株価チャート
株価
5/22
- 前日 (5/21)
- 3,740
- 始値
- 3,740
- 高値
- 3,750
- 安値
- 3,715
- 終値 -0.53%
- 3,720
- 出来高 -15.21%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.24%
3,729 - 株価（25日）
移動平均値 - +2.09%
3,644 - 出来高（5日）
移動平均値 - -17.41%
22,280
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 3,740 | 3,750 | 3,715 | 3,720 | -0.53% | 18,400 | 449億3121万 | +2.09% | 6.31 | 0.75 |
| 05/21 | 3,740 | 3,785 | 3,740 | 3,740 | -0.27% | 21,700 | 451億7277万 | +2.66% | 6.35 | 0.75 |
| 05/20 | 3,745 | 3,765 | 3,740 | 3,750 | +0.54% | 19,600 | 452億9356万 | +3.02% | 6.36 | 0.76 |
| 05/17 | 3,685 | 3,740 | 3,685 | 3,730 | +0.67% | 18,800 | 450億5199万 | +2.56% | 6.33 | 0.75 |
| 05/16 | 3,725 | 3,725 | 3,680 | 3,705 | -0.94% | 32,900 | 447億5003万 | +1.93% | 6.29 | 0.75 |
| 05/15 | 3,760 | 3,770 | 3,725 | 3,740 | -0.53% | 23,600 | 451億7277万 | +2.92% | 6.35 | 0.75 |
| 05/14 | 3,760 | 3,770 | 3,715 | 3,760 | 0% | 35,800 | 454億1434万 | +3.55% | 6.38 | 0.76 |
| 05/13 | 3,790 | 3,800 | 3,745 | 3,760 | -0.79% | 79,100 | 454億1434万 | +3.67% | 6.38 | 0.76 |
| 05/10 | 3,580 | 3,920 | 3,560 | 3,790 | +5.87% | 241,300 | 457億7669万 | +4.58% | 6.43 | 0.76 |
| 05/09 | 3,575 | 3,585 | 3,555 | 3,580 | +0.28% | 16,000 | 432億4025万 | -1.08% | 6.07 | 0.72 |
| 05/08 | 3,595 | 3,600 | 3,560 | 3,570 | -0.42% | 19,200 | 431億1947万 | -1.46% | 6.06 | 0.72 |
| 05/07 | 3,610 | 3,615 | 3,580 | 3,585 | -0.42% | 18,500 | 433億64万 | -1.24% | 6.08 | 0.72 |
| 05/02 | 3,590 | 3,600 | 3,575 | 3,600 | +0.42% | 10,800 | 434億8181万 | -0.94% | 6.11 | 0.73 |
| 05/01 | 3,585 | 3,605 | 3,580 | 3,585 | -0.69% | 17,500 | 433億64万 | -1.62% | 6.08 | 0.72 |
| 04/30 | 3,565 | 3,620 | 3,560 | 3,610 | +0.98% | 26,800 | 436億260万 | -1.2% | 6.13 | 0.73 |
| 04/26 | 3,560 | 3,575 | 3,535 | 3,575 | +0.7% | 17,300 | 431億7986万 | -2.43% | 6.07 | 0.72 |
| 04/25 | 3,605 | 3,605 | 3,550 | 3,550 | -1.11% | 22,100 | 428億7790万 | -3.38% | 6.02 | 0.71 |
| 04/24 | 3,610 | 3,615 | 3,590 | 3,590 | -0.28% | 30,100 | 433億6103万 | -2.58% | 6.09 | 0.72 |
| 04/23 | 3,610 | 3,620 | 3,595 | 3,600 | +0.28% | 13,700 | 434億8181万 | -2.52% | 6.11 | 0.73 |
| 04/22 | 3,595 | 3,600 | 3,570 | 3,590 | +1.41% | 25,700 | 433億6103万 | -2.95% | 6.09 | 0.72 |
| 04/19 | 3,585 | 3,585 | 3,515 | 3,540 | -1.26% | 57,300 | 427億5712万 | -4.4% | 6.01 | 0.71 |
| 04/18 | 3,565 | 3,595 | 3,565 | 3,585 | +0.42% | 18,500 | 433億64万 | -3.34% | 6.08 | 0.72 |
| 04/17 | 3,605 | 3,615 | 3,555 | 3,570 | -0.83% | 45,300 | 431億1947万 | -3.8% | 6.06 | 0.72 |
