株価チャート
株価
5/17
- 前日 (5/16)
- 5,360
- 始値
- 5,330
- 高値
- 5,400
- 安値
- 5,290
- 終値 -0.56%
- 5,330
- 出来高 +54.08%
- 66,100
乖離率
- 株価（5日）
移動平均値 - -1.55%
5,414 - 株価（25日）
移動平均値 - +8.25%
4,924 - 出来高（5日）
移動平均値 - -37.67%
106,040
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 | 5,330 | 5,400 | 5,290 | 5,330 | -0.56% | 66,100 | 1195億1864万 | +8.25% | 27.49 | 3.82 |
| 05/16 | 5,420 | 5,420 | 5,320 | 5,360 | -1.47% | 42,900 | 1201億9135万 | +9.32% | 27.65 | 3.84 |
| 05/15 | 5,510 | 5,510 | 5,380 | 5,440 | -0.73% | 56,400 | 1219億8525万 | +11.5% | 28.06 | 3.9 |
| 05/14 | 5,370 | 5,500 | 5,290 | 5,480 | +0.37% | 147,900 | 1228億8221万 | +13.11% | 28.27 | 3.93 |
| 05/13 | 5,320 | 5,560 | 5,270 | 5,460 | +0.74% | 216,900 | 1224億3373万 | +13.58% | 28.16 | 3.92 |
| 05/10 | 5,100 | 5,520 | 5,100 | 5,420 | +7.33% | 316,600 | 1215億3678万 | +13.75% | 27.96 | 3.89 |
| 05/09 | 4,865 | 5,100 | 4,850 | 5,050 | +4.66% | 197,300 | 1132億3999万 | +6.88% | 26.05 | 3.62 |
| 05/08 | 4,900 | 4,950 | 4,795 | 4,825 | -2.13% | 103,900 | 1081億9464万 | +2.62% | 24.89 | 3.46 |
| 05/07 | 5,000 | 5,000 | 4,900 | 4,930 | -1.4% | 86,800 | 1105億4914万 | +5.14% | 25.43 | 3.54 |
| 05/02 | 4,945 | 5,080 | 4,940 | 5,000 | +1.01% | 91,400 | 1121億1880万 | +7.14% | 25.79 | 3.59 |
| 05/01 | 5,050 | 5,090 | 4,925 | 4,950 | -3.32% | 160,500 | 1109億9761万 | +6.57% | 25.53 | 3.55 |
| 04/30 | 5,170 | 5,190 | 5,120 | 5,120 | +5.46% | 263,000 | 1148億965万 | +10.68% | 26.41 | 3.67 |
| 04/26 | 4,715 | 4,860 | 4,710 | 4,855 | +2.86% | 52,800 | 1088億6735万 | +5.59% | 25.04 | 3.48 |
| 04/25 | 4,720 | 4,740 | 4,700 | 4,720 | 0% | 32,000 | 1058億4015万 | +3.06% | 24.35 | 3.39 |
| 04/24 | 4,720 | 4,760 | 4,715 | 4,720 | +0.32% | 62,300 | 1058億4015万 | +3.44% | 24.35 | 3.39 |
| 04/23 | 4,585 | 4,725 | 4,585 | 4,705 | +2.28% | 51,800 | 1055億379万 | +3.57% | 24.27 | 3.37 |
| 04/22 | 4,540 | 4,620 | 4,540 | 4,600 | +1.55% | 34,900 | 1031億4930万 | +1.68% | 23.73 | 3.3 |
| 04/19 | 4,500 | 4,610 | 4,500 | 4,530 | +0.33% | 44,900 | 1015億7963万 | +0.42% | 23.37 | 3.25 |
| 04/18 | 4,555 | 4,615 | 4,495 | 4,515 | -2.17% | 29,100 | 1012億4328万 | +0.38% | 23.29 | 3.24 |
| 04/17 | 4,625 | 4,635 | 4,575 | 4,615 | -0.43% | 40,600 | 1034億8565万 | +2.85% | 23.8 | 3.31 |
| 04/16 | 4,560 | 4,650 | 4,535 | 4,635 | +1.64% | 42,300 | 1039億3413万 | +3.64% | 23.91 | 3.32 |
| 04/15 | 4,580 | 4,600 | 4,530 | 4,560 | -0.65% | 50,400 | 1022億5235万 | +2.24% | 23.52 | 3.27 |
| 04/12 | 4,850 | 4,850 | 4,500 | 4,590 | -4.18% | 140,900 | 1029億2506万 | +3.15% | 23.68 | 3.29 |
