株価チャート
株価
5/17
- 前日 (5/16)
- 3,315
- 始値
- 3,315
- 高値
- 3,405
- 安値
- 3,270
- 終値 +0.9%
- 3,345
- 出来高 -18.67%
- 71,900
乖離率
- 株価（5日）
移動平均値 - -0.95%
3,377 - 株価（25日）
移動平均値 - +9.74%
3,048 - 出来高（5日）
移動平均値 - -71.43%
251,620
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 | 3,315 | 3,405 | 3,270 | 3,345 | +0.9% | 71,900 | 594億2665万 | +9.74% | 17.9 | 4.36 |
| 05/16 | 3,290 | 3,350 | 3,225 | 3,315 | 0% | 88,400 | 588億9368万 | +9.08% | 17.74 | 4.32 |
| 05/15 | 3,535 | 3,560 | 3,315 | 3,315 | -7.14% | 195,000 | 588億9368万 | +9.33% | 17.74 | 4.32 |
| 05/14 | 3,200 | 3,600 | 3,195 | 3,570 | +6.89% | 449,600 | 634億2396万 | +18.13% | 19.1 | 4.66 |
| 05/13 | 3,080 | 3,340 | 3,070 | 3,340 | +17.69% | 453,200 | 593億3782万 | +11.26% | 17.87 | 4.36 |
| 05/10 | 2,804 | 2,900 | 2,804 | 2,838 | +1.21% | 223,800 | 504億1938万 | -5.15% | 15.18 | 3.7 |
| 05/09 | 2,888 | 2,888 | 2,804 | 2,804 | -2.91% | 91,700 | 498億1534万 | -6.53% | 15 | 3.66 |
| 05/08 | 2,900 | 2,920 | 2,879 | 2,888 | -0.59% | 58,500 | 513億767万 | -4.18% | 15.45 | 3.77 |
| 05/07 | 2,905 | 2,915 | 2,880 | 2,905 | +0.48% | 40,400 | 516億969万 | -4.06% | 15.54 | 3.79 |
| 05/02 | 2,911 | 2,962 | 2,844 | 2,891 | -0.52% | 79,100 | 513億6097万 | -4.84% | 15.47 | 3.77 |
| 05/01 | 2,962 | 2,970 | 2,885 | 2,906 | -2.19% | 102,200 | 516億2746万 | -4.88% | 15.55 | 3.79 |
| 04/30 | 2,966 | 2,985 | 2,920 | 2,971 | -0.24% | 74,600 | 527億8223万 | -3.19% | 15.9 | 3.88 |
| 04/26 | 2,957 | 2,992 | 2,925 | 2,978 | +0.91% | 50,800 | 529億660万 | -3.28% | 15.93 | 3.88 |
| 04/25 | 3,005 | 3,015 | 2,951 | 2,951 | -2.12% | 51,400 | 524億2692万 | -4.56% | 15.79 | 3.85 |
| 04/24 | 3,050 | 3,055 | 3,010 | 3,015 | -0.66% | 31,500 | 535億6393万 | -2.99% | 16.13 | 3.93 |
| 04/23 | 3,025 | 3,060 | 2,975 | 3,035 | +1.98% | 64,100 | 539億1925万 | -2.76% | 16.24 | 3.96 |
| 04/22 | 2,914 | 2,989 | 2,864 | 2,976 | +2.94% | 99,600 | 528億7106万 | -4.95% | 15.92 | 3.88 |
| 04/19 | 2,976 | 2,976 | 2,835 | 2,891 | -3.34% | 111,600 | 513億6097万 | -8.11% | 15.47 | 3.77 |
| 04/18 | 2,910 | 2,995 | 2,903 | 2,991 | +2.01% | 81,000 | 531億3755万 | -5.5% | 16 | 3.9 |
| 04/17 | 3,010 | 3,015 | 2,930 | 2,932 | -1.87% | 96,800 | 520億8937万 | -7.71% | 15.69 | 3.82 |
| 04/16 | 3,090 | 3,090 | 2,971 | 2,988 | -3.92% | 115,100 | 530億8425万 | -6.42% | 15.99 | 3.9 |
| 04/15 | 3,085 | 3,155 | 3,085 | 3,110 | -0.16% | 46,100 | 552億5168万 | -3.05% | 16.64 | 4.06 |
| 04/12 | 3,065 | 3,120 | 3,065 | 3,115 | +1.63% | 62,800 | 553億4051万 | -3.44% | 16.67 | 4.06 |
