株価チャート
株価
5/21
- 前日 (5/20)
- 3,263
- 始値
- 3,299
- 高値
- 3,311
- 安値
- 3,172
- 終値 -2.57%
- 3,179
- 出来高 -47.33%
- 333,700
乖離率
- 株価（5日）
移動平均値 - -0.41%
3,192 - 株価（25日）
移動平均値 - +9.39%
2,906 - 出来高（5日）
移動平均値 - -39.55%
552,040
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 3,299 | 3,311 | 3,172 | 3,179 | -2.57% | 333,700 | 4507億3171万 | +9.39% | 31.9 | 2.24 |
| 05/20 | 3,280 | 3,339 | 3,234 | 3,263 | -1.27% | 633,600 | 4626億4158万 | +12.95% | 32.74 | 2.3 |
| 05/17 | 3,160 | 3,312 | 3,116 | 3,305 | +4.62% | 855,600 | 4685億9651万 | +15.24% | 33.16 | 2.33 |
| 05/16 | 3,069 | 3,173 | 3,059 | 3,159 | +3.51% | 629,200 | 4478億9603万 | +10.92% | 31.69 | 2.23 |
| 05/15 | 3,071 | 3,091 | 3,039 | 3,052 | -0.55% | 308,100 | 4327億2513万 | +7.81% | 30.62 | 2.15 |
| 05/14 | 2,965 | 3,094 | 2,965 | 3,069 | +4.39% | 826,300 | 4351億3546万 | +8.91% | 30.79 | 2.16 |
| 05/13 | 2,961 | 2,968 | 2,903 | 2,940 | -2.13% | 613,600 | 4168億4531万 | +4.85% | 29.5 | 2.07 |
| 05/10 | 3,100 | 3,175 | 2,952 | 3,004 | +6.34% | 1,590,500 | 4259億1949万 | +7.55% | 30.14 | 2.12 |
| 05/09 | 2,773 | 2,887 | 2,758 | 2,825 | +3.75% | 817,800 | 4005億4013万 | +1.66% | 28.34 | 1.99 |
| 05/08 | 2,779 | 2,799 | 2,714 | 2,723 | -3.34% | 555,000 | 3860億7815万 | -1.77% | 27.32 | 1.92 |
| 05/07 | 2,804 | 2,823 | 2,768 | 2,817 | +0.36% | 566,100 | 3994億586万 | +1.73% | 28.26 | 1.99 |
| 05/02 | 2,861 | 2,866 | 2,788 | 2,807 | -1.78% | 250,000 | 3979億8802万 | +1.59% | 28.16 | 1.98 |
| 05/01 | 2,867 | 2,888 | 2,845 | 2,858 | -1.14% | 397,500 | 4052億1901万 | +3.55% | 28.67 | 2.02 |
| 04/30 | 2,868 | 2,905 | 2,859 | 2,891 | +1.83% | 351,800 | 4098億9789万 | +5.05% | 29.01 | 2.04 |
| 04/26 | 2,789 | 2,840 | 2,765 | 2,839 | +1.03% | 213,000 | 4025億2511万 | +3.42% | 28.48 | 2 |
| 04/25 | 2,837 | 2,837 | 2,785 | 2,810 | -0.14% | 167,900 | 3984億1337万 | +2.52% | 28.19 | 1.98 |
| 04/24 | 2,785 | 2,816 | 2,764 | 2,814 | +1.04% | 333,300 | 3989億8051万 | +2.59% | 28.23 | 1.99 |
| 04/23 | 2,800 | 2,806 | 2,757 | 2,785 | -0.54% | 315,500 | 3948億6877万 | +1.38% | 27.94 | 1.96 |
| 04/22 | 2,774 | 2,812 | 2,753 | 2,800 | +2.15% | 308,000 | 3969億9553万 | +1.67% | 28.09 | 1.98 |
| 04/19 | 2,803 | 2,815 | 2,718 | 2,741 | -2.52% | 396,400 | 3886億3027万 | -0.54% | 27.5 | 1.93 |
| 04/18 | 2,805 | 2,844 | 2,798 | 2,812 | +0.32% | 304,500 | 3986億9694万 | +1.92% | 28.21 | 1.98 |
