株価チャート
株価
5/30
- 前日 (5/29)
- 3,845
- 始値
- 3,850
- 高値
- 3,895
- 安値
- 3,840
- 終値 +1.3%
- 3,895
- 出来高 -0.6%
- 33,100
乖離率
- 株価（5日）
移動平均値 - +0.88%
3,861 - 株価（25日）
移動平均値 - +3.62%
3,759 - 出来高（5日）
移動平均値 - -12.15%
37,680
2023/12/29～2024/05/30
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 | ||||||||||
| 05/30 | 3,850 | 3,895 | 3,840 | 3,895 | +1.3% | 33,100 | 1915億1572万 | +3.62% | 18.18 | 1.83 |
| 05/29 | 3,860 | 3,895 | 3,825 | 3,845 | -0.52% | 33,300 | 1890億5723万 | +2.51% | 17.94 | 1.81 |
| 05/28 | 3,865 | 3,875 | 3,840 | 3,865 | 0% | 26,600 | 1900億4063万 | +3.23% | 18.04 | 1.82 |
| 05/27 | 3,830 | 3,865 | 3,800 | 3,865 | +0.78% | 27,300 | 1900億4063万 | +3.4% | 18.04 | 1.82 |
| 05/24 | 3,790 | 3,845 | 3,780 | 3,835 | +0.39% | 68,100 | 1885億6554万 | +2.79% | 17.9 | 1.81 |
| 05/23 | 3,775 | 3,820 | 3,740 | 3,820 | +1.19% | 34,100 | 1878億2799万 | +2.5% | 17.83 | 1.8 |
| 05/22 | 3,780 | 3,805 | 3,765 | 3,775 | -0.13% | 25,800 | 1856億1536万 | +1.34% | 17.62 | 1.78 |
| 05/21 | 3,745 | 3,815 | 3,745 | 3,780 | +0.93% | 31,500 | 1858億6121万 | +1.5% | 17.64 | 1.78 |
| 05/20 | 3,740 | 3,755 | 3,695 | 3,745 | +0.13% | 52,000 | 1841億4027万 | +0.7% | 17.48 | 1.76 |
| 05/17 | 3,725 | 3,770 | 3,715 | 3,740 | +0.54% | 27,400 | 1838億9442万 | +0.62% | 17.45 | 1.76 |
| 05/16 | 3,715 | 3,720 | 3,685 | 3,720 | +0.13% | 21,500 | 1829億1103万 | +0.24% | 17.36 | 1.75 |
| 05/15 | 3,705 | 3,730 | 3,690 | 3,715 | +0.27% | 30,900 | 1826億6518万 | +0.27% | 17.34 | 1.75 |
| 05/14 | 3,745 | 3,750 | 3,695 | 3,705 | -1.07% | 28,700 | 1821億7349万 | +0.22% | 17.29 | 1.74 |
| 05/13 | 3,730 | 3,760 | 3,730 | 3,745 | +0.54% | 38,300 | 1841億4027万 | +1.52% | 17.48 | 1.76 |
| 05/10 | 3,790 | 3,800 | 3,725 | 3,725 | -1.46% | 27,800 | 1831億5688万 | +1.22% | 17.38 | 1.75 |
| 05/09 | 3,700 | 3,780 | 3,700 | 3,780 | +2.3% | 30,600 | 1858億6121万 | +2.97% | 17.64 | 1.78 |
| 05/08 | 3,710 | 3,710 | 3,665 | 3,695 | -0.67% | 52,100 | 1816億8179万 | +0.93% | 17.24 | 1.74 |
| 05/07 | 3,735 | 3,745 | 3,705 | 3,720 | -0.4% | 56,100 | 1829億1103万 | +1.78% | 17.36 | 1.75 |
| 05/02 | 3,720 | 3,740 | 3,710 | 3,735 | +0.4% | 22,600 | 1836億4857万 | +2.44% | 17.43 | 1.76 |
| 05/01 | 3,735 | 3,735 | 3,715 | 3,720 | -0.4% | 25,200 | 1829億1103万 | +2.28% | 17.36 | 1.75 |
| 04/30 | 3,715 | 3,740 | 3,680 | 3,735 | +0.54% | 35,000 | 1836億4857万 | +2.95% | 17.43 | 1.76 |
| 04/26 | 3,675 | 3,720 | 3,645 | 3,715 | +0.54% | 54,800 | 1826億6518万 | +2.62% | 17.34 | 1.75 |