| 04/11 | 3,045 | 3,075 | 3,025 | 3,065 | -0.16% | 53,900 | 544億5222万 | -5.55% | 16.4 | 4 |
| 04/10 | 3,100 | 3,115 | 3,055 | 3,070 | -1.6% | 55,800 | 545億4105万 | -5.97% | 16.43 | 4 |
| 04/09 | 3,075 | 3,140 | 3,075 | 3,120 | -0.16% | 42,200 | 554億2934万 | -5.05% | 16.69 | 4.07 |
| 04/08 | 3,140 | 3,140 | 3,085 | 3,125 | +1.46% | 47,100 | 555億1817万 | -5.47% | 16.72 | 4.08 |
| 04/05 | 3,000 | 3,115 | 2,977 | 3,080 | +0.49% | 97,700 | 547億1871万 | -7.42% | 16.48 | 4.02 |
| 04/04 | 3,100 | 3,100 | 3,045 | 3,065 | -0.65% | 83,100 | 544億5222万 | -8.53% | 16.4 | 4 |
| 04/03 | 3,050 | 3,150 | 3,050 | 3,085 | +0.98% | 97,700 | 548億754万 | -8.46% | 16.51 | 4.02 |
| 04/02 | 3,155 | 3,180 | 3,040 | 3,055 | -2.55% | 87,100 | 542億7456万 | -9.75% | 16.35 | 3.98 |
| 04/01 | 3,215 | 3,230 | 3,105 | 3,135 | -3.09% | 99,200 | 556億9583万 | -7.96% | 16.77 | 4.09 |
| 03/29 | 3,195 | 3,260 | 3,185 | 3,235 | +2.05% | 70,600 | 574億7241万 | -5.49% | 17.51 | 4.22 |
| 03/28 | 3,245 | 3,285 | 3,165 | 3,170 | -3.94% | 139,000 | 563億1763万 | -7.69% | 17.16 | 4.13 |
| 03/27 | 3,290 | 3,330 | 3,275 | 3,300 | +1.23% | 183,900 | 586億2719万 | -4.26% | 17.86 | 4.3 |
| 03/26 | 3,220 | 3,270 | 3,185 | 3,260 | +0.77% | 75,500 | 579億1656万 | -5.59% | 17.65 | 4.25 |
| 03/25 | 3,270 | 3,285 | 3,235 | 3,235 | -1.82% | 130,500 | 574億7241万 | -6.5% | 17.51 | 4.22 |
| 03/22 | 3,325 | 3,365 | 3,275 | 3,295 | -1.49% | 130,100 | 585億3836万 | -4.96% | 17.84 | 4.3 |
| 03/21 | 3,410 | 3,435 | 3,345 | 3,345 | +0.15% | 134,600 | 594億2665万 | -3.69% | 18.11 | 4.36 |
| 03/19 | 3,285 | 3,380 | 3,285 | 3,340 | +1.21% | 102,600 | 593億3782万 | -4.02% | 18.08 | 4.36 |
| 03/18 | 3,370 | 3,390 | 3,270 | 3,300 | -1.05% | 170,500 | 586億2719万 | -5.42% | 17.86 | 4.3 |
| 03/15 | 3,375 | 3,500 | 3,335 | 3,335 | -1.48% | 382,100 | 592億4899万 | -4.58% | 18.05 | 4.35 |
| 03/14 | 3,315 | 3,410 | 3,295 | 3,385 | +2.89% | 91,500 | 601億3728万 | -3.4% | 18.32 | 4.42 |
| 03/13 | 3,330 | 3,345 | 3,275 | 3,290 | -1.05% | 96,900 | 584億4953万 | -6.4% | 17.81 | 4.29 |
| 03/12 | 3,300 | 3,355 | 3,220 | 3,325 | -1.34% | 122,600 | 590億7133万 | -5.86% | 18 | 4.34 |
| 03/11 | 3,505 | 3,530 | 3,335 | 3,370 | -5.34% | 144,000 | 598億7079万 | -5.18% | 18.24 | 4.4 |
| 03/08 | 3,535 | 3,575 | 3,430 | 3,560 | -0.56% | 115,800 | 632億4630万 | -0.25% | 19.27 | 4.64 |
| 03/07 | 3,545 | 3,625 | 3,505 | 3,580 | +0.56% | 105,100 | 636億162万 | -0.22% | 19.38 | 4.67 |
| 03/06 | 3,620 | 3,660 | 3,555 | 3,560 | -1.11% | 117,600 | 632億4630万 | -0.92% | 19.27 | 4.64 |
