株価チャート
株価
5/16
- 前日 (5/15)
- 3,309
- 始値
- 3,289
- 高値
- 3,298
- 安値
- 3,241
- 終値 -1.24%
- 3,268
- 出来高 +0.23%
- 556,500
乖離率
- 株価（5日）
移動平均値 - -1.18%
3,307 - 株価（25日）
移動平均値 - -5%
3,440 - 出来高（5日）
移動平均値 - -34.94%
855,360
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 3,289 | 3,298 | 3,241 | 3,268 | -1.24% | 556,500 | 5140億6162万 | -5% | 12.17 | 1.16 |
| 05/15 | 3,321 | 3,334 | 3,297 | 3,309 | -0.45% | 555,200 | 5205億1099万 | -4.03% | 12.32 | 1.18 |
| 05/14 | 3,313 | 3,348 | 3,313 | 3,324 | +0.03% | 550,500 | 5228億7051万 | -3.76% | 12.38 | 1.18 |
| 05/13 | 3,366 | 3,377 | 3,297 | 3,323 | +0.42% | 923,500 | 5227億1321万 | -3.9% | 12.37 | 1.18 |
| 05/10 | 3,340 | 3,400 | 3,282 | 3,309 | -2.27% | 1,691,100 | 5205億1099万 | -4.45% | 12.32 | 1.18 |
| 05/09 | 3,373 | 3,389 | 3,341 | 3,386 | +0.21% | 833,900 | 5326億2321万 | -2.34% | 12.61 | 1.21 |
| 05/08 | 3,413 | 3,421 | 3,370 | 3,379 | -0.79% | 653,500 | 5315億2210万 | -2.65% | 12.58 | 1.2 |
| 05/07 | 3,396 | 3,407 | 3,380 | 3,406 | +0.24% | 467,100 | 5357億6924万 | -2.04% | 12.68 | 1.21 |
| 05/02 | 3,420 | 3,436 | 3,397 | 3,398 | -0.96% | 725,600 | 5345億1083万 | -2.33% | 12.65 | 1.21 |
| 05/01 | 3,395 | 3,448 | 3,388 | 3,431 | +1.24% | 571,000 | 5397億178万 | -1.58% | 12.77 | 1.22 |
| 04/30 | 3,446 | 3,450 | 3,375 | 3,389 | -1.37% | 797,800 | 5330億9512万 | -2.95% | 12.62 | 1.21 |
| 04/26 | 3,436 | 3,449 | 3,405 | 3,436 | -0.58% | 512,000 | 5404億8829万 | -1.83% | 12.79 | 1.22 |
| 04/25 | 3,475 | 3,483 | 3,447 | 3,456 | -1% | 495,600 | 5436億3432万 | -1.45% | 12.87 | 1.23 |
| 04/24 | 3,500 | 3,503 | 3,473 | 3,491 | -0.57% | 425,600 | 5491億3988万 | -0.6% | 13 | 1.24 |
| 04/23 | 3,507 | 3,532 | 3,500 | 3,511 | -1.07% | 512,500 | 5522億8591万 | -0.14% | 13.07 | 1.25 |
| 04/22 | 3,505 | 3,550 | 3,483 | 3,549 | +2.63% | 623,300 | 5582億6337万 | +0.88% | 13.21 | 1.26 |
| 04/19 | 3,500 | 3,505 | 3,443 | 3,458 | -1.48% | 668,600 | 5439億4893万 | -1.73% | 12.88 | 1.23 |
| 04/18 | 3,501 | 3,535 | 3,501 | 3,510 | +0.29% | 472,600 | 5521億2861万 | -0.4% | 13.07 | 1.25 |
| 04/17 | 3,522 | 3,522 | 3,460 | 3,500 | -0.46% | 531,100 | 5505億5560万 | -0.71% | 13.03 | 1.25 |
| 04/16 | 3,569 | 3,569 | 3,514 | 3,516 | -1.65% | 716,200 | 5530億7242万 | -0.26% | 13.09 | 1.25 |
