株価チャート
株価
5/17
- 前日 (5/16)
- 3,070
- 始値
- 3,060
- 高値
- 3,090
- 安値
- 3,035
- 終値 +0.49%
- 3,085
- 出来高 -69.94%
- 91,100
乖離率
- 株価（5日）
移動平均値 - -0.36%
3,096 - 株価（25日）
移動平均値 - -5.31%
3,258 - 出来高（5日）
移動平均値 - -54.42%
199,880
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 | 3,060 | 3,090 | 3,035 | 3,085 | +0.49% | 91,100 | 1826億3200万 | -5.31% | 16.47 | 1.7 |
| 05/16 | 3,100 | 3,110 | 3,000 | 3,070 | -1.29% | 303,100 | 1817億4400万 | -6.14% | 16.39 | 1.69 |
| 05/15 | 3,140 | 3,150 | 3,100 | 3,110 | -0.64% | 97,500 | 1841億1200万 | -5.3% | 16.6 | 1.71 |
| 05/14 | 3,090 | 3,145 | 3,085 | 3,130 | +1.46% | 184,000 | 1852億9600万 | -5.07% | 16.71 | 1.72 |
| 05/13 | 3,030 | 3,115 | 3,030 | 3,085 | +2.32% | 323,700 | 1826億3200万 | -6.77% | 16.47 | 1.7 |
| 05/10 | 3,335 | 3,335 | 2,987 | 3,015 | -8.64% | 543,500 | 1784億8800万 | -9.24% | 16.09 | 1.66 |
| 05/09 | 3,285 | 3,320 | 3,265 | 3,300 | +0.76% | 109,200 | 1953億6000万 | -1.05% | 17.61 | 1.82 |
| 05/08 | 3,280 | 3,285 | 3,250 | 3,275 | -0.3% | 102,100 | 1938億8000万 | -1.86% | 17.48 | 1.8 |
| 05/07 | 3,295 | 3,300 | 3,270 | 3,285 | -0.3% | 117,800 | 1944億7200万 | -1.65% | 17.53 | 1.81 |
| 05/02 | 3,275 | 3,300 | 3,255 | 3,295 | -0.15% | 97,300 | 1950億6400万 | -1.35% | 17.59 | 1.81 |
| 05/01 | 3,345 | 3,345 | 3,290 | 3,300 | -1.64% | 72,300 | 1953億6000万 | -1.4% | 17.61 | 1.82 |
| 04/30 | 3,350 | 3,360 | 3,310 | 3,355 | +1.36% | 82,500 | 1986億1600万 | +0.06% | 17.91 | 1.85 |
| 04/26 | 3,270 | 3,325 | 3,240 | 3,310 | +1.85% | 108,500 | 1959億5200万 | -1.37% | 17.67 | 1.82 |
| 04/25 | 3,285 | 3,290 | 3,235 | 3,250 | -1.81% | 150,900 | 1924億 | -3.27% | 17.35 | 1.79 |
| 04/24 | 3,340 | 3,350 | 3,295 | 3,310 | -0.9% | 114,100 | 1959億5200万 | -1.63% | 17.67 | 1.82 |
| 04/23 | 3,340 | 3,340 | 3,300 | 3,340 | 0% | 65,000 | 1977億2800万 | -0.77% | 17.83 | 1.84 |
| 04/22 | 3,250 | 3,340 | 3,230 | 3,340 | +3.73% | 129,300 | 1977億2800万 | -0.74% | 17.83 | 1.84 |
| 04/19 | 3,270 | 3,270 | 3,190 | 3,220 | -1.98% | 152,800 | 1906億2400万 | -4.22% | 17.19 | 1.77 |
| 04/18 | 3,290 | 3,310 | 3,280 | 3,285 | -0.15% | 63,700 | 1944億7200万 | -2.35% | 17.53 | 1.81 |
| 04/17 | 3,300 | 3,320 | 3,280 | 3,290 | +0.3% | 119,200 | 1947億6800万 | -2.2% | 17.56 | 1.81 |
| 04/16 | 3,305 | 3,305 | 3,260 | 3,280 | -1.5% | 134,900 | 1941億7600万 | -2.53% | 17.51 | 1.81 |
| 04/15 | 3,335 | 3,355 | 3,320 | 3,330 | -1.04% | 100,900 | 1971億3600万 | -1.07% | 17.78 | 1.83 |
| 04/12 | 3,390 | 3,405 | 3,360 | 3,365 | -1.03% | 101,200 | 1992億800万 | -0.03% | 17.96 | 1.85 |
