株価チャート
株価
5/16
- 前日 (5/15)
- 3,720
- 始値
- 3,790
- 高値
- 3,790
- 安値
- 3,745
- 終値 +0.67%
- 3,745
- 出来高 -91.89%
- 300
乖離率
- 株価（5日）
移動平均値 - +1.35%
3,695 - 株価（25日）
移動平均値 - -0.93%
3,780 - 出来高（5日）
移動平均値 - -89.93%
2,980
2023/12/13～2024/05/16
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 | ||||||||||
| 05/16 | 3,790 | 3,790 | 3,745 | 3,745 | +0.67% | 300 | 213億4650万 | -0.93% | 9.57 | 0.97 |
| 05/15 | 3,895 | 3,895 | 3,715 | 3,720 | -3% | 3,700 | 212億400万 | -1.59% | 9.51 | 0.96 |
| 05/14 | 3,770 | 3,890 | 3,770 | 3,835 | +3.37% | 4,100 | 218億5950万 | +1.4% | 9.8 | 0.99 |
| 05/13 | 3,605 | 3,710 | 3,560 | 3,710 | +7.07% | 5,100 | 211億4700万 | -1.75% | 9.48 | 0.96 |
| 05/10 | 3,545 | 3,545 | 3,445 | 3,465 | -2.26% | 1,700 | 197億5050万 | -8.26% | 8.86 | 0.9 |
| 05/09 | 3,430 | 3,560 | 3,430 | 3,545 | +3.35% | 2,000 | 202億650万 | -6.56% | 9.06 | 0.92 |
| 05/08 | 3,535 | 3,535 | 3,390 | 3,430 | -3.79% | 7,200 | 195億5100万 | -9.81% | 8.77 | 0.89 |
| 05/07 | 3,725 | 3,725 | 3,550 | 3,565 | -1.79% | 3,700 | 203億2050万 | -6.63% | 9.11 | 0.92 |
| 05/02 | 3,800 | 3,800 | 3,610 | 3,630 | -4.85% | 5,300 | 206億9100万 | -5.37% | 9.28 | 0.94 |
| 05/01 | 3,865 | 3,890 | 3,815 | 3,815 | -1.29% | 700 | 217億4550万 | -0.93% | 9.75 | 0.99 |
| 04/30 | 3,940 | 3,940 | 3,825 | 3,865 | -0.64% | 2,600 | 220億3050万 | +0.18% | 9.88 | 1 |
| 04/26 | 3,960 | 3,960 | 3,790 | 3,890 | -1.77% | 2,100 | 221億7300万 | +0.78% | 9.94 | 1.01 |
| 04/25 | 4,100 | 4,100 | 3,880 | 3,960 | -3.53% | 3,700 | 225億7200万 | +2.62% | 10.12 | 1.02 |
| 04/24 | 4,190 | 4,220 | 4,020 | 4,105 | -1.08% | 3,000 | 233億9850万 | +6.54% | 10.49 | 1.06 |
| 04/23 | 4,125 | 4,170 | 4,080 | 4,150 | +2.22% | 3,900 | 236億5500万 | +7.99% | 10.61 | 1.07 |
| 04/22 | 3,975 | 4,240 | 3,970 | 4,060 | +3.97% | 11,700 | 231億4200万 | +6.09% | 10.38 | 1.05 |
| 04/19 | 3,785 | 3,905 | 3,740 | 3,905 | +3.17% | 4,300 | 222億5850万 | +2.41% | 9.98 | 1.01 |
| 04/18 | 3,705 | 3,785 | 3,705 | 3,785 | +3.56% | 3,700 | 215億7450万 | -0.45% | 9.67 | 0.98 |
| 04/17 | 3,650 | 3,695 | 3,630 | 3,655 | -1.22% | 900 | 208億3350万 | -3.69% | 9.34 | 0.94 |
| 04/16 | 3,755 | 3,755 | 3,700 | 3,700 | -2.63% | 900 | 210億9000万 | -2.48% | 9.46 | 0.96 |