| 04/15 | 3,530 | 3,575 | 3,526 | 3,575 | +0.45% | 542,900 | 5623億5322万 | +1.42% | 13.31 | 1.27 |
| 04/12 | 3,540 | 3,590 | 3,537 | 3,559 | +0.79% | 961,400 | 5598億3639万 | +1.02% | 13.25 | 1.27 |
| 04/11 | 3,485 | 3,533 | 3,461 | 3,531 | +1% | 764,500 | 5554億3194万 | +0.17% | 13.15 | 1.26 |
| 04/10 | 3,500 | 3,521 | 3,486 | 3,496 | +0.03% | 1,201,600 | 5499億2639万 | -0.82% | 13.02 | 1.24 |
| 04/09 | 3,477 | 3,505 | 3,469 | 3,495 | +0.72% | 757,800 | 5497億6909万 | -0.91% | 13.01 | 1.24 |
| 04/08 | 3,430 | 3,474 | 3,422 | 3,470 | +0.41% | 727,300 | 5458億3655万 | -1.64% | 12.92 | 1.24 |
| 04/05 | 3,410 | 3,465 | 3,403 | 3,456 | +0.99% | 590,000 | 5436億3432万 | -2.1% | 12.87 | 1.23 |
| 04/04 | 3,437 | 3,443 | 3,415 | 3,422 | -0.41% | 535,100 | 5382億8607万 | -3.03% | 12.74 | 1.22 |
| 04/03 | 3,433 | 3,460 | 3,415 | 3,436 | +0.64% | 1,064,200 | 5404億8829万 | -2.69% | 12.79 | 1.22 |
| 04/02 | 3,505 | 3,510 | 3,414 | 3,414 | -2.15% | 777,200 | 5370億2766万 | -3.31% | 12.71 | 1.22 |
| 04/01 | 3,543 | 3,550 | 3,481 | 3,489 | -1.52% | 904,900 | 5488億2528万 | -1.22% | 12.99 | 1.24 |
| 03/29 | 3,459 | 3,553 | 3,452 | 3,543 | +2.76% | 982,600 | 5573億1956万 | +0.4% | 14.48 | 1.26 |
| 03/28 | 3,489 | 3,494 | 3,441 | 3,448 | -3.5% | 1,748,800 | 5423億7591万 | -2.1% | 14.09 | 1.23 |
| 03/27 | 3,617 | 3,617 | 3,550 | 3,573 | +0.17% | 1,847,600 | 5620億3861万 | +1.56% | 14.6 | 1.27 |
| 03/26 | 3,588 | 3,593 | 3,548 | 3,567 | -0.94% | 1,109,900 | 5610億9480万 | +1.62% | 14.58 | 1.27 |
| 03/25 | 3,618 | 3,641 | 3,588 | 3,601 | +0.03% | 1,041,600 | 5664億4306万 | +2.92% | 14.72 | 1.28 |
| 03/22 | 3,611 | 3,618 | 3,580 | 3,600 | +0.31% | 992,500 | 5662億8576万 | +3.27% | 14.71 | 1.28 |
| 03/21 | 3,598 | 3,605 | 3,565 | 3,589 | -0.28% | 977,500 | 5645億5544万 | +3.28% | 14.67 | 1.28 |
| 03/19 | 3,536 | 3,610 | 3,536 | 3,599 | +1.27% | 884,300 | 5661億2845万 | +3.87% | 14.71 | 1.28 |
| 03/18 | 3,625 | 3,628 | 3,542 | 3,554 | -0.7% | 990,300 | 5590億4988万 | +2.9% | 14.53 | 1.27 |
| 03/15 | 3,578 | 3,590 | 3,554 | 3,579 | +0.14% | 932,100 | 5629億8242万 | +3.89% | 14.63 | 1.27 |
| 03/14 | 3,535 | 3,575 | 3,508 | 3,574 | +1.25% | 895,000 | 5621億9591万 | +3.99% | 14.61 | 1.27 |
| 03/13 | 3,520 | 3,550 | 3,505 | 3,530 | +0.34% | 740,400 | 5552億7464万 | +2.92% | 14.43 | 1.26 |