| 03/05 | 3,610 | 3,630 | 3,525 | 3,600 | -0.69% | 76,700 | 639億5693万 | +0.14% | 19.49 | 4.7 |
| 03/04 | 3,650 | 3,650 | 3,595 | 3,625 | -0.55% | 69,600 | 644億108万 | +0.89% | 19.62 | 4.73 |
| 03/01 | 3,715 | 3,730 | 3,565 | 3,645 | -1.09% | 107,000 | 647億5639万 | +1.45% | 19.73 | 4.75 |
| 02/29 | 3,585 | 3,720 | 3,560 | 3,685 | +4.54% | 191,500 | 654億6703万 | +2.59% | 19.95 | 4.81 |
| 02/28 | 3,450 | 3,530 | 3,420 | 3,525 | +1.44% | 100,600 | 626億2450万 | -2% | 19.08 | 4.6 |
| 02/27 | 3,565 | 3,585 | 3,455 | 3,475 | -2.93% | 109,900 | 617億3621万 | -3.69% | 18.81 | 4.53 |
| 02/26 | 3,580 | 3,640 | 3,555 | 3,580 | +0.7% | 104,300 | 636億162万 | -1.1% | 19.38 | 4.67 |
| 02/22 | 3,520 | 3,585 | 3,475 | 3,555 | +1.28% | 98,700 | 631億5747万 | -2.09% | 19.24 | 4.64 |
| 02/21 | 3,520 | 3,545 | 3,440 | 3,510 | +0.57% | 89,000 | 623億5801万 | -3.7% | 19 | 4.58 |
| 02/20 | 3,460 | 3,505 | 3,415 | 3,490 | +1.01% | 80,300 | 620億269万 | -4.36% | 18.89 | 4.55 |
| 02/19 | 3,420 | 3,570 | 3,420 | 3,455 | +0.73% | 125,700 | 613億8089万 | -5.47% | 18.7 | 4.51 |
| 02/16 | 3,445 | 3,495 | 3,425 | 3,430 | +0.44% | 81,700 | 609億3674万 | -6.18% | 18.57 | 4.47 |
| 02/15 | 3,435 | 3,435 | 3,355 | 3,415 | -0.87% | 103,100 | 606億7026万 | -6.67% | 18.49 | 4.45 |
| 02/14 | 3,500 | 3,500 | 3,415 | 3,445 | -2.27% | 111,500 | 612億323万 | -5.95% | 18.65 | 4.49 |
| 02/13 | 3,610 | 3,635 | 3,470 | 3,525 | -1.12% | 101,200 | 626億2450万 | -3.85% | 19.08 | 4.6 |
| 02/09 | 3,460 | 3,635 | 3,460 | 3,565 | +3.33% | 113,000 | 633億3513万 | -2.62% | 19.3 | 4.65 |
| 02/08 | 3,565 | 3,575 | 3,450 | 3,450 | -3.09% | 137,000 | 612億9206万 | -5.35% | 18.67 | 4.5 |
| 02/07 | 3,630 | 3,670 | 3,550 | 3,560 | -2.47% | 129,900 | 632億4630万 | -1.96% | 19.27 | 4.64 |
| 02/06 | 3,700 | 3,735 | 3,650 | 3,650 | -2.14% | 97,300 | 648億4522万 | +1.05% | 19.76 | 4.76 |
| 02/05 | 3,845 | 3,845 | 3,705 | 3,730 | -3.24% | 141,100 | 662億6649万 | +3.93% | 20.19 | 4.87 |
| 02/02 | 3,805 | 3,890 | 3,750 | 3,855 | +2.39% | 175,500 | 684億8722万 | +8.1% | 20.87 | 5.03 |
| 02/01 | 3,965 | 4,015 | 3,765 | 3,765 | -6.23% | 258,600 | 668億8829万 | +6.45% | 20.38 | 4.91 |
| 01/31 | 3,810 | 4,110 | 3,785 | 4,015 | +8.08% | 682,500 | 713億2975万 | +14.19% | 21.73 | 5.24 |
| 01/30 | 3,675 | 3,745 | 3,650 | 3,715 | +2.77% | 204,300 | 660億 | +6.69% | 20.11 | 4.85 |
| 01/29 | 3,600 | 3,730 | 3,565 | 3,615 | +1.83% | 131,900 | 642億2342万 | +4.51% | 19.57 | 4.72 |