| 04/25 | 3,720 | 3,720 | 3,680 | 3,695 | -0.14% | 52,700 | 1816億8179万 | +2.27% | 17.24 | 1.74 |
| 04/24 | 3,710 | 3,715 | 3,665 | 3,700 | 0% | 41,300 | 1819億2764万 | +2.58% | 17.27 | 1.74 |
| 04/23 | 3,705 | 3,725 | 3,695 | 3,700 | -0.13% | 43,500 | 1819億2764万 | +2.75% | 17.27 | 1.74 |
| 04/22 | 3,690 | 3,745 | 3,690 | 3,705 | +1.23% | 44,500 | 1821億7349万 | +3.12% | 17.29 | 1.74 |
| 04/19 | 3,700 | 3,715 | 3,635 | 3,660 | -1.74% | 48,300 | 1799億6085万 | +2.09% | 17.08 | 1.72 |
| 04/18 | 3,690 | 3,740 | 3,655 | 3,725 | +0.81% | 31,700 | 1831億5688万 | +4.08% | 17.38 | 1.75 |
| 04/17 | 3,725 | 3,725 | 3,625 | 3,695 | -0.67% | 48,100 | 1816億8179万 | +3.47% | 17.24 | 1.74 |
| 04/16 | 3,700 | 3,740 | 3,690 | 3,720 | -1.2% | 51,200 | 1829億1103万 | +4.38% | 17.36 | 1.75 |
| 04/15 | 3,710 | 3,770 | 3,710 | 3,765 | +0.27% | 77,700 | 1851億2366万 | +5.94% | 17.57 | 1.77 |
| 04/12 | 3,690 | 3,760 | 3,690 | 3,755 | +2.74% | 65,100 | 1846億3197万 | +5.98% | 17.52 | 1.77 |
| 04/11 | 3,645 | 3,665 | 3,590 | 3,655 | -1.22% | 130,900 | 1797億1500万 | +3.51% | 17.06 | 1.72 |
| 04/10 | 3,790 | 3,800 | 3,645 | 3,700 | +3.35% | 186,000 | 1819億2764万 | +5.05% | 17.27 | 1.74 |
| 04/09 | 3,570 | 3,590 | 3,530 | 3,580 | +0.14% | 89,600 | 1760億2728万 | +1.99% | 16.71 | 1.69 |
| 04/08 | 3,515 | 3,575 | 3,500 | 3,575 | +1.56% | 39,700 | 1757億8143万 | +2.06% | 16.68 | 1.68 |
| 04/05 | 3,510 | 3,540 | 3,480 | 3,520 | +0.14% | 47,200 | 1730億7710万 | +0.66% | 16.43 | 1.66 |
| 04/04 | 3,510 | 3,530 | 3,490 | 3,515 | 0% | 40,400 | 1728億3125万 | +0.63% | 16.4 | 1.65 |
| 04/03 | 3,495 | 3,555 | 3,495 | 3,515 | +0.57% | 90,000 | 1728億3125万 | +0.72% | 16.4 | 1.65 |
| 04/02 | 3,545 | 3,545 | 3,475 | 3,495 | -0.99% | 84,600 | 1718億4786万 | +0.14% | 16.31 | 1.65 |
| 04/01 | 3,575 | 3,580 | 3,515 | 3,530 | -0.28% | 78,200 | 1735億6880万 | +1.09% | 16.47 | 1.66 |
| 03/29 | 3,520 | 3,560 | 3,515 | 3,540 | +0.85% | 75,900 | 1740億6050万 | +1.37% | 16.52 | 1.67 |
| 03/28 | 3,500 | 3,540 | 3,485 | 3,510 | 0% | 59,500 | 1725億8541万 | +0.54% | 16.38 | 1.65 |
| 03/27 | 3,495 | 3,540 | 3,495 | 3,510 | +0.43% | 97,700 | 1725億8541万 | +0.52% | 16.38 | 1.65 |
| 03/26 | 3,500 | 3,510 | 3,470 | 3,495 | -0.71% | 46,700 | 1718億4786万 | +0.06% | 16.31 | 1.65 |
| 03/25 | 3,585 | 3,585 | 3,515 | 3,520 | -0.71% | 81,900 | 1730億7710万 | +0.8% | 16.43 | 1.66 |
| 03/22 | 3,575 | 3,575 | 3,520 | 3,545 | -0.14% | 84,100 | 1743億634万 | +1.55% | 16.54 | 1.67 |
| 03/21 | 3,545 | 3,550 | 3,530 | 3,550 | +0.28% | 42,000 | 1745億5219万 | +1.72% | 16.57 | 1.67 |