| 04/15 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 1,400 | 216億6000万 | +0.21% | 9.71 | 0.98 |
| 04/12 | 3,850 | 3,850 | 3,800 | 3,800 | -1.17% | 900 | 216億6000万 | +0.53% | 9.71 | 0.98 |
| 04/11 | 3,770 | 3,845 | 3,770 | 3,845 | +2.12% | 1,200 | 219億1650万 | +2.04% | 9.83 | 0.99 |
| 04/10 | 3,770 | 3,800 | 3,765 | 3,765 | 0% | 900 | 214億6050万 | +0.27% | 9.62 | 0.97 |
| 04/09 | 3,730 | 3,765 | 3,730 | 3,765 | +0.94% | 1,600 | 214億6050万 | +0.43% | 9.62 | 0.97 |
| 04/08 | 3,730 | 3,730 | 3,730 | 3,730 | -0.93% | 300 | 212億6100万 | -0.35% | 9.53 | 0.96 |
| 04/04 | 3,770 | 3,770 | 3,765 | 3,765 | +1.76% | 200 | 214億6050万 | +0.72% | 9.62 | 0.97 |
| 04/03 | 3,730 | 3,730 | 3,650 | 3,700 | -0.8% | 2,300 | 210億9000万 | -0.88% | 9.46 | 0.96 |
| 04/02 | 3,815 | 3,815 | 3,730 | 3,730 | -3.99% | 500 | 212億6100万 | 0% | 9.53 | 0.96 |
| 04/01 | 3,710 | 3,885 | 3,630 | 3,885 | +2.78% | 3,100 | 221億4450万 | +4.21% | 9.93 | 1 |
| 03/29 | 3,825 | 3,825 | 3,765 | 3,780 | -0.66% | 1,700 | 215億4600万 | +1.64% | 13.94 | 0.98 |
| 03/28 | 3,815 | 3,825 | 3,655 | 3,805 | -4.99% | 3,900 | 216億8850万 | +2.56% | 14.03 | 0.98 |
| 03/27 | 4,005 | 4,005 | 4,005 | 4,005 | +0.13% | 400 | 228億2850万 | +8.24% | 14.77 | 1.03 |
| 03/26 | 3,975 | 4,000 | 3,975 | 4,000 | +0.25% | 400 | 228億 | +8.61% | 14.75 | 1.03 |
| 03/25 | 3,945 | 3,990 | 3,945 | 3,990 | +1.4% | 1,500 | 227億4300万 | +8.9% | 14.71 | 1.03 |
| 03/22 | 3,915 | 3,935 | 3,890 | 3,935 | +1.94% | 2,200 | 224億2950万 | +7.75% | 14.51 | 1.02 |
| 03/21 | 3,805 | 3,860 | 3,805 | 3,860 | +1.18% | 2,900 | 220億200万 | +5.93% | 14.23 | 1 |
| 03/19 | 3,810 | 3,830 | 3,805 | 3,815 | -0.91% | 2,200 | 217億4550万 | +5.1% | 14.07 | 0.99 |
| 03/18 | 3,760 | 3,850 | 3,760 | 3,850 | +2.67% | 800 | 219億4500万 | +6.03% | 14.19 | 0.99 |
| 03/15 | 3,700 | 3,750 | 3,700 | 3,750 | +1.49% | 2,400 | 213億7500万 | +3.36% | 13.83 | 0.97 |
| 03/14 | 3,665 | 3,695 | 3,650 | 3,695 | +1.23% | 300 | 210億6150万 | +1.99% | 13.62 | 0.95 |
| 03/13 | 3,630 | 3,650 | 3,630 | 3,650 | +1.25% | 300 | 208億500万 | +0.63% | 13.46 | 0.94 |