| 04/11 | 3,390 | 3,400 | 3,365 | 3,400 | -0.44% | 85,400 | 2012億8000万 | +1.04% | 18.15 | 1.87 |
| 04/10 | 3,420 | 3,430 | 3,415 | 3,415 | -0.29% | 82,800 | 2021億6800万 | +1.52% | 18.23 | 1.88 |
| 04/09 | 3,400 | 3,440 | 3,395 | 3,425 | +0.88% | 61,300 | 2027億6000万 | +1.87% | 18.28 | 1.89 |
| 04/08 | 3,415 | 3,425 | 3,385 | 3,395 | -1.02% | 112,400 | 2009億8400万 | +0.95% | 18.12 | 1.87 |
| 04/05 | 3,390 | 3,440 | 3,380 | 3,430 | 0% | 89,900 | 2030億5600万 | +1.87% | 18.31 | 1.89 |
| 04/04 | 3,450 | 3,450 | 3,405 | 3,430 | +0.59% | 118,300 | 2030億5600万 | +1.75% | 18.31 | 1.89 |
| 04/03 | 3,345 | 3,425 | 3,340 | 3,410 | +2.1% | 146,200 | 2018億7200万 | +1.07% | 18.2 | 1.88 |
| 04/02 | 3,345 | 3,355 | 3,300 | 3,340 | -0.45% | 129,700 | 1977億2800万 | -1.12% | 17.83 | 1.84 |
| 04/01 | 3,375 | 3,380 | 3,340 | 3,355 | +0.45% | 111,500 | 1986億1600万 | -0.92% | 17.91 | 1.85 |
| 03/29 | 3,310 | 3,345 | 3,300 | 3,340 | +1.21% | 151,100 | 1977億2800万 | -1.65% | 13.72 | 1.84 |
| 03/28 | 3,380 | 3,380 | 3,290 | 3,300 | -4.76% | 182,400 | 1953億6000万 | -3.14% | 13.56 | 1.82 |
| 03/27 | 3,470 | 3,480 | 3,445 | 3,465 | +0.58% | 179,000 | 2051億2800万 | +1.38% | 14.24 | 1.91 |
| 03/26 | 3,420 | 3,455 | 3,405 | 3,445 | +0.73% | 115,500 | 2039億4400万 | +0.61% | 14.15 | 1.9 |
| 03/25 | 3,435 | 3,445 | 3,415 | 3,420 | 0% | 118,600 | 2024億6400万 | -0.15% | 14.05 | 1.88 |
| 03/22 | 3,405 | 3,425 | 3,380 | 3,420 | +1.48% | 132,800 | 2024億6400万 | -0.09% | 14.05 | 1.88 |
| 03/21 | 3,405 | 3,415 | 3,350 | 3,370 | +0.6% | 134,400 | 1995億400万 | -1.61% | 13.85 | 1.86 |
| 03/19 | 3,295 | 3,365 | 3,280 | 3,350 | +1.52% | 115,100 | 1983億2000万 | -2.13% | 13.76 | 1.84 |
| 03/18 | 3,280 | 3,305 | 3,270 | 3,300 | +1.07% | 95,100 | 1953億6000万 | -3.65% | 13.56 | 1.82 |
| 03/15 | 3,280 | 3,295 | 3,250 | 3,265 | -0.46% | 122,500 | 1932億8800万 | -4.7% | 13.41 | 1.8 |
| 03/14 | 3,280 | 3,315 | 3,270 | 3,280 | 0% | 88,100 | 1941億7600万 | -4.23% | 13.48 | 1.81 |
| 03/13 | 3,335 | 3,340 | 3,275 | 3,280 | -1.06% | 81,100 | 1941億7600万 | -4.23% | 13.48 | 1.81 |
| 03/12 | 3,275 | 3,335 | 3,225 | 3,315 | +0.45% | 136,100 | 1962億4800万 | -3.16% | 13.62 | 1.83 |
| 03/11 | 3,335 | 3,340 | 3,250 | 3,300 | -1.2% | 98,200 | 1953億6000万 | -3.54% | 13.56 | 1.82 |
| 03/08 | 3,295 | 3,370 | 3,265 | 3,340 | +0.45% | 208,700 | 1977億2800万 | -2.31% | 13.72 | 1.84 |
| 03/07 | 3,395 | 3,400 | 3,315 | 3,325 | -2.06% | 162,400 | 1968億4000万 | -2.64% | 13.66 | 1.83 |