| 04/16 | 3,660 | 3,660 | 3,600 | 3,600 | -2.17% | 41,100 | 434億8181万 | -3.07% | 6.11 | 0.73 |
| 04/15 | 3,650 | 3,685 | 3,645 | 3,680 | 0% | 26,300 | 444億4808万 | -0.97% | 6.24 | 0.74 |
| 04/12 | 3,680 | 3,690 | 3,670 | 3,680 | +0.27% | 26,800 | 444億4808万 | -1% | 6.24 | 0.74 |
| 04/11 | 3,660 | 3,685 | 3,645 | 3,670 | 0% | 24,200 | 443億2729万 | -1.21% | 6.23 | 0.74 |
| 04/10 | 3,690 | 3,690 | 3,670 | 3,670 | -0.54% | 19,400 | 443億2729万 | -1.21% | 6.23 | 0.74 |
| 04/09 | 3,670 | 3,690 | 3,650 | 3,690 | +0.41% | 30,400 | 440億1536万 | -0.51% | 6.26 | 0.74 |
| 04/08 | 3,665 | 3,695 | 3,660 | 3,675 | +0.27% | 48,700 | 443億8769万 | -0.73% | 6.24 | 0.74 |
| 04/05 | 3,655 | 3,675 | 3,645 | 3,665 | -0.27% | 24,200 | 442億6690万 | -0.87% | 6.22 | 0.74 |
| 04/04 | 3,690 | 3,690 | 3,650 | 3,675 | -0.14% | 37,400 | 443億8769万 | -0.49% | 6.24 | 0.74 |
| 04/03 | 3,660 | 3,690 | 3,635 | 3,680 | +0.41% | 37,400 | 444億4808万 | -0.16% | 6.24 | 0.74 |
| 04/02 | 3,675 | 3,700 | 3,650 | 3,665 | -0.14% | 49,200 | 442億6690万 | -0.41% | 6.22 | 0.74 |
| 04/01 | 3,740 | 3,740 | 3,665 | 3,670 | -1.87% | 45,400 | 443億2729万 | -0.08% | 6.23 | 0.74 |
| 03/29 | 3,705 | 3,745 | 3,690 | 3,740 | +1.08% | 67,200 | 451億7277万 | +1.96% | 7.48 | 0.75 |
| 03/28 | 3,750 | 3,750 | 3,685 | 3,700 | -3.52% | 193,500 | 446億8964万 | +1.04% | 7.4 | 0.75 |
| 03/27 | 3,845 | 3,850 | 3,820 | 3,835 | 0% | 210,100 | 457億4496万 | +4.87% | 7.58 | 0.76 |
| 03/26 | 3,840 | 3,850 | 3,810 | 3,835 | -0.65% | 139,700 | 457億4496万 | +5.15% | 7.58 | 0.76 |
| 03/25 | 3,865 | 3,885 | 3,820 | 3,860 | +0.39% | 159,700 | 460億4317万 | +6.25% | 7.63 | 0.77 |
| 03/22 | 3,820 | 3,845 | 3,790 | 3,845 | +1.05% | 85,500 | 458億6424万 | +6.27% | 7.6 | 0.76 |
| 03/21 | 3,800 | 3,810 | 3,780 | 3,805 | +0.4% | 80,500 | 453億8711万 | +5.52% | 7.52 | 0.76 |
| 03/19 | 3,760 | 3,800 | 3,745 | 3,790 | +1.07% | 73,400 | 452億819万 | +4.81% | 7.49 | 0.75 |
| 03/18 | 3,755 | 3,760 | 3,725 | 3,750 | +1.21% | 87,600 | 447億3106万 | +3.42% | 7.41 | 0.75 |
| 03/15 | 3,690 | 3,725 | 3,690 | 3,705 | +0.27% | 61,500 | 441億9428万 | +1.81% | 7.32 | 0.74 |
| 03/14 | 3,650 | 3,695 | 3,635 | 3,695 | +1.79% | 49,100 | 440億7500万 | +1.09% | 7.3 | 0.73 |
| 03/13 | 3,660 | 3,675 | 3,615 | 3,630 | -0.14% | 60,800 | 432億9966万 | -1.09% | 7.17 | 0.72 |
| 03/12 | 3,660 | 3,660 | 3,600 | 3,635 | -0.55% | 79,200 | 433億5930万 | -1.41% | 7.18 | 0.72 |
| 03/11 | 3,700 | 3,700 | 3,620 | 3,655 | -1.22% | 116,700 | 435億9787万 | -1.3% | 7.22 | 0.73 |
| 03/08 | 3,635 | 3,700 | 3,625 | 3,700 | +1.93% | 112,800 | 441億3464万 | -0.4% | 7.31 | 0.74 |