| 04/17 | 2,836 | 2,877 | 2,802 | 2,803 | +0.18% | 669,300 | 3974億2088万 | +1.63% | 28.12 | 1.98 |
| 04/16 | 2,757 | 2,814 | 2,741 | 2,798 | +0.76% | 509,000 | 3967億1196万 | +1.41% | 28.07 | 1.97 |
| 04/15 | 2,790 | 2,808 | 2,753 | 2,777 | +0.07% | 251,100 | 3937億3450万 | +0.65% | 27.86 | 1.96 |
| 04/12 | 2,785 | 2,794 | 2,755 | 2,775 | +0.95% | 278,400 | 3934億5093万 | +0.54% | 27.84 | 1.96 |
| 04/11 | 2,747 | 2,778 | 2,731 | 2,749 | -0.22% | 248,000 | 3897億6454万 | -0.4% | 27.58 | 1.94 |
| 04/10 | 2,800 | 2,809 | 2,748 | 2,755 | -1.25% | 326,400 | 3906億1525万 | -0.25% | 27.64 | 1.94 |
| 04/09 | 2,744 | 2,792 | 2,737 | 2,790 | +1.68% | 363,100 | 3955億7769万 | +0.94% | 27.99 | 1.97 |
| 04/08 | 2,737 | 2,750 | 2,704 | 2,744 | +0.73% | 272,800 | 3890億5562万 | -0.8% | 27.53 | 1.94 |
| 04/05 | 2,710 | 2,726 | 2,652 | 2,724 | +0.26% | 375,100 | 3862億1994万 | -1.7% | 27.33 | 1.92 |
| 04/04 | 2,693 | 2,717 | 2,678 | 2,717 | +1.72% | 403,700 | 3852億2745万 | -2.16% | 27.26 | 1.92 |
| 04/03 | 2,643 | 2,687 | 2,640 | 2,671 | +0.79% | 384,500 | 3787億538万 | -4.09% | 26.8 | 1.88 |
| 04/02 | 2,652 | 2,660 | 2,641 | 2,650 | -0.15% | 361,700 | 3757億2791万 | -5.15% | 26.59 | 1.87 |
| 04/01 | 2,685 | 2,708 | 2,649 | 2,654 | +0.08% | 358,200 | 3762億9505万 | -5.38% | 26.63 | 1.87 |
| 03/29 | 2,635 | 2,660 | 2,633 | 2,652 | +0.08% | 379,600 | 3760億1148万 | -6.02% | 31.29 | 1.87 |
| 03/28 | 2,731 | 2,740 | 2,642 | 2,650 | -2.97% | 647,800 | 3757億2791万 | -6.82% | 31.26 | 1.87 |
| 03/27 | 2,691 | 2,766 | 2,690 | 2,731 | +1.94% | 553,200 | 3872億1243万 | -4.61% | 32.22 | 1.92 |
| 03/26 | 2,674 | 2,706 | 2,642 | 2,679 | -0.59% | 532,600 | 3798億3965万 | -6.82% | 31.6 | 1.89 |
| 03/25 | 2,765 | 2,786 | 2,695 | 2,695 | -2.14% | 658,300 | 3821億820万 | -6.68% | 31.79 | 1.9 |
| 03/22 | 2,850 | 2,854 | 2,752 | 2,754 | -3.37% | 808,900 | 3904億7346万 | -5.1% | 32.49 | 1.94 |
| 03/21 | 2,941 | 2,968 | 2,841 | 2,850 | -2.53% | 594,900 | 4040億8474万 | -2.16% | 33.62 | 2.01 |
| 03/19 | 2,917 | 2,942 | 2,874 | 2,924 | -0.75% | 408,600 | 4145億7676万 | +0.21% | 34.49 | 2.06 |
| 03/18 | 2,897 | 2,954 | 2,888 | 2,946 | +2.97% | 383,500 | 4176億9601万 | +0.99% | 34.75 | 2.08 |
| 03/15 | 2,822 | 2,880 | 2,807 | 2,861 | +1.24% | 304,300 | 4056億4436万 | -2.25% | 33.75 | 2.02 |
| 03/14 | 2,800 | 2,829 | 2,788 | 2,826 | +1.4% | 201,200 | 4006億8192万 | -3.94% | 33.34 | 1.99 |