| 03/12 | 3,615 | 3,615 | 3,600 | 3,605 | -0.28% | 700 | 205億4850万 | -0.69% | 13.29 | 0.93 |
| 03/11 | 3,615 | 3,615 | 3,615 | 3,615 | -0.96% | 400 | 206億550万 | -0.47% | 13.33 | 0.93 |
| 03/08 | 3,505 | 3,685 | 3,505 | 3,650 | +4.29% | 1,600 | 208億500万 | +0.63% | 13.46 | 0.94 |
| 03/07 | 3,445 | 3,500 | 3,440 | 3,500 | -0.43% | 700 | 199億5000万 | -3.34% | 12.9 | 0.9 |
| 03/06 | 3,500 | 3,515 | 3,455 | 3,515 | 0% | 400 | 200億3550万 | -2.77% | 12.96 | 0.91 |
| 03/05 | 3,600 | 3,600 | 3,505 | 3,515 | -2.5% | 2,200 | 200億3550万 | -2.52% | 12.96 | 0.91 |
| 03/04 | 3,605 | 3,605 | 3,605 | 3,605 | -0.69% | 200 | 205億4850万 | +0.28% | 13.29 | 0.93 |
| 03/01 | 3,650 | 3,650 | 3,630 | 3,630 | +0.69% | 1,200 | 206億9100万 | +1.45% | 13.38 | 0.94 |
| 02/28 | 3,645 | 3,645 | 3,600 | 3,605 | -1.1% | 500 | 205億4850万 | +1.21% | 13.29 | 0.93 |
| 02/27 | 3,610 | 3,735 | 3,610 | 3,645 | +0.97% | 800 | 207億7650万 | +2.82% | 13.44 | 0.94 |
| 02/26 | 3,730 | 3,835 | 3,610 | 3,610 | -2.04% | 2,200 | 205億7700万 | +2.35% | 13.31 | 0.93 |
| 02/22 | 3,650 | 3,755 | 3,650 | 3,685 | +0.96% | 1,000 | 210億450万 | +4.96% | 13.59 | 0.95 |
| 02/21 | 3,615 | 3,650 | 3,560 | 3,650 | +2.24% | 1,200 | 208億500万 | +4.58% | 13.46 | 0.94 |
| 02/20 | 3,570 | 3,570 | 3,570 | 3,570 | +0.56% | 700 | 203億4900万 | +2.79% | 13.16 | 0.92 |
| 02/19 | 3,540 | 3,570 | 3,540 | 3,550 | -0.56% | 1,000 | 202億3500万 | +2.63% | 13.09 | 0.92 |
| 02/16 | 3,535 | 3,570 | 3,520 | 3,570 | +0.99% | 1,200 | 203億4900万 | +3.66% | 13.16 | 0.92 |
| 02/15 | 3,700 | 3,700 | 3,525 | 3,535 | -4.46% | 2,400 | 201億4950万 | +3.09% | 13.03 | 0.91 |
| 02/14 | 3,720 | 3,815 | 3,700 | 3,700 | -0.8% | 2,200 | 210億9000万 | +8.41% | 13.64 | 0.96 |
| 02/13 | 3,710 | 3,750 | 3,605 | 3,730 | +6.57% | 2,900 | 212億6100万 | +10.03% | 13.75 | 0.96 |
| 02/09 | 3,845 | 3,845 | 3,500 | 3,500 | -8.97% | 6,200 | 199億5000万 | +4.01% | 12.9 | 0.9 |
| 02/08 | 3,825 | 3,850 | 3,730 | 3,845 | +2.12% | 1,900 | 219億1650万 | +14.74% | 14.18 | 0.99 |
| 02/07 | 3,710 | 3,840 | 3,605 | 3,765 | +3.43% | 3,600 | 214億6050万 | +13.37% | 13.88 | 0.97 |
| 02/06 | 3,785 | 3,835 | 3,620 | 3,640 | -3.83% | 2,800 | 207億4800万 | +10.54% | 13.42 | 0.94 |