| 03/07 | 3,660 | 3,690 | 3,625 | 3,630 | -0.95% | 106,900 | 432億9966万 | -2.58% | 7.17 | 0.72 |
| 03/06 | 3,575 | 3,670 | 3,560 | 3,665 | +3.82% | 247,500 | 437億1715万 | -1.95% | 7.24 | 0.73 |
| 03/05 | 3,525 | 3,550 | 3,515 | 3,530 | +0.57% | 164,500 | 421億683万 | -5.84% | 6.97 | 0.7 |
| 03/04 | 3,580 | 3,580 | 3,500 | 3,510 | -0.99% | 1,021,000 | 418億6827万 | -6.72% | 6.93 | 0.7 |
| 03/01 | 3,580 | 3,600 | 3,520 | 3,545 | -0.56% | 234,600 | 387億4076万 | -6.22% | 6.41 | 0.64 |
| 02/29 | 3,545 | 3,570 | 3,540 | 3,565 | +1.42% | 213,200 | 389億5932万 | -6.01% | 6.44 | 0.65 |
| 02/28 | 3,535 | 3,555 | 3,505 | 3,515 | -0.57% | 125,700 | 384億1291万 | -7.67% | 6.35 | 0.64 |
| 02/27 | 3,490 | 3,550 | 3,475 | 3,535 | +1.43% | 776,200 | 386億3148万 | -7.53% | 6.39 | 0.64 |
| 02/26 | 3,535 | 3,545 | 3,485 | 3,485 | -1.83% | 739,900 | 380億8506万 | -9.22% | 6.3 | 0.63 |
| 02/22 | 3,575 | 3,580 | 3,530 | 3,550 | -1.11% | 256,400 | 387億9540万 | -7.94% | 6.42 | 0.65 |
| 02/21 | 3,570 | 3,595 | 3,550 | 3,590 | +0.84% | 166,700 | 392億3253万 | -7.26% | 6.49 | 0.65 |
| 02/20 | 3,620 | 3,630 | 3,545 | 3,560 | -0.97% | 222,000 | 389億468万 | -8.34% | 6.43 | 0.65 |
| 02/19 | 3,480 | 3,600 | 3,480 | 3,595 | +3.6% | 210,700 | 392億8717万 | -7.77% | 6.5 | 0.65 |
| 02/16 | 3,500 | 3,515 | 3,455 | 3,470 | -0.43% | 280,400 | 379億2114万 | -11.23% | 6.27 | 0.63 |
| 02/15 | 3,510 | 3,530 | 3,480 | 3,485 | -1.83% | 370,900 | 380億8506万 | -11.23% | 6.3 | 0.63 |
| 02/14 | 3,650 | 3,675 | 3,550 | 3,550 | -12.56% | 1,266,200 | 387億9540万 | -9.97% | 6.42 | 0.65 |
| 02/13 | 4,050 | 4,065 | 4,020 | 4,060 | +0.62% | 25,900 | 443億6882万 | +2.63% | 7.34 | 0.74 |
| 02/09 | 4,055 | 4,080 | 4,035 | 4,035 | -0.86% | 23,700 | 440億9562万 | +2.2% | 7.29 | 0.73 |
| 02/08 | 4,120 | 4,120 | 4,045 | 4,070 | -0.85% | 26,200 | 444億7811万 | +3.33% | 7.36 | 0.74 |
| 02/07 | 4,065 | 4,120 | 4,060 | 4,105 | +0.86% | 28,000 | 448億6060万 | +4.53% | 7.42 | 0.75 |
| 02/06 | 4,070 | 4,090 | 4,040 | 4,070 | +0.25% | 23,600 | 444億7811万 | +3.99% | 7.36 | 0.74 |
| 02/05 | 4,030 | 4,070 | 4,020 | 4,060 | +0.37% | 45,100 | 443億6882万 | +4.08% | 7.34 | 0.74 |
| 02/02 | 3,980 | 4,065 | 3,935 | 4,045 | +2.15% | 53,400 | 442億490万 | +4.04% | 7.31 | 0.74 |
| 02/01 | 3,955 | 3,965 | 3,940 | 3,960 | 0% | 14,700 | 432億7600万 | +2.19% | 7.16 | 0.72 |
| 01/31 | 3,920 | 3,960 | 3,905 | 3,960 | +0.89% | 18,800 | 432億7600万 | +2.46% | 7.16 | 0.72 |