| 04/11 | 4,930 | 4,950 | 4,790 | 4,790 | -2.04% | 117,500 | 1074億981万 | +7.96% | 24.71 | 3.44 |
| 04/10 | 4,840 | 4,915 | 4,830 | 4,890 | +1.35% | 75,100 | 1096億5219万 | +10.76% | 25.22 | 3.51 |
| 04/09 | 4,735 | 4,830 | 4,690 | 4,825 | +1.69% | 74,800 | 1081億9464万 | +9.86% | 24.89 | 3.46 |
| 04/08 | 4,600 | 4,755 | 4,600 | 4,745 | +3.49% | 95,000 | 1064億74万 | +8.61% | 24.48 | 3.4 |
| 04/05 | 4,515 | 4,590 | 4,475 | 4,585 | +0.99% | 63,100 | 1028億1294万 | +5.48% | 23.65 | 3.29 |
| 04/04 | 4,400 | 4,555 | 4,385 | 4,540 | +3.18% | 80,500 | 1018億387万 | +4.78% | 23.42 | 3.26 |
| 04/03 | 4,390 | 4,440 | 4,385 | 4,400 | -0.45% | 34,800 | 986億6454万 | +1.85% | 22.7 | 3.16 |
| 04/02 | 4,490 | 4,500 | 4,380 | 4,420 | -1.56% | 47,800 | 991億1302万 | +3.05% | 22.8 | 3.17 |
| 04/01 | 4,465 | 4,520 | 4,465 | 4,490 | -0.11% | 52,400 | 1006億8268万 | +5.5% | 23.16 | 3.22 |
| 03/29 | 4,375 | 4,525 | 4,370 | 4,495 | +2.74% | 64,200 | 1007億9480万 | +6.54% | 23.19 | 3.22 |
| 03/28 | 4,430 | 4,455 | 4,365 | 4,375 | -2.02% | 119,300 | 981億395万 | +4.62% | 22.57 | 3.14 |
| 03/27 | 4,470 | 4,480 | 4,425 | 4,465 | 0% | 214,300 | 1001億2209万 | +7.62% | 23.03 | 3.2 |
| 03/26 | 4,390 | 4,470 | 4,360 | 4,465 | +0.9% | 64,700 | 1001億2209万 | +8.56% | 23.03 | 3.2 |
| 03/25 | 4,525 | 4,570 | 4,425 | 4,425 | +0.8% | 98,600 | 992億2514万 | +8.51% | 22.82 | 3.17 |
| 03/22 | 4,330 | 4,400 | 4,325 | 4,390 | +1.86% | 74,700 | 984億4031万 | +8.61% | 22.64 | 3.15 |
| 03/21 | 4,255 | 4,330 | 4,230 | 4,310 | +2.13% | 82,200 | 966億4640万 | +7.51% | 22.23 | 3.09 |
| 03/19 | 4,250 | 4,265 | 4,210 | 4,220 | 0% | 37,400 | 946億2827万 | +6.14% | 21.77 | 3.03 |
| 03/18 | 4,220 | 4,260 | 4,205 | 4,220 | -1.29% | 52,800 | 946億2827万 | +6.97% | 21.77 | 3.03 |
| 03/15 | 4,210 | 4,275 | 4,185 | 4,275 | +1.79% | 113,400 | 958億6157万 | +9.25% | 22.05 | 3.07 |
| 03/14 | 4,220 | 4,235 | 4,185 | 4,200 | -0.94% | 46,800 | 941億7979万 | +8.28% | 21.66 | 3.01 |
| 03/13 | 4,255 | 4,310 | 4,240 | 4,240 | -0.35% | 48,700 | 950億7674万 | +10.22% | 21.87 | 3.04 |
| 03/12 | 4,270 | 4,300 | 4,180 | 4,255 | -1.62% | 98,300 | 954億1310万 | +11.56% | 21.95 | 3.05 |
| 03/11 | 4,320 | 4,365 | 4,255 | 4,325 | +0.12% | 79,900 | 969億8276万 | +14.39% | 22.31 | 3.1 |
| 03/08 | 4,255 | 4,335 | 4,245 | 4,320 | +1.41% | 83,300 | 968億7064万 | +15.48% | 22.28 | 3.1 |
| 03/07 | 4,250 | 4,280 | 4,240 | 4,260 | +0.24% | 80,100 | 955億2522万 | +15.01% | 21.97 | 3.06 |
