0.46% | 400 | 141億3260万 | +1.77% | 6.13 | 0.45 |
| 02/14 | 3,250 | 3,290 | 3,250 | 3,290 | +0.92% | 300 | 141億9733万 | +2.4% | 6.16 | 0.45 |
| 02/13 | 3,285 | 3,290 | 3,250 | 3,260 | -1.06% | 2,000 | 140億6787万 | +1.62% | 6.1 | 0.44 |
| 02/09 | 3,295 | 3,295 | 3,265 | 3,295 | 0% | 600 | 142億1891万 | +2.87% | 6.17 | 0.45 |
| 02/08 | 3,290 | 3,300 | 3,290 | 3,295 | +0.15% | 800 | 142億1891万 | +3.13% | 6.17 | 0.45 |
| 02/07 | 3,290 | 3,295 | 3,275 | 3,290 | 0% | 1,400 | 141億9733万 | +3.23% | 6.16 | 0.45 |
| 02/06 | 3,265 | 3,290 | 3,260 | 3,290 | 0% | 1,200 | 141億9733万 | +3.49% | 6.16 | 0.45 |
| 02/05 | 3,280 | 3,295 | 3,260 | 3,290 | +1.39% | 2,100 | 141億9733万 | +3.79% | 6.16 | 0.45 |
| 02/02 | 3,225 | 3,285 | 3,220 | 3,245 | +0.93% | 2,900 | 140億314万 | +2.66% | 6.07 | 0.44 |
| 02/01 | 3,220 | 3,220 | 3,205 | 3,215 | +0.16% | 1,300 | 138億7368万 | +1.93% | 6.02 | 0.44 |
| 01/31 | 3,205 | 3,215 | 3,205 | 3,210 | +0.94% | 800 | 138億5211万 | +1.94% | 6.01 | 0.44 |
| 01/30 | 3,160 | 3,205 | 3,160 | 3,180 | 0% | 1,300 | 137億2265万 | +1.18% | 5.95 | 0.43 |
| 01/29 | 3,185 | 3,185 | 3,105 | 3,180 | -0.16% | 3,700 | 137億2265万 | +1.34% | 5.95 | 0.43 |
| 01/26 | 3,180 | 3,205 | 3,180 | 3,185 | -0.31% | 700 | 137億4423万 | +1.66% | 5.96 | 0.43 |
| 01/25 | 3,210 | 3,210 | 3,180 | 3,195 | -0.31% | 1,200 | 137億8738万 | +2.14% | 5.98 | 0.44 |
| 01/24 | 3,215 | 3,215 | 3,200 | 3,205 | -0.31% | 900 | 138億3053万 | +2.66% | 6 | 0.44 |
| 01/23 | 3,220 | 3,220 | 3,185 | 3,215 | +1.26% | 1,000 | 138億7368万 | +3.18% | 6.02 | 0.44 |
| 01/22 | 3,180 | 3,220 | 3,175 | 3,175 | +0.16% | 3,000 | 137億107万 | +2.09% | 5.94 | 0.43 |
| 01/19 | 3,195 | 3,195 | 3,165 | 3,170 | -0.78% | 1,300 | 136億7950万 | +2.09% | 5.93 | 0.43 |
| 01/18 | 3,185 | 3,195 | 3,180 | 3,195 | +0.31% | 700 | 137億8738万 | +3.03% | 5.98 | 0.44 |
| 01/17 | 3,170 | 3,185 | 3,170 | 3,185 | +0.95% | 1,100 | 137億4423万 | +2.91% | 5.96 | 0.43 |
| 01/16 | 3,165 | 3,165 | 3,150 | 3,155 | -0.32% | 400 | 136億1477万 | +2.1% | 5.91 | 0.43 |
| 01/15 | 3,150 | 3,165 | 3,140 | 3,165 | +0.64% | 900 | 136億5792万 | +2.49% | 5.92 | 0.43 |
| 01/12 | 3,170 | 3,170 | 3,145 | 3,145 | +0.32% | 700 | 135億7161万 | +1.98% | 5.89 | 0.43 |
| 01/11 | 3,165 | 3,170 | 3,120 | 3,135 | -0.48% | 1,700 | 135億2846万 | +1.79% | 5.87 | 0.43 |
| 01/10 | 3,165 | 3,170 | 3,150 | 3,150 | -0.47% | 1,300 | 135億9319万 | +2.37% | 5.9 | 0.43 |
| 01/09 | 3,150 | 3,180 | 3,150 | 3,165 | +0.8% | 1,500 | 136億5792万 | +3.03% | 5.92 | 0.43 |
| 01/05 | 3,130 | 3,140 | 3,130 | 3,140 | +0.96% | 600 | 135億5004万 | +2.38% | 5.88 | 0.43 |
| 01/04 | 3,095 | 3,125 | 3,090 | 3,110 | +0.65% | 1,800 | 134億2058万 | +1.53% | 5.82 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 3,090 | 3,090 | 3,080 | 3,090 | 0% | 400 | 133億3427万 | +0.98% | 5.78 | 0.45 |
| 12/28 | 3,065 | 3,090 | 3,065 | 3,090 | +0.98% | 500 | 133億3427万 | +1.01% | 5.78 | 0.45 |
| 12/27 | 3,065 | 3,065 | 3,050 | 3,060 | -0.33% | 1,300 | 132億481万 | +0.1% | 5.73 | 0.45 |
| 12/26 | 3,075 | 3,080 | 3,065 | 3,070 | -0.16% | 800 | 132億4797万 | +0.43% | 5.75 | 0.45 |
| 12/25 | 3,070 | 3,085 | 3,070 | 3,075 | 0% | 800 | 132億6954万 | +0.62% | 5.76 | 0.45 |