| 03/12 | 3,501 | 3,523 | 3,472 | 3,518 | +0.37% | 804,500 | 5533億8702万 | +2.78% | 14.38 | 1.25 |
| 03/11 | 3,512 | 3,535 | 3,481 | 3,505 | -0.9% | 992,800 | 5513億4210万 | +2.61% | 14.32 | 1.25 |
| 03/08 | 3,532 | 3,573 | 3,511 | 3,537 | -1.8% | 1,156,900 | 5563億7575万 | +3.79% | 14.46 | 1.26 |
| 03/07 | 3,550 | 3,611 | 3,544 | 3,602 | +1.78% | 842,600 | 5666億36万 | +6.07% | 14.72 | 1.28 |
| 03/06 | 3,540 | 3,580 | 3,531 | 3,539 | +0.14% | 770,800 | 5566億9036万 | +4.7% | 14.46 | 1.26 |
| 03/05 | 3,517 | 3,543 | 3,488 | 3,534 | +0.37% | 664,000 | 5559億385万 | +4.99% | 14.44 | 1.26 |
| 03/04 | 3,495 | 3,530 | 3,486 | 3,521 | +0.23% | 909,300 | 5538億5893万 | +5.04% | 14.39 | 1.25 |
| 03/01 | 3,481 | 3,534 | 3,468 | 3,513 | +2.03% | 1,063,200 | 5526億52万 | +5.21% | 14.36 | 1.25 |
| 02/29 | 3,475 | 3,475 | 3,403 | 3,443 | -0.35% | 837,800 | 5415億8940万 | +3.55% | 14.07 | 1.23 |
| 02/28 | 3,459 | 3,478 | 3,442 | 3,455 | +0.09% | 704,400 | 5434億7702万 | +4.16% | 14.12 | 1.23 |
| 02/27 | 3,420 | 3,454 | 3,387 | 3,452 | +0.67% | 1,048,300 | 5430億512万 | +4.35% | 14.11 | 1.23 |
| 02/26 | 3,430 | 3,460 | 3,417 | 3,429 | +0.53% | 834,000 | 5393億8718万 | +3.97% | 14.01 | 1.22 |
| 02/22 | 3,371 | 3,415 | 3,368 | 3,411 | +1.22% | 768,600 | 5365億5575万 | +3.68% | 13.94 | 1.21 |
| 02/21 | 3,357 | 3,378 | 3,343 | 3,370 | +0.51% | 484,100 | 5301億639万 | +2.65% | 13.77 | 1.2 |
| 02/20 | 3,369 | 3,383 | 3,346 | 3,353 | -0.3% | 610,900 | 5274億3226万 | +2.32% | 13.7 | 1.19 |
| 02/19 | 3,306 | 3,363 | 3,301 | 3,363 | +1.72% | 522,200 | 5290億528万 | +2.75% | 13.74 | 1.2 |
| 02/16 | 3,291 | 3,318 | 3,286 | 3,306 | +0.61% | 797,200 | 5200億3908万 | +1.16% | 13.51 | 1.18 |
| 02/15 | 3,310 | 3,316 | 3,278 | 3,286 | -0.64% | 500,400 | 5168億9305万 | +0.58% | 13.43 | 1.17 |
| 02/14 | 3,341 | 3,344 | 3,294 | 3,307 | -0.87% | 798,700 | 5201億9639万 | +1.32% | 13.52 | 1.18 |
| 02/13 | 3,363 | 3,363 | 3,312 | 3,336 | 0% | 606,500 | 5247億5813万 | +2.36% | 13.63 | 1.19 |
| 02/09 | 3,313 | 3,347 | 3,307 | 3,336 | +0.18% | 471,300 | 5247億5813万 | +2.55% | 13.63 | 1.19 |
| 02/08 | 3,395 | 3,395 | 3,311 | 3,330 | -1.27% | 1,025,100 | 5238億1432万 | +2.62% | 13.61 | 1.19 |
| 02/07 | 3,395 | 3,418 | 3,345 | 3,373 | -0.65% | 1,480,100 | 5305億7829万 | +4.23% | 13.79 | 1.2 |