| 03/06 | 3,375 | 3,415 | 3,365 | 3,395 | +0.89% | 118,800 | 2009億8400万 | -0.5% | 13.95 | 1.87 |
| 03/05 | 3,405 | 3,410 | 3,350 | 3,365 | -1.9% | 142,700 | 1992億800万 | -1.2% | 13.83 | 1.85 |
| 03/04 | 3,520 | 3,520 | 3,425 | 3,430 | -2% | 153,400 | 2030億5600万 | +0.88% | 14.09 | 1.89 |
| 03/01 | 3,520 | 3,540 | 3,500 | 3,500 | -0.71% | 95,800 | 2072億 | +3.12% | 14.38 | 1.93 |
| 02/29 | 3,560 | 3,575 | 3,515 | 3,525 | +0.28% | 175,700 | 2086億8000万 | +4.14% | 14.48 | 1.94 |
| 02/28 | 3,515 | 3,550 | 3,515 | 3,515 | 0% | 103,900 | 2080億8800万 | +4.15% | 14.44 | 1.94 |
| 02/27 | 3,510 | 3,535 | 3,480 | 3,515 | -0.42% | 125,600 | 2080億8800万 | +4.4% | 14.44 | 1.94 |
| 02/26 | 3,615 | 3,615 | 3,500 | 3,530 | -2.08% | 140,800 | 2089億7600万 | +5.15% | 14.5 | 1.94 |
| 02/22 | 3,620 | 3,650 | 3,575 | 3,605 | -0.41% | 128,100 | 2134億1600万 | +7.68% | 14.81 | 1.98 |
| 02/21 | 3,605 | 3,655 | 3,600 | 3,620 | +0.98% | 151,300 | 2143億400万 | +8.48% | 14.87 | 1.99 |
| 02/20 | 3,645 | 3,645 | 3,565 | 3,585 | -0.69% | 154,200 | 2122億3200万 | +7.79% | 14.73 | 1.97 |
| 02/19 | 3,485 | 3,620 | 3,485 | 3,610 | +4.49% | 179,000 | 2137億1200万 | +8.83% | 14.83 | 1.99 |
| 02/16 | 3,435 | 3,480 | 3,415 | 3,455 | +1.92% | 151,300 | 2045億3600万 | +4.67% | 14.2 | 1.9 |
| 02/15 | 3,445 | 3,450 | 3,340 | 3,390 | -1.74% | 157,900 | 2006億8800万 | +3.01% | 13.93 | 1.87 |
| 02/14 | 3,375 | 3,475 | 3,360 | 3,450 | +3.29% | 206,200 | 2042億4000万 | +5.05% | 14.17 | 1.9 |
| 02/13 | 3,400 | 3,430 | 3,315 | 3,340 | -1.76% | 284,400 | 1977億2800万 | +2.02% | 13.72 | 1.84 |
| 02/09 | 3,310 | 3,520 | 3,295 | 3,400 | +2.87% | 615,300 | 2012億8000万 | +4.13% | 13.97 | 1.87 |
| 02/08 | 3,265 | 3,320 | 3,235 | 3,305 | +1.38% | 176,300 | 1956億5600万 | +1.57% | 13.58 | 1.82 |
| 02/07 | 3,250 | 3,280 | 3,235 | 3,260 | 0% | 96,200 | 1929億9200万 | +0.46% | 13.39 | 1.79 |
| 02/06 | 3,245 | 3,285 | 3,235 | 3,260 | +0.31% | 125,500 | 1929億9200万 | +0.68% | 13.39 | 1.79 |
| 02/05 | 3,285 | 3,290 | 3,240 | 3,250 | 0% | 100,900 | 1924億 | +0.65% | 13.35 | 1.79 |
| 02/02 | 3,270 | 3,270 | 3,215 | 3,250 | +0.15% | 99,700 | 1924億 | +0.93% | 13.35 | 1.79 |
| 02/01 | 3,250 | 3,270 | 3,240 | 3,245 | -0.46% | 82,000 | 1921億400万 | +1.03% | 13.33 | 1.79 |
| 01/31 | 3,220 | 3,270 | 3,210 | 3,260 | +0.77% | 124,400 | 1929億9200万 | +1.75% | 13.39 | 1.79 |
| 01/30 | 3,270 | 3,275 | 3,230 | 3,235 | -0.61% | 109,500 | 1915億1200万 | +1.22% | 13.29 | 1.78 |