| 03/13 | 2,804 | 2,827 | 2,775 | 2,787 | -0.99% | 342,100 | 3951億5234万 | -5.91% | 32.88 | 1.96 |
| 03/12 | 2,799 | 2,815 | 2,757 | 2,815 | +0.9% | 169,300 | 3991億2229万 | -5.38% | 33.21 | 1.98 |
| 03/11 | 2,787 | 2,810 | 2,754 | 2,790 | -0.82% | 288,100 | 3955億7769万 | -6.6% | 32.91 | 1.97 |
| 03/08 | 2,740 | 2,839 | 2,714 | 2,813 | +1.15% | 417,900 | 3988億3872万 | -6.23% | 33.18 | 1.98 |
| 03/07 | 2,801 | 2,808 | 2,759 | 2,781 | -0.5% | 269,000 | 3943億163万 | -7.7% | 32.81 | 1.96 |
| 03/06 | 2,780 | 2,829 | 2,755 | 2,795 | -0.39% | 420,200 | 3962億8661万 | -7.69% | 32.97 | 1.97 |
| 03/05 | 2,810 | 2,833 | 2,786 | 2,806 | -1.2% | 359,200 | 3978億4624万 | -7.76% | 33.1 | 1.98 |
| 03/04 | 2,892 | 2,895 | 2,822 | 2,840 | -1.22% | 337,600 | 4026億6690万 | -7.07% | 33.5 | 2 |
| 03/01 | 2,851 | 2,888 | 2,834 | 2,875 | +0.67% | 594,600 | 4076億2934万 | -6.29% | 33.92 | 2.03 |
| 02/29 | 2,885 | 2,907 | 2,836 | 2,856 | -2.06% | 844,500 | 4049億3544万 | -7.21% | 33.69 | 2.01 |
| 02/28 | 2,929 | 2,943 | 2,892 | 2,916 | +0.34% | 527,700 | 4134億4249万 | -5.6% | 34.4 | 2.05 |
| 02/27 | 2,924 | 2,955 | 2,881 | 2,906 | -0.31% | 657,300 | 4120億2465万 | -6.2% | 34.28 | 2.05 |
| 02/26 | 3,077 | 3,106 | 2,915 | 2,915 | -5.33% | 996,100 | 4133億70万 | -6.15% | 34.39 | 2.05 |
| 02/22 | 3,140 | 3,175 | 3,040 | 3,079 | -3.78% | 1,073,300 | 4365億5330万 | -1.06% | 36.32 | 2.17 |
| 02/21 | 3,180 | 3,348 | 3,180 | 3,200 | +2.14% | 1,305,800 | 4537億918万 | +2.79% | 37.75 | 2.25 |
| 02/20 | 3,066 | 3,147 | 3,052 | 3,133 | +3.6% | 390,400 | 4442億964万 | +0.74% | 36.96 | 2.21 |
| 02/19 | 3,030 | 3,075 | 3,016 | 3,024 | +0.07% | 303,000 | 4287億5517万 | -2.7% | 35.67 | 2.13 |
| 02/16 | 3,030 | 3,088 | 2,997 | 3,022 | -0.2% | 278,500 | 4284億7161万 | -2.89% | 35.65 | 2.13 |
| 02/15 | 3,049 | 3,117 | 3,025 | 3,028 | -0.33% | 550,700 | 4293億2231万 | -2.7% | 35.72 | 2.13 |
| 02/14 | 2,974 | 3,059 | 2,950 | 3,038 | +1.95% | 539,700 | 4307億4015万 | -2.35% | 35.84 | 2.14 |
| 02/13 | 2,895 | 3,001 | 2,880 | 2,980 | +2.76% | 786,900 | 4225億1667万 | -4.15% | 35.16 | 2.1 |
| 02/09 | 2,857 | 2,900 | 2,791 | 2,900 | -9.18% | 1,818,400 | 4111億7394万 | -6.63% | 34.21 | 2.04 |
| 02/08 | 3,233 | 3,236 | 3,147 | 3,193 | -1.39% | 618,500 | 4527億1669万 | +2.83% | 37.67 | 2.25 |
| 02/07 | 3,288 | 3,343 | 3,172 | 3,238 | -2.56% | 1,107,300 | 4590億9698万 | +4.72% | 38.2 | 2.28 |