| 01/30 | 3,945 | 3,960 | 3,920 | 3,925 | -0.51% | 15,500 | 428億9351万 | +1.82% | 7.09 | 0.71 |
| 01/29 | 3,895 | 3,945 | 3,895 | 3,945 | +1.28% | 12,800 | 431億1207万 | +2.55% | 7.13 | 0.72 |
| 01/26 | 3,915 | 3,915 | 3,890 | 3,895 | -0.64% | 14,700 | 425億6566万 | +1.46% | 7.04 | 0.71 |
| 01/25 | 3,875 | 3,920 | 3,870 | 3,920 | +1.16% | 11,800 | 428億3886万 | +2.3% | 7.08 | 0.71 |
| 01/24 | 3,905 | 3,910 | 3,865 | 3,875 | -0.77% | 21,300 | 423億4709万 | +1.31% | 7 | 0.7 |
| 01/23 | 3,935 | 3,945 | 3,905 | 3,905 | -0.76% | 18,900 | 426億7494万 | +2.23% | 7.06 | 0.71 |
| 01/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 8,800 | 430億279万 | +3.17% | 7.11 | 0.72 |
| 01/19 | 3,945 | 3,945 | 3,905 | 3,915 | -0.38% | 15,500 | 427億8422万 | +2.78% | 7.08 | 0.71 |
| 01/18 | 3,940 | 3,940 | 3,925 | 3,930 | +0.13% | 14,000 | 429億4815万 | +3.34% | 7.1 | 0.71 |
| 01/17 | 3,890 | 3,950 | 3,885 | 3,925 | +0.64% | 26,400 | 428億9351万 | +3.45% | 7.09 | 0.71 |
| 01/16 | 3,910 | 3,920 | 3,890 | 3,900 | -0.26% | 14,400 | 426億2030万 | +2.96% | 7.05 | 0.71 |
| 01/15 | 3,890 | 3,925 | 3,890 | 3,910 | +0.9% | 15,700 | 427億2958万 | +3.3% | 7.07 | 0.71 |
| 01/12 | 3,885 | 3,900 | 3,865 | 3,875 | -0.39% | 19,000 | 423億4709万 | +2.51% | 7 | 0.7 |
| 01/11 | 3,935 | 3,945 | 3,890 | 3,890 | -0.51% | 24,000 | 425億1102万 | +3.02% | 7.03 | 0.71 |
| 01/10 | 3,895 | 3,940 | 3,895 | 3,910 | +0.64% | 26,400 | 427億2958万 | +3.63% | 7.07 | 0.71 |
| 01/09 | 3,890 | 3,900 | 3,865 | 3,885 | +0.91% | 24,500 | 424億5637万 | +3.05% | 7.02 | 0.71 |
| 01/05 | 3,830 | 3,870 | 3,815 | 3,850 | +0.92% | 16,800 | 420億7388万 | +2.23% | 6.96 | 0.7 |
| 01/04 | 3,775 | 3,825 | 3,755 | 3,815 | +1.19% | 21,400 | 416億9139万 | +1.33% | 6.89 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 3,770 | 3,780 | 3,745 | 3,770 | 0% | 12,000 | 411億9962万 | +0.13% | 6.81 | 0.76 |
| 12/28 | 3,770 | 3,780 | 3,750 | 3,770 | +0.4% | 9,900 | 411億9962万 | +0.11% | 6.81 | 0.76 |
| 12/27 | 3,730 | 3,760 | 3,720 | 3,755 | +0.67% | 19,200 | 410億3570万 | -0.29% | 6.79 | 0.76 |
| 12/26 | 3,710 | 3,740 | 3,710 | 3,730 | +0.4% | 10,200 | 407億6249万 | -0.96% | 6.74 | 0.75 |
| 12/25 | 3,740 | 3,740 | 3,700 | 3,715 | -0.27% | 11,200 | 405億9857万 | -1.35% | 6.71 | 0.75 |
| 12/22 | 3,720 | 3,750 | 3,710 | 3,725 | +0.4% | 13,200 | 407億785万 | -1.11% | 6.73 | 0.75 |
| 12/21 | 3,700 | 3,730 | 3,700 | 3,710 | -0.54% | 12,900 | 405億4392万 | -1.49% | 6.7 | 0.75 |
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 3月期 | 2,770 277 6/6 | 1,570 157 1/22 | 213,200 2,132,000 6/6 | - | - | +7.25% 10/11 | -13.81% 1/22 |