| 03/19 | 3,505 | 3,540 | 3,490 | 3,540 | +1% | 58,900 | 1740億6050万 | +1.37% | 16.52 | 1.67 |
| 03/18 | 3,505 | 3,520 | 3,490 | 3,505 | +0.29% | 31,500 | 1723億3956万 | +0.14% | 16.36 | 1.65 |
| 03/15 | 3,475 | 3,515 | 3,470 | 3,495 | -0.43% | 57,400 | 1718億4786万 | -0.4% | 16.31 | 1.65 |
| 03/14 | 3,530 | 3,535 | 3,510 | 3,510 | -0.57% | 36,400 | 1725億8541万 | -0.26% | 16.38 | 1.65 |
| 03/13 | 3,510 | 3,540 | 3,495 | 3,530 | +0.43% | 43,200 | 1735億6880万 | -0.03% | 16.47 | 1.66 |
| 03/12 | 3,485 | 3,515 | 3,445 | 3,515 | +0.86% | 35,200 | 1728億3125万 | -0.76% | 16.4 | 1.65 |
| 03/11 | 3,495 | 3,505 | 3,450 | 3,485 | -0.29% | 39,300 | 1713億5617万 | -1.91% | 16.26 | 1.64 |
| 03/08 | 3,440 | 3,510 | 3,410 | 3,495 | +1.6% | 62,600 | 1718億4786万 | -2.02% | 16.31 | 1.65 |
| 03/07 | 3,460 | 3,460 | 3,420 | 3,440 | -0.15% | 29,000 | 1691億4353万 | -3.86% | 16.05 | 1.62 |
| 03/06 | 3,365 | 3,470 | 3,365 | 3,445 | +1.92% | 54,100 | 1693億8938万 | -4.04% | 16.08 | 1.62 |
| 03/05 | 3,375 | 3,395 | 3,365 | 3,380 | -0.73% | 35,700 | 1661億9335万 | -6.14% | 15.77 | 1.59 |
| 03/04 | 3,430 | 3,440 | 3,380 | 3,405 | -0.73% | 63,700 | 1674億2260万 | -5.76% | 15.89 | 1.6 |
| 03/01 | 3,420 | 3,440 | 3,405 | 3,430 | +0.29% | 51,000 | 1686億5184万 | -5.43% | 16.01 | 1.61 |
| 02/29 | 3,435 | 3,450 | 3,395 | 3,420 | -0.87% | 75,300 | 1681億6014万 | -5.97% | 15.5 | 1.61 |
| 02/28 | 3,475 | 3,490 | 3,445 | 3,450 | -1.85% | 99,500 | 1696億3523万 | -5.38% | 15.64 | 1.62 |
| 02/27 | 3,520 | 3,540 | 3,495 | 3,515 | -0.42% | 187,500 | 1728億3125万 | -3.83% | 15.93 | 1.65 |
| 02/26 | 3,530 | 3,555 | 3,525 | 3,530 | 0% | 89,300 | 1735億6880万 | -3.53% | 16 | 1.66 |
| 02/22 | 3,555 | 3,555 | 3,520 | 3,530 | 0% | 85,800 | 1735億6880万 | -3.63% | 16 | 1.66 |
| 02/21 | 3,550 | 3,550 | 3,510 | 3,530 | -0.14% | 77,300 | 1735億6880万 | -3.71% | 16 | 1.66 |
| 02/20 | 3,535 | 3,555 | 3,510 | 3,535 | 0% | 56,300 | 1738億1465万 | -3.68% | 16.02 | 1.66 |
| 02/19 | 3,535 | 3,555 | 3,500 | 3,535 | +2.02% | 95,600 | 1738億1465万 | -3.76% | 16.02 | 1.66 |
| 02/16 | 3,485 | 3,510 | 3,465 | 3,465 | -0.57% | 74,300 | 1703億7277万 | -5.71% | 15.71 | 1.63 |
| 02/15 | 3,550 | 3,560 | 3,480 | 3,485 | -1.27% | 86,200 | 1713億5617万 | -5.32% | 15.8 | 1.64 |
| 02/14 | 3,610 | 3,635 | 3,530 | 3,530 | -1.67% | 91,400 | 1735億6880万 | -4.23% | 16 | 1.66 |
| 02/13 | 3,750 | 3,750 | 3,580 | 3,590 | -4.01% | 134,900 | 1765億1898万 | -2.71% | 16.27 | 1.69 |