| 02/06 | 3,097 | 3,355 | 3,060 | 3,323 | +7.09% | 1,765,400 | 4711億4863万 | +8.03% | 39.2 | 2.34 |
| 02/05 | 3,135 | 3,146 | 3,086 | 3,103 | -0.96% | 300,300 | 4399億5612万 | +1.44% | 36.61 | 2.19 |
| 02/02 | 3,110 | 3,181 | 3,099 | 3,133 | +1.26% | 307,600 | 4442億964万 | +2.86% | 36.96 | 2.21 |
| 02/01 | 3,125 | 3,125 | 3,073 | 3,094 | -1.46% | 302,000 | 4386億8006万 | +2.04% | 36.5 | 2.18 |
| 01/31 | 3,150 | 3,150 | 3,121 | 3,140 | -0.88% | 298,400 | 4452億213万 | +4.04% | 37.04 | 2.21 |
| 01/30 | 3,168 | 3,192 | 3,157 | 3,168 | +0.67% | 180,200 | 4491億7209万 | +5.49% | 37.37 | 2.23 |
| 01/29 | 3,150 | 3,168 | 3,128 | 3,147 | +0.13% | 176,800 | 4461億9462万 | +5.32% | 37.13 | 2.22 |
| 01/26 | 3,150 | 3,186 | 3,139 | 3,143 | -0.41% | 276,300 | 4456億2748万 | +5.79% | 37.08 | 2.21 |
| 01/25 | 3,136 | 3,159 | 3,112 | 3,156 | +1.09% | 243,500 | 4474億7068万 | +6.98% | 37.23 | 2.22 |
| 01/24 | 3,138 | 3,141 | 3,102 | 3,122 | -0.35% | 159,300 | 4426億5002万 | +6.66% | 36.83 | 2.2 |
| 01/23 | 3,139 | 3,155 | 3,101 | 3,133 | -0.19% | 271,900 | 4442億964万 | +7.85% | 36.96 | 2.21 |
| 01/22 | 3,108 | 3,139 | 3,093 | 3,139 | +1.65% | 201,800 | 4450億6035万 | +8.84% | 37.03 | 2.21 |
| 01/19 | 3,105 | 3,107 | 3,064 | 3,088 | +0.1% | 279,800 | 4378億2936万 | +7.9% | 36.43 | 2.18 |
| 01/18 | 3,104 | 3,108 | 3,065 | 3,085 | -0.58% | 228,700 | 4374億401万 | +8.63% | 36.39 | 2.17 |
| 01/17 | 3,135 | 3,147 | 3,097 | 3,103 | -0.19% | 292,100 | 4399億5612万 | +10.11% | 36.61 | 2.19 |
| 01/16 | 3,077 | 3,132 | 3,053 | 3,109 | +0.29% | 373,400 | 4408億682万 | +11.12% | 36.68 | 2.19 |
| 01/15 | 3,100 | 3,118 | 3,075 | 3,100 | -0.51% | 392,200 | 4395億3077万 | +11.55% | 36.57 | 2.18 |
| 01/12 | 3,072 | 3,132 | 3,057 | 3,116 | +3.11% | 724,100 | 4417億9931万 | +12.9% | 36.76 | 2.2 |
| 01/11 | 3,035 | 3,045 | 2,997 | 3,022 | +0.97% | 357,800 | 4284億7161万 | +10.29% | 35.65 | 2.13 |
| 01/10 | 2,993 | 3,016 | 2,975 | 2,993 | -0.53% | 402,400 | 4243億5987万 | +9.83% | 35.31 | 2.11 |
| 01/09 | 2,938 | 3,013 | 2,926 | 3,009 | +4.08% | 664,500 | 4266億2841万 | +10.95% | 35.5 | 2.12 |
| 01/05 | 2,877 | 2,907 | 2,848 | 2,891 | +0.21% | 340,200 | 4098億9789万 | +7.11% | 34.11 | 2.04 |
| 01/04 | 2,800 | 2,893 | 2,772 | 2,885 | +0.49% | 509,300 | 4090億4718万 | +7.21% | 34.03 | 2.03 |
| 2023 | ||||||||||