| 02/05 | 3,740 | 3,820 | 3,720 | 3,785 | +1.2% | 2,100 | 215億7450万 | +15.75% | 13.95 | 0.98 |
| 02/02 | 3,750 | 3,755 | 3,695 | 3,740 | +2.61% | 1,400 | 213億1800万 | +15.47% | 13.79 | 0.97 |
| 02/01 | 3,490 | 3,650 | 3,430 | 3,645 | +4.44% | 2,600 | 207億7650万 | +13.48% | 13.44 | 0.94 |
| 01/31 | 3,560 | 3,570 | 3,480 | 3,490 | -0.57% | 1,400 | 198億9300万 | +9.4% | 12.87 | 0.9 |
| 01/30 | 3,500 | 3,545 | 3,405 | 3,510 | +5.09% | 7,200 | 200億700万 | +10.55% | 12.94 | 0.91 |
| 01/29 | 3,300 | 3,345 | 3,275 | 3,340 | +1.21% | 1,300 | 190億3800万 | +5.66% | 12.31 | 0.86 |
| 01/26 | 3,270 | 3,300 | 3,250 | 3,300 | +2.48% | 1,900 | 188億1000万 | +4.6% | 12.17 | 0.85 |
| 01/25 | 3,210 | 3,240 | 3,210 | 3,220 | +0.63% | 1,700 | 183億5400万 | +2.06% | 11.87 | 0.83 |
| 01/24 | 3,215 | 3,215 | 3,200 | 3,200 | -0.93% | 700 | 182億4000万 | +1.62% | 11.8 | 0.83 |
| 01/23 | 3,235 | 3,235 | 3,230 | 3,230 | +2.05% | 700 | 184億1100万 | +2.77% | 11.91 | 0.83 |
| 01/22 | 3,135 | 3,280 | 3,120 | 3,165 | -1.25% | 4,400 | 180億4050万 | +0.86% | 11.67 | 0.82 |
| 01/19 | 3,205 | 3,205 | 3,205 | 3,205 | +0.16% | 200 | 182億6850万 | +2.2% | 11.82 | 0.83 |
| 01/18 | 3,185 | 3,215 | 3,185 | 3,200 | +1.43% | 600 | 182億4000万 | +2.2% | 11.8 | 0.83 |
| 01/17 | 3,235 | 3,235 | 3,155 | 3,155 | -2.47% | 600 | 179億8350万 | +0.9% | 11.63 | 0.82 |
| 01/16 | 3,220 | 3,235 | 3,165 | 3,235 | +0.62% | 500 | 184億3950万 | +3.55% | 11.93 | 0.84 |
| 01/15 | 3,220 | 3,250 | 3,205 | 3,215 | +0.94% | 1,600 | 183億2550万 | +3.18% | 11.85 | 0.83 |
| 01/12 | 3,175 | 3,185 | 3,175 | 3,185 | 0% | 300 | 181億5450万 | +2.35% | 11.74 | 0.82 |
| 01/11 | 3,190 | 3,210 | 3,150 | 3,185 | +1.11% | 1,400 | 181億5450万 | +2.41% | 11.74 | 0.82 |
| 01/10 | 3,130 | 3,150 | 3,100 | 3,150 | +0.96% | 800 | 179億5500万 | +1.42% | 11.61 | 0.81 |
| 01/09 | 3,130 | 3,150 | 3,120 | 3,120 | +0.65% | 700 | 177億8400万 | +0.55% | 11.5 | 0.81 |
| 01/05 | 3,070 | 3,130 | 3,070 | 3,100 | -1.27% | 1,400 | 176億7000万 | -0.03% | 11.43 | 0.8 |
| 01/04 | 3,130 | 3,170 | 3,070 | 3,140 | +0.8% | 1,000 | 178億9800万 | +1.32% | 11.58 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 3,135 | 3,135 | 3,115 | 3,115 | +1.63% | 500 | 177億5550万 | +0.68% | 11.48 | 0.84 |