| 02/09 | 3,750 | 3,750 | 3,720 | 3,740 | 0% | 120,100 | 1838億9442万 | +1.38% | 16.95 | 1.76 |
| 02/08 | 3,755 | 3,770 | 3,720 | 3,740 | -0.4% | 94,600 | 1838億9442万 | +1.55% | 16.95 | 1.76 |
| 02/07 | 3,790 | 3,790 | 3,740 | 3,755 | -1.05% | 67,500 | 1846億3197万 | +2.15% | 17.02 | 1.77 |
| 02/06 | 3,800 | 3,820 | 3,795 | 3,795 | -0.13% | 61,200 | 1865億9875万 | +3.46% | 17.2 | 1.79 |
| 02/05 | 3,800 | 3,810 | 3,790 | 3,800 | +0.13% | 79,600 | 1868億4460万 | +3.91% | 17.22 | 1.79 |
| 02/02 | 3,815 | 3,835 | 3,770 | 3,795 | -1.17% | 80,600 | 1865億9875万 | +4.09% | 17.2 | 1.79 |
| 02/01 | 3,800 | 3,855 | 3,800 | 3,840 | +1.59% | 85,900 | 1888億1139万 | +5.67% | 17.4 | 1.81 |
| 01/31 | 3,740 | 3,790 | 3,735 | 3,780 | +1.61% | 63,300 | 1858億6121万 | +4.39% | 17.13 | 1.78 |
| 01/30 | 3,720 | 3,740 | 3,715 | 3,720 | 0% | 53,600 | 1829億1103万 | +3.08% | 16.86 | 1.75 |
| 01/29 | 3,730 | 3,745 | 3,720 | 3,720 | +0.54% | 42,500 | 1829億1103万 | +3.25% | 16.86 | 1.75 |
| 01/26 | 3,765 | 3,765 | 3,695 | 3,700 | -1.33% | 62,300 | 1819億2764万 | +2.86% | 16.77 | 1.74 |
| 01/25 | 3,725 | 3,750 | 3,705 | 3,750 | +2.04% | 66,200 | 1843億8612万 | +4.46% | 17 | 1.77 |
| 01/24 | 3,675 | 3,700 | 3,660 | 3,675 | +0.68% | 56,500 | 1806億9840万 | +2.57% | 16.66 | 1.73 |
| 01/23 | 3,675 | 3,690 | 3,640 | 3,650 | -0.41% | 42,600 | 1794億6916万 | +2.01% | 16.54 | 1.72 |
| 01/22 | 3,650 | 3,670 | 3,635 | 3,665 | +1.24% | 55,400 | 1802億670万 | +2.55% | 16.61 | 1.73 |
| 01/19 | 3,625 | 3,635 | 3,595 | 3,620 | -0.41% | 53,900 | 1779億9407万 | +1.4% | 16.41 | 1.7 |
| 01/18 | 3,640 | 3,660 | 3,620 | 3,635 | +0.69% | 49,200 | 1787億3161万 | +1.85% | 16.48 | 1.71 |
| 01/17 | 3,605 | 3,640 | 3,600 | 3,610 | 0% | 48,900 | 1775億237万 | +1.23% | 16.36 | 1.7 |
| 01/16 | 3,615 | 3,625 | 3,595 | 3,610 | -0.28% | 45,300 | 1775億237万 | +1.29% | 16.36 | 1.7 |
| 01/15 | 3,595 | 3,645 | 3,595 | 3,620 | +0.7% | 56,600 | 1779億9407万 | +1.57% | 16.41 | 1.7 |
| 01/12 | 3,635 | 3,635 | 3,575 | 3,595 | -0.42% | 92,100 | 1767億6483万 | +0.95% | 16.29 | 1.69 |
| 01/11 | 3,610 | 3,630 | 3,560 | 3,610 | 0% | 112,400 | 1775億237万 | +1.43% | 16.36 | 1.7 |
| 01/10 | 3,605 | 3,630 | 3,575 | 3,610 | -0.28% | 53,100 | 1775億237万 | +1.55% | 16.36 | 1.7 |
| 01/09 | 3,600 | 3,645 | 3,600 | 3,620 | +1.12% | 41,000 | 1779億9407万 | +1.94% | 16.41 | 1.7 |
| 01/05 | 3,585 | 3,595 | 3,575 | 3,580 | -0.14% | 33,900 | 1760億2728万 | +0.96% | 16.23 | 1.69 |
| 01/04 | 3,560 | 3,590 | 3,530 | 3,585 | +0.7% | 51,000 | 1762億7313万 | +1.27% | 16.25 | 1.69 |