| 02/06 | 3,380 | 3,440 | 3,371 | 3,395 | +1.16% | 1,189,300 | 5340億3893万 | +5.27% | 13.88 | 1.21 |
| 02/05 | 3,350 | 3,366 | 3,324 | 3,356 | +0.42% | 709,700 | 5279億416万 | +4.48% | 13.72 | 1.19 |
| 02/02 | 3,300 | 3,361 | 3,280 | 3,342 | +1.18% | 871,200 | 5257億194万 | +4.44% | 13.66 | 1.19 |
| 02/01 | 3,298 | 3,332 | 3,271 | 3,303 | +1.72% | 1,247,700 | 5195億6718万 | +3.57% | 13.5 | 1.18 |
| 01/31 | 3,195 | 3,247 | 3,188 | 3,247 | +1.63% | 764,400 | 5107億5829万 | +2.11% | 13.27 | 1.16 |
| 01/30 | 3,198 | 3,218 | 3,191 | 3,195 | -0.19% | 384,400 | 5025億7861万 | +0.69% | 13.06 | 1.14 |
| 01/29 | 3,180 | 3,205 | 3,180 | 3,201 | +0.95% | 309,000 | 5035億2242万 | +1.01% | 13.08 | 1.14 |
| 01/26 | 3,214 | 3,214 | 3,170 | 3,171 | -0.84% | 469,700 | 4988億337万 | +0.22% | 12.96 | 1.13 |
| 01/25 | 3,177 | 3,201 | 3,175 | 3,198 | +0.63% | 357,800 | 5030億5051万 | +1.14% | 13.07 | 1.14 |
| 01/24 | 3,200 | 3,208 | 3,169 | 3,178 | -1.37% | 559,000 | 4999億448万 | +0.57% | 12.99 | 1.13 |
| 01/23 | 3,257 | 3,261 | 3,217 | 3,222 | -0.71% | 436,000 | 5068億2575万 | +1.99% | 13.17 | 1.15 |
| 01/22 | 3,190 | 3,245 | 3,178 | 3,245 | +1.56% | 505,600 | 5104億4369万 | +2.79% | 13.26 | 1.16 |
| 01/19 | 3,242 | 3,242 | 3,190 | 3,195 | -0.81% | 505,200 | 5025億7861万 | +1.27% | 13.06 | 1.14 |
| 01/18 | 3,247 | 3,257 | 3,221 | 3,221 | -0.89% | 431,700 | 5066億6845万 | +2.09% | 13.16 | 1.15 |
| 01/17 | 3,240 | 3,276 | 3,223 | 3,250 | +0.87% | 552,500 | 5112億3020万 | +3.11% | 13.28 | 1.16 |
| 01/16 | 3,240 | 3,254 | 3,222 | 3,222 | -0.68% | 708,600 | 5068億2575万 | +2.29% | 13.17 | 1.15 |
| 01/15 | 3,248 | 3,250 | 3,228 | 3,244 | -0.12% | 602,500 | 5102億8639万 | +3.05% | 13.26 | 1.15 |
| 01/12 | 3,270 | 3,281 | 3,241 | 3,248 | -0.43% | 729,000 | 5109億1559万 | +3.31% | 13.27 | 1.16 |
| 01/11 | 3,262 | 3,277 | 3,241 | 3,262 | +1.24% | 896,400 | 5131億1781万 | +3.95% | 13.33 | 1.16 |
| 01/10 | 3,185 | 3,233 | 3,182 | 3,222 | +1.13% | 1,235,500 | 5068億2575万 | +2.87% | 13.17 | 1.15 |
| 01/09 | 3,172 | 3,220 | 3,160 | 3,186 | +0.47% | 997,600 | 5011億6289万 | +1.89% | 13.02 | 1.13 |
| 01/05 | 3,150 | 3,175 | 3,134 | 3,171 | +1.12% | 655,200 | 4988億337万 | +1.54% | 12.96 | 1.13 |