| 2009年 3月期 | 2,490 249 6/5 | 1,290 129 10/10 | 891,600 8,916,000 6/4 | - | - | +26.66% 6/4 | -26.52% 10/8 |
| 2010年 3月期 | 2,140 214 3/25 | 1,690 169 11/19 | 275,400 2,754,000 6/5 | - | - | +7.12% 6/5 | -6.23% 11/19 |
| 2011年 3月期 | 1,990 199 4/1 | 1,530 153 3/15 | 306,200 3,062,000 10/5 | 217億4711万 | 167億2014万 | +6.03% 12/8 | -16.81% 3/15 |
| 2012年 3月期 | 2,100 210 3/27 210 3/26 他2件 | 1,590 159 4/19 | 150,300 1,503,000 3/28 | 229億4922万 | 173億7583万 | +7.3% 6/22 | -6.84% 4/9 |
| 2013年 3月期 | 2,390 239 3/25 | 1,700 170 10/3 | 186,900 1,869,000 3/26 | 261億1839万 | 185億7794万 | +23.78% 4/23 | -9.75% 4/1 |
| 2014年 3月期 | 3,410 341 6/4 | 1,960 196 4/2 | 11,272,400 112,724,000 6/4 | 372億6516万 | 214億1927万 | +21.47% 6/3 | -11.92% 6/7 |
| 2015年 3月期 | 3,050 305 3/17 | 2,360 236 10/16 | 170,900 1,709,000 3/26 | 333億3126万 | 257億9074万 | +5.63% 3/2 | -7.16% 4/1 |
| 2016年 3月期 | 2,940 294 6/17 | 2,500 250 2/12 250 9/24 他2件 | 156,100 1,561,000 3/28 | 321億2915万 | 273億2070万 | +4.18% 12/30 | -7.86% 8/25 |
| 2017年 3月期 | 3,210 3/15 | 2,510 251 4/1 | 188,500 3/28 | 350億7978万 | 274億2999万 | +9.09% 3/6 | -6.02% 4/14 |
| 2018年 3月期 | 4,460 1/10 | 2,853 4/14 | 142,800 11/6 | 487億4014万 | 311億7839万 | +10.28% 12/26 | -11.25% 2/13 |
| 2019年 3月期 | 3,870 5/10 4/10 | 2,581 12/25 | 167,500 3/26 | 422億9245万 | 282億589万 | +8.13% 9/26 | -15.12% 12/25 |
| 2020年 3月期 | 3,115 7/29 7/24 他2件 | 2,202 3/13 | 139,800 3/27 | 340億4160万 | 240億6407万 | +9.35% 7/4 | -15.21% 3/13 |
| 2021年 3月期 | 3,305 3/22 | 2,446 4/2 | 179,400 3/29 | 361億1797万 | 267億3058万 | +7.35% 1/12 | -5.62% 4/2 |
| 2022年 3月期 | 3,575 3/28 | 2,850 7/9 | 132,900 3/29 | 390億6861万 | 311億4560万 | +7.72% 3/25 | -4.92% 4/19 |
| 2023年 3月期 | 3,930 2/3 | 3,170 4/18 | 145,900 3/29 | 429億4815万 | 346億4265万 | +6.04% 8/10 | -6.33% 3/20 |
| 2024年 3月期 | 4,120 2/8 2/7 | 3,380 4/6 | 1,266,200 2/14 | 450億2452万 | 369億3759万 | +6.29% 3/22 | -11.23% 2/16 2/15 |
| 最新 | 3,720 2024/5/22 | 18,400 | 449億3121万 | +2.09% 3,644 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 91%（1.91倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 243%（3.43倍）
- 1987/12/28 vs 1986/12/27
- -31%（0.69倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 158%（2.58倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 35%（1.35倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 13%（1.13倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/22 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
940円（2002/11/20） - 296%（3.96倍）
3,720円（5/22）