| 03/06 | 4,280 | 4,315 | 4,215 | 4,250 | -1.51% | 152,000 | 953億98万 | +15.93% | 21.92 | 3.05 |
| 03/05 | 4,240 | 4,320 | 4,215 | 4,315 | +1.65% | 151,300 | 967億5852万 | +18.94% | 22.26 | 3.09 |
| 03/04 | 4,180 | 4,255 | 4,175 | 4,245 | +1.07% | 115,900 | 951億8886万 | +18.34% | 21.9 | 3.04 |
| 03/01 | 4,175 | 4,220 | 4,135 | 4,200 | -0.83% | 168,900 | 941億7979万 | +18.34% | 21.66 | 3.01 |
| 02/29 | 4,000 | 4,245 | 4,000 | 4,235 | +0.83% | 433,800 | 949億6462万 | +20.62% | 21.84 | 3.04 |
| 02/28 | 3,830 | 4,335 | 3,830 | 4,200 | +15.54% | 1,692,000 | 941億7979万 | +20.93% | 21.66 | 3.01 |
| 02/27 | 3,585 | 3,660 | 3,575 | 3,635 | +1.39% | 48,200 | 815億1037万 | +5.82% | 18.75 | 2.61 |
| 02/26 | 3,580 | 3,615 | 3,580 | 3,585 | +0.14% | 32,600 | 803億8918万 | +4.82% | 18.49 | 2.57 |
| 02/22 | 3,570 | 3,590 | 3,555 | 3,580 | +0.28% | 25,900 | 802億7706万 | +5.08% | 18.47 | 2.57 |
| 02/21 | 3,525 | 3,570 | 3,510 | 3,570 | +0.85% | 28,000 | 800億5282万 | +5.22% | 18.41 | 2.56 |
| 02/20 | 3,570 | 3,570 | 3,525 | 3,540 | -0.56% | 21,900 | 793億8011万 | +4.83% | 18.26 | 2.54 |
| 02/19 | 3,590 | 3,615 | 3,560 | 3,560 | -0.7% | 34,300 | 798億2858万 | +5.83% | 18.36 | 2.55 |
| 02/16 | 3,525 | 3,590 | 3,520 | 3,585 | +1.41% | 34,500 | 803億8918万 | +7.14% | 18.49 | 2.57 |
| 02/15 | 3,545 | 3,545 | 3,490 | 3,535 | -1.12% | 62,500 | 792億6799万 | +6.25% | 18.23 | 2.54 |
| 02/14 | 3,425 | 3,580 | 3,350 | 3,575 | +3.17% | 135,100 | 801億6494万 | +7.94% | 18.44 | 2.56 |
| 02/13 | 3,465 | 3,470 | 3,425 | 3,465 | 0% | 75,600 | 776億9833万 | +5.16% | 17.87 | 2.49 |
| 02/09 | 3,410 | 3,475 | 3,410 | 3,465 | +1.91% | 30,800 | 776億9833万 | +5.64% | 17.87 | 2.49 |
| 02/08 | 3,415 | 3,415 | 3,360 | 3,400 | -0.73% | 23,200 | 762億4078万 | +4.13% | 17.54 | 2.44 |
| 02/07 | 3,420 | 3,445 | 3,405 | 3,425 | +0.44% | 20,200 | 768億138万 | +5.32% | 17.67 | 2.46 |
| 02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -0.15% | 26,300 | 764億6502万 | +5.34% | 17.59 | 2.45 |
| 02/05 | 3,435 | 3,435 | 3,400 | 3,415 | -0.44% | 36,200 | 765億7714万 | +5.99% | 17.62 | 2.45 |
| 02/02 | 3,365 | 3,440 | 3,355 | 3,430 | +2.85% | 46,500 | 769億1350万 | +6.92% | 17.69 | 2.46 |
| 02/01 | 3,380 | 3,395 | 3,310 | 3,335 | -1.33% | 34,800 | 747億8324万 | +4.41% | 17.2 | 2.39 |
| 01/31 | 3,315 | 3,380 | 3,310 | 3,380 | +2.11% | 31,600 | 757億9231万 | +6.19% | 17.43 | 2.42 |
| 01/30 | 3,320 | 3,330 | 3,300 | 3,310 | -0.15% | 15,400 | 742億2264万 | +4.38% | 17.07 | 2.37 |
| 01/29 | 3,270 | 3,315 | 3,260 | 3,315 | +0.91% | 29,700 | 743億3476万 | +4.87% | 17.1 | 2.38 |