| 01/04 | 3,105 | 3,136 | 3,081 | 3,136 | +0.93% | 606,500 | 4932億9781万 | +0.48% | 12.82 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 3,104 | 3,122 | 3,091 | 3,107 | +0.32% | 469,700 | 4887億3607万 | -0.38% | 12.7 | 1.12 |
| 12/28 | 3,078 | 3,098 | 3,071 | 3,097 | +0.49% | 381,700 | 4871億6305万 | -0.67% | 12.66 | 1.11 |
| 12/27 | 3,068 | 3,086 | 3,058 | 3,082 | +0.72% | 409,500 | 4848億353万 | -1.15% | 12.6 | 1.11 |
| 12/26 | 3,075 | 3,076 | 3,049 | 3,060 | -0.1% | 434,300 | 4813億4289万 | -1.86% | 12.51 | 1.1 |
| 12/25 | 3,099 | 3,100 | 3,057 | 3,063 | -0.58% | 568,700 | 4818億1480万 | -1.76% | 12.52 | 1.1 |
| 12/22 | 3,091 | 3,110 | 3,074 | 3,081 | +0.06% | 382,600 | 4846億4622万 | -1.22% | 12.59 | 1.11 |
| 12/21 | 3,081 | 3,093 | 3,063 | 3,079 | -0.06% | 451,800 | 4843億3162万 | -1.25% | 12.58 | 1.11 |
| 12/20 | 3,075 | 3,088 | 3,069 | 3,081 | -0.13% | 679,500 | 4846億4622万 | -1.15% | 12.59 | 1.11 |
| 12/19 | 3,091 | 3,096 | 3,064 | 3,085 | -0.9% | 620,900 | 4852億7543万 | -0.99% | 12.61 | 1.11 |
| 12/18 | 3,128 | 3,145 | 3,088 | 3,113 | -1.52% | 777,400 | 4896億7988万 | -0.06% | 12.72 | 1.12 |
| 12/15 | 3,134 | 3,161 | 3,112 | 3,161 | +0.48% | 1,223,900 | 4972億3035万 | +1.54% | 12.92 | 1.14 |
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 | |
| 2017年 3月期 | 3,840 3/9 | 2,851 11/9 | 90,258,400 10/25 | 6144億 | 4561億6000万 | +13.29% 3/8 | -5.69% 3/31 |
| 2018年 3月期 | 3,910 6/6 | 3,180 3/5 | 22,418,900 5/31 | 6256億 | 5088億 | +7.68% 10/18 | -6.91% 2/9 |
| 2019年 3月期 | 3,960 3/7 | 3,200 10/15 | 1,991,700 3/20 | 6336億 | 5120億 | +6.45% 11/30 | -5.72% 7/11 |
| 2020年 3月期 | 3,820 11/6 | 2,638 3/13 | 2,574,100 6/21 | 6112億 | 4149億6162万 | +8.37% 11/6 | -19.74% 3/13 |
| 2021年 3月期 | 3,200 5/26 | 2,055 8/3 | 3,134,200 11/30 | 5033億6512万 | 3232億5478万 | +16.28% 2/12 | -18.68% 7/31 |
| 2022年 3月期 | 2,800 6/9 | 2,249 12/2 | 18,424,000 5/27 | 4404億4448万 | 3537億7129万 | +9.59% 6/4 | -12.58% 12/2 |
| 2023年 3月期 | 3,235 10/18 | 2,443 4/8 | 2,238,300 6/17 | 5088億7067万 | 3842億8780万 | +7.64% 9/16 | -8.21% 11/14 |
| 2024年 3月期 | 3,641 3/25 | 2,955 4/6 | 1,847,600 3/27 | 5727億3512万 | 4648億2622万 | +6.06% 3/7 | -6.22% 10/16 |
| 最新 | 3,268 2024/5/16 | 556,500 | 5140億6162万 | -5% 3,440 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
2,055円（2020/08/03） - 59%（1.59倍）
3,268円（5/16）