| 01/29 | 3,220 | 3,265 | 3,215 | 3,255 | +1.4% | 93,000 | 1926億9600万 | +2.1% | 13.37 | 1.79 |
| 01/26 | 3,305 | 3,305 | 3,210 | 3,210 | -2.13% | 104,900 | 1900億3200万 | +0.98% | 13.19 | 1.77 |
| 01/25 | 3,265 | 3,300 | 3,260 | 3,280 | +0.15% | 97,200 | 1941億7600万 | +3.44% | 13.48 | 1.81 |
| 01/24 | 3,275 | 3,290 | 3,255 | 3,275 | -0.3% | 119,800 | 1938億8000万 | +3.67% | 13.46 | 1.8 |
| 01/23 | 3,310 | 3,335 | 3,275 | 3,285 | -0.61% | 132,500 | 1944億7200万 | +4.48% | 13.5 | 1.81 |
| 01/22 | 3,295 | 3,320 | 3,290 | 3,305 | +0.92% | 90,400 | 1956億5600万 | +5.62% | 13.58 | 1.82 |
| 01/19 | 3,330 | 3,330 | 3,270 | 3,275 | -0.76% | 108,900 | 1938億8000万 | +5.2% | 13.46 | 1.8 |
| 01/18 | 3,315 | 3,345 | 3,290 | 3,300 | -0.75% | 133,700 | 1953億6000万 | +6.52% | 13.56 | 1.82 |
| 01/17 | 3,375 | 3,410 | 3,325 | 3,325 | -0.6% | 130,500 | 1968億4000万 | +7.99% | 13.66 | 1.83 |
| 01/16 | 3,350 | 3,365 | 3,320 | 3,345 | -0.15% | 100,300 | 1980億2400万 | +9.28% | 13.74 | 1.84 |
| 01/15 | 3,260 | 3,360 | 3,260 | 3,350 | +3.88% | 289,700 | 1983億2000万 | +10.09% | 13.76 | 1.84 |
| 01/12 | 3,245 | 3,270 | 3,200 | 3,225 | +0.47% | 135,900 | 1909億2000万 | +6.68% | 13.25 | 1.78 |
| 01/11 | 3,245 | 3,245 | 3,200 | 3,210 | -0.16% | 138,400 | 1900億3200万 | +6.68% | 13.19 | 1.77 |
| 01/10 | 3,200 | 3,230 | 3,195 | 3,215 | +0.94% | 144,400 | 1903億2800万 | +7.35% | 13.21 | 1.77 |
| 01/09 | 3,135 | 3,190 | 3,135 | 3,185 | +1.92% | 173,000 | 1885億5200万 | +6.84% | 13.09 | 1.75 |
| 01/05 | 3,125 | 3,155 | 3,105 | 3,125 | +0.48% | 259,100 | 1850億 | +5.29% | 12.84 | 1.72 |
| 01/04 | 3,100 | 3,120 | 3,050 | 3,110 | +0.32% | 146,100 | 1841億1200万 | +5.17% | 12.78 | 1.71 |
| 2023 | ||||||||||
| 12/29 | 3,080 | 3,110 | 3,060 | 3,100 | +0.98% | 130,800 | 1835億2000万 | +5.23% | 12.74 | 1.8 |
| 12/28 | 3,060 | 3,085 | 3,055 | 3,070 | +0.99% | 123,200 | 1817億4400万 | +4.56% | 12.61 | 1.78 |
| 12/27 | 3,030 | 3,060 | 3,025 | 3,040 | +0.5% | 132,300 | 1799億6800万 | +3.86% | 12.49 | 1.77 |
| 12/26 | 3,065 | 3,070 | 3,015 | 3,025 | -0.66% | 108,000 | 1790億8000万 | +3.74% | 12.43 | 1.76 |
| 12/25 | 3,095 | 3,110 | 3,045 | 3,045 | -0.33% | 125,000 | 1802億6400万 | +4.78% | 12.51 | 1.77 |
| 12/22 | 3,045 | 3,080 | 3,040 | 3,055 | 0% | 177,800 | 1808億5600万 | +5.49% | 12.55 | 1.77 |
| 12/21 | 3,030 | 3,060 | 3,015 | 3,055 | +0.83% | 171,100 | 1808億5600万 | +5.89% | 12.55 | 1.77 |
| 12/20 | 3,040 | 3,065 | 3,025 | 3,030 | +0.17% | 209,400 | 1793億7600万 | +5.46% | 12.45 | 1.76 |