| 01/26 | 3,290 | 3,295 | 3,275 | 3,285 | -0.3% | 10,700 | 736億6205万 | +4.25% | 16.94 | 2.36 |
| 01/25 | 3,250 | 3,295 | 3,250 | 3,295 | +1.38% | 17,300 | 738億8629万 | +4.9% | 17 | 2.36 |
| 01/24 | 3,290 | 3,290 | 3,240 | 3,250 | -1.22% | 24,100 | 728億7722万 | +3.83% | 16.76 | 2.33 |
| 01/23 | 3,250 | 3,290 | 3,250 | 3,290 | +1.23% | 31,100 | 737億7417万 | +5.41% | 16.97 | 2.36 |
| 01/22 | 3,270 | 3,275 | 3,240 | 3,250 | 0% | 31,000 | 728億7722万 | +4.47% | 16.76 | 2.33 |
| 01/19 | 3,270 | 3,275 | 3,225 | 3,250 | -0.31% | 33,800 | 728億7722万 | +4.74% | 16.76 | 2.33 |
| 01/18 | 3,230 | 3,280 | 3,230 | 3,260 | +1.09% | 41,100 | 731億146万 | +5.37% | 16.82 | 2.34 |
| 01/17 | 3,185 | 3,225 | 3,185 | 3,225 | +1.26% | 25,900 | 723億1662万 | +4.54% | 16.64 | 2.31 |
| 01/16 | 3,190 | 3,200 | 3,170 | 3,185 | -0.47% | 23,000 | 714億1967万 | +3.54% | 16.43 | 2.28 |
| 01/15 | 3,125 | 3,200 | 3,125 | 3,200 | +2.56% | 50,100 | 717億5603万 | +4.23% | 16.51 | 2.29 |
| 01/12 | 3,115 | 3,135 | 3,090 | 3,120 | +0.16% | 35,700 | 699億6213万 | +1.89% | 16.09 | 2.24 |
| 01/11 | 3,150 | 3,155 | 3,115 | 3,115 | -1.11% | 32,800 | 698億5001万 | +1.86% | 16.07 | 2.23 |
| 01/10 | 3,150 | 3,150 | 3,125 | 3,150 | 0% | 21,800 | 706億3484万 | +3.14% | 16.25 | 2.26 |
| 01/09 | 3,100 | 3,150 | 3,100 | 3,150 | +2.11% | 47,900 | 706億3484万 | +3.31% | 16.25 | 2.26 |
| 01/05 | 3,095 | 3,110 | 3,085 | 3,085 | -0.16% | 26,900 | 691億7730万 | +1.35% | 15.91 | 2.21 |
| 01/04 | 3,080 | 3,090 | 3,065 | 3,090 | +0.65% | 28,500 | 692億8942万 | +1.58% | 15.94 | 2.22 |
| 2023 | ||||||||||
| 12/29 | 3,060 | 3,075 | 3,050 | 3,070 | +0.33% | 14,700 | 688億4094万 | +1.02% | 15.84 | 2.25 |
| 12/28 | 3,030 | 3,070 | 3,030 | 3,060 | +0.99% | 17,100 | 686億1670万 | +0.72% | 15.78 | 2.24 |
| 12/27 | 3,090 | 3,095 | 3,025 | 3,030 | -0.98% | 32,300 | 679億4399万 | -0.23% | 15.63 | 2.22 |
| 12/26 | 3,100 | 3,100 | 3,060 | 3,060 | -1.29% | 23,500 | 686億1670万 | +0.76% | 15.78 | 2.24 |
| 12/25 | 3,070 | 3,100 | 3,070 | 3,100 | +1.31% | 36,500 | 695億1365万 | +2.14% | 15.99 | 2.27 |
| 12/22 | 3,070 | 3,070 | 3,050 | 3,060 | -0.33% | 8,200 | 686億1670万 | +0.92% | 15.78 | 2.24 |
| 12/21 | 3,055 | 3,070 | 3,040 | 3,070 | +0.66% | 21,800 | 688億4094万 | +1.32% | 15.84 | 2.25 |
| 12/20 | 3,070 | 3,070 | 3,050 | 3,050 | -0.49% | 16,800 | 683億9247万 | +0.69% | 15.73 | 2.24 |
| 12/19 | 3,050 | 3,065 | 3,050 | 3,065 | +0.49% | 37,300 | 687億2882万 | +1.22% | 15.81 | 2.25 |