| 01/26 | 3,625 | 3,625 | 3,520 | 3,550 | -2.07% | 95,200 | 630億6864万 | +3.17% | 19.22 | 4.63 |
| 01/25 | 3,585 | 3,650 | 3,560 | 3,625 | 0% | 85,400 | 644億108万 | +5.87% | 19.62 | 4.73 |
| 01/24 | 3,830 | 3,890 | 3,610 | 3,625 | -4.35% | 172,900 | 644億108万 | +6.43% | 19.62 | 4.73 |
| 01/23 | 3,815 | 3,890 | 3,790 | 3,790 | -0.52% | 95,100 | 673億3244万 | +11.77% | 20.52 | 4.94 |
| 01/22 | 3,760 | 3,825 | 3,745 | 3,810 | +0.93% | 85,000 | 676億8775万 | +13.02% | 20.62 | 4.97 |
| 01/19 | 3,885 | 3,900 | 3,775 | 3,775 | -2.33% | 101,400 | 670億6595万 | +12.65% | 20.43 | 4.92 |
| 01/18 | 3,875 | 3,925 | 3,835 | 3,865 | -1.02% | 127,000 | 686億6487万 | +15.93% | 20.92 | 5.04 |
| 01/17 | 3,625 | 3,945 | 3,625 | 3,905 | +8.62% | 261,400 | 693億7551万 | +17.9% | 21.14 | 5.09 |
| 01/16 | 3,660 | 3,660 | 3,590 | 3,595 | -1.37% | 87,500 | 638億6810万 | +9.3% | 19.46 | 4.69 |
| 01/15 | 3,470 | 3,690 | 3,465 | 3,645 | +4.59% | 141,100 | 647億5639万 | +11.13% | 19.73 | 4.75 |
| 01/12 | 3,510 | 3,590 | 3,470 | 3,485 | -0.57% | 95,200 | 619億1386万 | +6.8% | 18.86 | 4.55 |
| 01/11 | 3,550 | 3,550 | 3,445 | 3,505 | +0.14% | 113,900 | 622億6918万 | +7.78% | 18.97 | 4.57 |
| 01/10 | 3,540 | 3,560 | 3,490 | 3,500 | -1.13% | 117,000 | 621億8035万 | +8.09% | 18.95 | 4.57 |
| 01/09 | 3,530 | 3,655 | 3,505 | 3,540 | +4.42% | 228,300 | 628億9098万 | +9.77% | 19.16 | 4.62 |
| 01/05 | 3,220 | 3,400 | 3,200 | 3,390 | +7.11% | 146,900 | 602億2611万 | +5.48% | 18.35 | 4.42 |
| 01/04 | 3,125 | 3,190 | 3,070 | 3,165 | +2.26% | 94,300 | 562億2880万 | -1.4% | 17.13 | 4.13 |
| 2023 | ||||||||||
| 12/29 | 3,085 | 3,105 | 3,055 | 3,095 | -0.16% | 61,000 | 549億8520万 | -3.7% | 16.75 | 4.34 |
| 12/28 | 3,060 | 3,105 | 3,025 | 3,100 | +1.31% | 72,600 | 550億7402万 | -3.67% | 16.78 | 4.35 |
| 12/27 | 3,130 | 3,130 | 3,055 | 3,060 | -3.01% | 92,400 | 543億6339万 | -5.09% | 16.56 | 4.29 |
| 12/26 | 3,140 | 3,180 | 3,080 | 3,155 | +0.48% | 51,400 | 560億5114万 | -2.38% | 17.08 | 4.42 |
| 12/25 | 3,215 | 3,225 | 3,115 | 3,140 | -2.79% | 41,000 | 557億8466万 | -3.03% | 17 | 4.4 |
| 12/22 | 3,160 | 3,240 | 3,160 | 3,230 | +2.22% | 70,900 | 573億8358万 | -0.49% | 17.48 | 4.53 |
| 12/21 | 3,105 | 3,180 | 3,100 | 3,160 | +0.32% | 46,500 | 561億3997万 | -2.89% | 17.1 | 4.43 |
| 12/20 | 3,170 | 3,245 | 3,145 | 3,150 | -0.47% | 44,600 | 559億6232万 | -3.7% | 17.05 | 4.42 |
| 12/19 | 3,105 | 3,165 | 3,075 | 3,165 | +1.61% | 47,100 | 562億2880万 | -3.59% | 17.13 | 4.44 |
| 12/18 | 3,165 | 3,180 | 3,085 | 3,115 | -2.2% | 57,300 | 553億4051万 | -5.43% | 16.86 | 4.37 |