| 12/19 | 3,015 | 3,035 | 2,995 | 3,025 | +0.33% | 280,000 | 1790億8000万 | +5.77% | 12.43 | 1.76 |
| 12/18 | 2,981 | 3,015 | 2,960 | 3,015 | +1.31% | 256,600 | 1784億8800万 | +5.86% | 12.39 | 1.75 |
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 | |
| 2007年 3月期 | 1,700 3,400 4/3 | 1,330 2,660 6/14 | 360,800 180,400 9/25 | - | - | +4.56% 7/10 | -11.7% 6/8 |
| 2008年 3月期 | 1,425 2,850 4/5 | 973 1,946 3/17 | 354,400 177,200 5/25 | - | - | +4.7% 12/11 12/7 | -8.87% 3/17 |
| 2009年 3月期 | 1,140 2,280 4/3 | 653 1,305 10/16 | 497,200 248,600 10/29 | - | - | +33.71% 11/5 | -25.71% 10/10 |
| 2010年 3月期 | 1,095 2,190 5/13 2,190 4/15 | 954 1,907 11/17 | 214,400 107,200 10/29 | - | - | +7.41% 1/14 | -6.92% 5/7 |
| 2011年 3月期 | 1,090 2,180 4/2 | 751 1,501 3/15 | 362,000 181,000 3/11 | 876億984万 | 603億2218万 | +8.29% 12/16 12/15 | -17.49% 3/15 |
| 2012年 3月期 | 1,110 2,220 3/27 | 897 1,794 8/9 | 236,200 118,100 10/28 | 892億1736万 | 720億9727万 | +5.77% 9/30 | -6.74% 8/9 |
| 2013年 3月期 | 1,275 2,549 3/29 | 921 1,842 6/4 | 265,400 132,700 3/8 | 1024億3921万 | 740億2629万 | +9.73% 4/10 | -8.9% 5/18 |
| 2014年 3月期 | 1,450 2,900 5/8 | 1,145 2,289 6/7 | 254,200 127,100 3/14 | 1165億4520万 | 919億9033万 | +9.07% 7/3 | -11.91% 6/3 |
| 2015年 3月期 | 1,943 3,885 3/20 | 1,221 2,441 4/11 | 1,313,400 656,700 11/11 | 1480億1554万 | 980億9949万 | +18.89% 11/10 | -8.14% 10/17 |
| 2016年 3月期 | 2,390 12/4 | 1,771 6/10 | 514,500 10/29 | 1712億9130万 | 1283億9750万 | +13.97% 11/9 | -13.23% 1/21 |
| 2017年 3月期 | 2,125 1/10 | 1,755 6/24 | 321,100 4/7 | 1446億4875万 | 1213億9335万 | +8.64% 7/20 | -9.53% 8/19 |
| 2018年 3月期 | 2,271 2/28 | 1,871 4/3 | 398,300 9/8 | 1499億9955万 | 1273億5897万 | +5.42% 10/24 | -3.83% 3/26 |
| 2019年 3月期 | 2,336 5/17 | 1,803 12/25 | 455,400 10/30 | 1542億9280万 | 1151億2155万 | +6.49% 9/26 | -13.92% 12/25 |
| 2020年 3月期 | 2,200 5/13 | 1,269 3/17 | 386,300 10/30 | 1382億7000万 | 783億6075万 | +9.16% 3/27 | -20.64% 3/16 |
| 2021年 3月期 | 1,795 3/29 | 1,383 6/15 | 331,400 1/26 | 1097億6425万 | 854億25万 | +7.98% 3/22 | -10.58% 6/15 |
| 2022年 3月期 | 1,694 1/5 | 1,495 10/1 | 376,200 11/11 | 1014億7060万 | 902億9800万 | +5.95% 11/11 | -6.78% 10/7 |
| 2023年 3月期 | 2,484 3/1 | 1,468 4/18 | 1,588,600 2/10 | 1470億5280万 | 869億560万 | +20.1% 11/10 | -6.9% 4/10 |
| 2024年 3月期 | 3,655 2/21 | 2,109 4/10 | 1,185,200 11/10 | 2163億7600万 | 1248億5280万 | +15.44% 5/15 | -6.75% 10/4 |
| 最新 | 3,085 2024/5/17 | 91,100 | 1826億3200万 | -5.31% 3,258 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
585円（1997/12/22） - 427%（5.27倍）
3,085円（5/17）