| 12/18 | 3,045 | 3,050 | 3,030 | 3,050 | +0.99% | 29,800 | 683億9247万 | +0.79% | 15.73 | 2.24 |
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 11月期 | 2,220 4/2 | 1,938 11/28 | 87,000 11/1 | - | - | +1.53% 3/30 | -18.8% 1/4 |
| 2008年 11月期 | 1,980 5/26 | 1,502 1/7 | 45,000 12/7 | - | - | +7.01% 2/12 | -12.2% 1/18 |
| 2010年 3月期 | 1,749 5/7 | 1,550 3/10 2/24 他3件 | 31,000 3/3 | - | - | +6.92% 4/17 | -5.77% 11/30 |
| 2011年 3月期 | 2,183 3/24 | 1,679 4/5 4/1 | 51,000 3/15 | 497億3528万 | 382億5265万 | +6.27% 3/10 | -10.14% 3/15 |
| 2012年 3月期 | 2,150 3/8 3/5 | 1,978 11/25 | 28,000 4/14 | 489億8345万 | 450億6477万 | +3.44% 3/6 | -1.84% 10/5 |
| 2013年 3月期 | 2,186 3/26 | 1,980 5/14 | 27,000 3/15 | 498億363万 | 451億1034万 | +2.68% 2/4 | -2.8% 5/14 |
| 2014年 3月期 | 2,174 3/20 9/25 他2件 | 2,050 6/7 | 48,000 3/20 | 495億3024万 | 467億515万 | +2.05% 5/8 | -3.59% 6/7 |
| 2015年 3月期 | 2,350 3/26 | 2,100 4/16 4/15 他3件 | 52,000 3/27 | 535億4005万 | 478億4430万 | +4.78% 3/25 | -2.04% 4/17 |
| 2016年 3月期 | 2,330 4/2 | 1,902 12/25 | 719,300 11/25 | 530億8439万 | 433億3326万 | +1.9% 2/22 | -8.89% 11/25 |
| 2017年 3月期 | 2,053 3/14 | 1,800 6/24 6/17 他2件 | 315,000 3/17 | 467億7349万 | 410億940万 | +3.51% 12/7 | -5.08% 5/24 |
| 2018年 3月期 | 2,037 9/26 | 1,915 4/14 4/13 | 84,200 2/6 | 464億897万 | 436億2944万 | +2.89% 5/10 | -1.27% 9/27 |
| 2019年 3月期 | 2,015 3/26 4/26 他2件 | 1,906 12/25 | 92,600 6/22 | 459億774万 | 434億2439万 | +0.68% 3/22 | -2.78% 12/25 |
| 2020年 3月期 | 3,620 12/13 | 1,950 3/13 | 817,600 2/13 | 811億7401万 | 437億2633万 | +24.93% 12/9 | -22.89% 3/13 |
| 2021年 3月期 | 3,145 3/18 | 2,202 4/1 | 1,151,300 7/7 | 705億2272万 | 493億7712万 | +12.2% 11/20 | -9.91% 7/14 |
| 2022年 3月期 | 3,115 9/28 9/13 | 2,720 5/13 | 188,200 9/29 | 698億5001万 | 609億9262万 | +4.99% 9/10 | -4.77% 5/13 |
| 2023年 3月期 | 3,020 7/15 | 2,654 10/11 | 353,300 9/16 | 677億1975万 | 595億1266万 | +6.03% 7/15 | -4.43% 8/15 |
| 2024年 3月期 | 4,570 3/25 | 2,796 4/7 | 1,692,000 2/28 | 1024億7658万 | 626億9683万 | +20.92% 2/28 | -2.63% 10/2 |
| 最新 | 5,330 2024/5/17 | 66,100 | 1195億1864万 | +8.25% 4,924 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- -29%（0.71倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/29 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/29
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- 60%（1.6倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- -30%（0.7倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/29 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 74%（1.74倍）
- 過去安値
950円（1998/10/12） - 461%（5.61倍）
5,330円（5/17）