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 | 342 1,368 3/13 | 286 1,144 6/9 | 482,400 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
| 2008年 3月期 | 341 1,363 5/1 | 306 1,225 1/23 | 323,600 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
| 2009年 3月期 | 317 1,269 3/24 1,269 3/5 | 214 855 10/10 | 310,800 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
| 2010年 3月期 | 311 1,243 9/24 1,243 9/11 | 288 1,151 4/8 | 462,800 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
| 2011年 3月期 | 297 1,187 4/5 | 171 682 11/1 | 612,800 153,200 9/27 | 52億7146万 | 30億2876万 | +23.25% 12/8 | -26.22% 10/26 |
| 2012年 3月期 | 270 1,079 3/9 1,079 3/2 | 185 741 4/6 | 306,000 76,500 3/27 | 47億9183万 | 32億9078万 | +8.49% 5/20 | -5.46% 4/4 |
| 2013年 3月期 | 305 1,218 3/22 1,218 3/21 | 236 945 5/15 | 348,000 87,000 3/26 | 54億913万 | 41億9674万 | +5.42% 3/8 | -4.35% 5/15 |
| 2014年 3月期 | 423 1,690 1/29 | 280 1,120 4/2 | 1,377,600 344,400 12/2 | 150億1211万 | 49億7392万 | +21.78% 11/29 | -8.44% 4/14 |
| 2015年 3月期 | 738 2,952 1/30 | 355 1,420 4/15 | 506,800 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
| 2016年 3月期 | 659 2,632 7/8 2,634 7/7 | 482 1,927 10/5 | 564,800 141,200 5/11 | 233億7981万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
| 2017年 3月期 | 576 2,303 3/28 | 468 1,871 8/18 | 742,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
| 2018年 3月期 | 1,125 4,500 12/1 4,500 11/30 | 525 2,098 4/6 | 1,062,800 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
| 2019年 3月期 | 1,673 6,690 9/26 | 688 2,752 4/17 | 2,281,600 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
| 2020年 3月期 | 1,295 5,180 4/1 | 464 1,855 3/13 | 1,872,400 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
| 2021年 3月期 | 716 2,865 3/22 | 430 1,720 4/6 | 579,600 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
| 2022年 3月期 | 753 3,010 10/4 | 590 2,359 3/9 | 767,600 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
| 2023年 3月期 | 858 3,430 10/28 | 603 2,410 4/25 | 1,118,400 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
| 2024年 3月期 | 4,110 1/31 | 742 2,969 4/5 | 1,137,200 284,300 8/1 | 730億1750万 | 263億7335万 | +114.75% 11/2 | -9.75% 4/2 |
| 最新 | 3,345 2024/5/17 | 71,900 | 594億2665万 | +9.74% 3,048 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -10%（0.9倍）
- 2000/12/27 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 302%（4.02倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
171円（2010/11/01） - 1862%（19.62倍）
3,345円（5/17）