| 2023 | ||||||||||
| 12/29 | 3,550 | 3,580 | 3,540 | 3,560 | +0.42% | 37,600 | 1750億4389万 | +0.76% | 16.14 | 1.68 |
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 2月期 | 2,520 12/7 | 1,448 2,895 3/6 | 227,300 1/31 | - | - | +14.95% 6/15 | -15.58% 1/22 |
| 2009年 2月期 | 2,900 10/20 | 1,251 2/27 | 460,700 2/9 | - | - | +17.37% 4/3 | -30.56% 3/10 |
| 2010年 2月期 | 1,715 7/2 | 1,033 3/10 | 472,700 3/10 | - | - | +16.67% 5/26 | -15.23% 11/24 |
| 2011年 2月期 | 1,923 6/21 | 1,155 3/10 | 352,700 4/15 | 796億1220万 | 478億1700万 | +25.69% 4/15 | -21.26% 3/16 |
| 2012年 2月期 | 1,930 9/28 | 1,083 3/15 | 508,200 2/24 | 799億200万 | 448億3620万 | +14.82% 7/13 | -8.75% 8/16 |
| 2013年 2月期 | 1,920 5/1 | 1,473 10/10 | 669,100 2/25 | 794億8800万 | 609億8220万 | +14.17% 3/19 | -12.9% 10/10 |
| 2014年 2月期 | 2,222 4/9 | 1,645 3/1 | 476,600 2/25 | 919億9080万 | 681億300万 | +12.03% 4/9 | -15.33% 6/6 |
| 2015年 2月期 | 2,879 10/6 | 1,890 3/31 | 372,300 2/24 | 1559億8604万 | 1023億8060万 | +12.04% 4/25 | -9.61% 10/17 |
| 2016年 2月期 | 4,415 8/18 | 2,782 3/5 | 439,500 2/24 | 2391億5892万 | 1507億6946万 | +10.85% 4/14 | -10.81% 8/25 |
| 2017年 2月期 | 3,840 3/24 | 2,706 6/24 | 346,500 2/23 | 2080億1139万 | 1465億8302万 | +8.76% 7/26 | -12.25% 4/25 |
| 2018年 2月期 | 4,580 1/10 | 3,200 4/17 | 551,600 2/23 | 2480億9691万 | 1733億4282万 | +7.53% 1/10 | -8.64% 2/7 |
| 2019年 2月期 | 4,285 9/27 9/26 | 3,435 12/25 | 519,700 2/25 | 2321億1687万 | 1860億7268万 | +7.32% 9/26 | -11.22% 12/25 |
| 2020年 2月期 | 4,355 4/2 | 3,035 7/19 | 598,300 2/26 | 2359億875万 | 1644億483万 | +10.14% 3/27 | -23.46% 3/16 |
| 2021年 2月期 | 3,480 3/27 | 2,497 12/8 | 701,000 2/24 | 1885億1032万 | 1352億6157万 | +14.41% 2/16 | -7.36% 7/1 |
| 2022年 2月期 | 3,800 12/8 7/8 | 2,882 2/25 | 547,300 2/24 | 2058億4460万 | 1561億1688万 | +8.55% 7/7 | -9.68% 1/11 |
| 2023年 2月期 | 3,155 1/13 | 2,633 4/27 | 364,700 2/24 | 1598億6269万 | 1426億2864万 | +4.47% 6/29 | -9.1% 4/12 |
| 2024年 2月期 | 3,855 2/1 | 2,845 7/20 | 302,600 7/12 | 1895億4893万 | 1441億5510万 | +5.67% 2/1 12/6 | -6.13% 3/5 |
| 最新 | 3,895 2024/5/30 | 33,100 | 1915億1572万 | +3.62% 3,759 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 113%（2.13倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 100%（2倍）
- 2007/12/28 vs 2006/12/29
- 55%（1.55倍）
- 2008/12/30 vs 2007/12/28
- 27%（1.27倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/30 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
125円（2001/09/19） - 3016%（31.16倍）
3,895円（5/30）