| 12/29 | 2,866 | 2,884 | 2,844 | 2,871 | +1.13% | 394,200 | 4070億6220万 | +6.93% | 34.25 | 2.09 |
| 12/28 | 2,852 | 2,853 | 2,805 | 2,839 | -1.29% | 385,300 | 4025億2511万 | +5.89% | 33.87 | 2.06 |
| 12/27 | 2,832 | 2,895 | 2,816 | 2,876 | +3.3% | 627,100 | 4077億7112万 | +7.47% | 34.31 | 2.09 |
| 12/26 | 2,787 | 2,828 | 2,782 | 2,784 | +0.29% | 426,600 | 3947億2699万 | +4.23% | 33.21 | 2.02 |
| 12/25 | 2,788 | 2,812 | 2,764 | 2,776 | +0.73% | 416,100 | 3935億9271万 | +4.05% | 33.11 | 2.02 |
| 12/22 | 2,770 | 2,817 | 2,744 | 2,756 | -0.33% | 801,600 | 3907億5703万 | +3.41% | 32.88 | 2 |
| 12/21 | 2,780 | 2,797 | 2,747 | 2,765 | -1.11% | 698,000 | 3920億3309万 | +3.83% | 32.98 | 2.01 |
| 12/20 | 2,739 | 2,815 | 2,727 | 2,796 | +2.79% | 950,800 | 3964億2839万 | +5.07% | 33.35 | 2.03 |
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 | |
| 2015年 3月期 | 1,173 2,346 10/1 | 833 1,666 1/16 | 2,285,600 1,142,800 10/21 | - | 1171億3258万 | +12.31% 2/26 2/25 | -11.89% 1/16 |
| 2016年 3月期 | 994 1,987 4/17 | 655 1,310 9/7 | 3,691,800 1,845,900 11/13 | 1408億6252万 | 928億6859万 | +17.55% 11/24 | -13.92% 2/12 |
| 2017年 3月期 | 889 1,777 1/13 1,777 1/11 他2件 | 579 1,157 8/19 | 3,807,000 1,903,500 5/13 | 1259億7519万 | 820億2211万 | +10.58% 10/3 | -16.95% 5/16 |
| 2018年 3月期 | 817 1,634 4/24 | 529 1,057 3/28 | 3,932,800 1,966,400 11/10 | 1158億3762万 | 779億4001万 | +7.76% 9/21 | -15.11% 2/9 |
| 2019年 3月期 | 714 1,427 11/29 | 526 1,051 12/25 | 4,385,600 2,192,800 11/9 | 1052億2271万 | 774億9759万 | +18.22% 11/12 | -17.72% 12/25 |
| 2020年 3月期 | 1,069 2,137 12/27 | 511 1,022 3/23 | 3,916,400 1,958,200 11/15 | 1575億7599万 | 753億5922万 | +24.29% 4/14 | -27.09% 3/13 |
| 2021年 3月期 | 2,300 4,600 3/29 | 662 1,324 4/2 | 2,414,400 1,207,200 2/5 | 3484億6959万 | 976億2780万 | +21.79% 7/9 | -13.12% 5/7 |
| 2022年 3月期 | 3,480 6,960 11/15 | 1,748 3,495 5/14 | 5,207,300 2/4 | 5272億4964万 | 2647億6113万 | +17.9% 2/28 | -17.05% 5/13 |
| 2023年 3月期 | 3,370 4/11 | 2,287 1/5 | 4,645,500 9/15 | 4778億1248万 | 3242億6028万 | +10.73% 2/17 | -18.97% 5/13 |
| 2024年 3月期 | 3,587 6/21 | 2,507 12/11 | 2,066,500 5/12 | 5085億7963万 | 3554億5278万 | +12.89% 1/12 | -8.24% 11/14 |
| 最新 | 3,179 2024/5/21 | 333,700 | 4507億3171万 | +9.39% 2,906 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/05/21 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
511円（2020/03/23） - 522%（6.22倍）
3,179円（5/21）