| 12/22 | 3,060 | 3,075 | 3,055 | 3,075 | +0.49% | 500 | 132億6954万 | +0.65% | 5.76 | 0.45 |
| 12/21 | 3,070 | 3,070 | 3,045 | 3,060 | -0.33% | 700 | 132億481万 | +0.2% | 5.73 | 0.45 |
| 12/20 | 3,080 | 3,080 | 3,050 | 3,070 | +0.66% | 900 | 132億4797万 | +0.52% | 5.75 | 0.45 |
| 12/19 | 3,050 | 3,060 | 3,050 | 3,050 | 0% | 300 | 131億6166万 | -0.13% | 5.71 | 0.45 |
| 12/18 | 3,045 | 3,080 | 3,045 | 3,050 | +0.33% | 800 | 131億6166万 | -0.13% | 5.71 | 0.45 |
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 | 4,130 413 4/6 | 2,370 237 3/31 | 7,100 71,000 3/25 | - | - | +6.49% 12/14 | -15.6% 11/27 |
| 2009年 3月期 | 2,700 270 6/5 | 1,710 171 10/8 | 8,400 84,000 11/10 | - | - | +9.72% 6/4 | -19.31% 10/8 |
| 2010年 3月期 | 1,990 199 3/26 | 1,580 158 4/30 158 4/23 | 12,000 120,000 3/26 | - | - | +5.58% 6/19 | -4.41% 4/1 |
| 2011年 3月期 | 1,950 195 2/21 | 1,350 135 3/15 | 12,700 127,000 3/28 | 84億1483万 | 58億2565万 | +4.54% 1/19 | -28.16% 3/15 |
| 2012年 3月期 | 2,140 214 3/27 | 1,520 152 4/8 152 4/6 | 12,900 129,000 3/27 | 92億3474万 | 65億5925万 | +7.55% 3/22 | -7.77% 4/20 |
| 2013年 3月期 | 2,530 253 3/25 | 1,720 172 6/4 | 14,900 149,000 3/27 | 109億1770万 | 74億2231万 | +12.17% 3/25 | -9.81% 4/4 |
| 2014年 3月期 | 3,160 316 9/17 | 1,970 197 6/7 | 142,600 1,426,000 9/17 | 136億3634万 | 85億114万 | +36.76% 9/17 | -8.43% 4/9 |
| 2015年 3月期 | 3,040 304 3/19 | 2,150 215 5/13 | 17,600 176,000 3/26 | 131億1851万 | 92億7789万 | +5.16% 12/5 | -7.14% 4/1 |
| 2016年 3月期 | 2,840 284 4/17 284 4/14 | 2,500 250 8/25 | 17,300 173,000 3/28 | 122億5545万 | 107億8825万 | +3.07% 3/16 | -5.57% 4/8 |
| 2017年 3月期 | 3,040 304 3/27 | 2,510 251 6/28 251 6/27 | 14,300 143,000 3/28 | 131億1851万 | 108億3140万 | +4.69% 3/6 | -6.8% 4/3 |
| 2018年 3月期 | 2,980 298 6/29 298 6/21 | 2,690 269 4/17 | 13,700 3/27 | 128億5959万 | 116億815万 | +4.4% 6/21 | -3.63% 11/15 |
| 2019年 3月期 | 2,952 8/22 | 2,619 12/25 | 11,200 3/26 | 127億3876万 | 113億177万 | +2.62% 8/22 | -4.87% 12/25 |
| 2020年 3月期 | 2,915 2/12 2/10 | 2,351 3/13 | 11,100 3/27 | 125億7909万 | 101億4527万 | +2.95% 1/22 | -11.81% 3/13 |
| 2021年 3月期 | 3,160 3/24 | 2,381 4/2 | 13,300 10/21 | 136億3634万 | 102億7472万 | +6.55% 4/15 | -2.15% 4/1 |
| 2022年 3月期 | 3,275 4/15 | 2,790 5/24 | 6,900 4/8 | 141億3260万 | 120億3968万 | +3.73% 1/4 | -7.06% 5/24 |
| 2023年 3月期 | 3,200 2/28 | 2,809 6/1 5/31 | 11,600 1/19 | 138億896万 | 121億2167万 | +3.57% 7/1 | -3.88% 3/31 |
| 2024年 3月期 | 3,300 3/27 3/11 他5件 | 2,981 4/7 | 13,700 3/18 | 142億4049万 | 128億6390万 | +3.79% 2/5 | -4.53% 3/28 |
| 最新 | 2,966 2024/5/17 | 2,800 | 127億9917万 | -6.96% 3,188 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/27
- 36%（1.36倍）
- 1986/12/27 vs 1985/12/28
- 49%（1.49倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/27 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/27
- 44%（1.44倍）
- 1990/12/27 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/27 vs 1990/12/27
- -4%（0.96倍）
- 1992/12/24 vs 1991/12/27
- -23%（0.77倍）
- 1993/12/28 vs 1992/12/24
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/28
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
1,350円（2011/03/15） - 120%（2.2倍）
2,966円（5/17）