| 12/28 | 3,050 | 3,115 | 3,050 | 3,065 | +0.66% | 400 | 174億7050万 | -0.87% | 11.3 | 0.83 |
| 12/27 | 3,015 | 3,155 | 3,015 | 3,045 | +1% | 1,100 | 173億5650万 | -1.46% | 11.23 | 0.82 |
| 12/26 | 3,060 | 3,265 | 3,010 | 3,015 | -1.47% | 2,300 | 171億8550万 | -2.43% | 11.12 | 0.81 |
| 12/25 | 3,045 | 3,060 | 3,045 | 3,060 | -1.77% | 1,100 | 174億4200万 | -0.94% | 11.28 | 0.83 |
| 12/22 | 3,165 | 3,175 | 3,115 | 3,115 | +0.32% | 1,000 | 177億5550万 | +0.97% | 11.48 | 0.84 |
| 12/21 | 3,165 | 3,165 | 3,095 | 3,105 | -1.9% | 900 | 176億9850万 | +0.81% | 11.45 | 0.84 |
| 12/20 | 3,200 | 3,270 | 3,075 | 3,165 | -0.47% | 2,800 | 180億4050万 | +2.89% | 11.67 | 0.85 |
| 12/19 | 3,255 | 3,255 | 3,150 | 3,180 | -3.64% | 1,300 | 181億2600万 | +3.65% | 11.72 | 0.86 |
| 12/18 | 3,100 | 3,300 | 3,100 | 3,300 | +7.49% | 1,100 | 188億1000万 | +7.91% | 12.17 | 0.89 |
| 12/15 | 3,070 | 3,070 | 3,070 | 3,070 | +0.82% | 700 | 174億9900万 | +0.82% | 11.32 | 0.83 |
| 12/14 | 3,100 | 3,100 | 3,030 | 3,045 | -2.4% | 1,200 | 173億5650万 | +0.2% | 11.23 | 0.82 |
| 12/13 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 400 | 177億8400万 | +2.83% | 11.5 | 0.84 |
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 | 740 7/24 | 554 3/14 | 44,000 12/21 | - | - | +5.26% 7/24 | -10.22% 3/14 |
| 2009年 3月期 | 678 6/5 6/4 他4件 | 350 10/14 | 30,000 4/28 | - | - | +19.27% 6/1 | -27.62% 10/10 |
| 2010年 3月期 | 665 10/30 7/24 | 425 4/14 | 18,000 10/6 | - | - | +29.05% 6/17 | -14.01% 1/28 |
| 2011年 3月期 | 639 6/24 | 379 3/15 | 26,000 3/15 | 36億4230万 | 21億6030万 | +14.56% 6/24 | -24.28% 3/15 |
| 2012年 3月期 | 530 6/17 | 457 5/25 5/24 | 14,600 7/22 | 30億2100万 | 26億490万 | +4.02% 8/15 | -6.2% 12/30 |
| 2013年 3月期 | 699 3/15 | 483 4/3 | 30,400 3/22 | 39億8430万 | 27億5310万 | +19.17% 6/15 | -4.21% 10/4 |
| 2014年 3月期 | 760 9/25 9/24 他2件 | 593 6/7 | 30,300 4/30 | 43億3200万 | 33億8010万 | +13.9% 9/13 | -11.79% 6/7 |
| 2015年 3月期 | 1,045 12/5 | 675 5/20 5/19 | 17,700 7/24 | 59億5650万 | 38億4750万 | +17.47% 11/17 | -7.42% 12/26 |
| 2016年 3月期 | 1,000 8/7 8/6 他7件 | 714 2/12 | 32,700 3/30 | 57億 | 40億6980万 | +19.19% 3/29 | -12.82% 2/12 |
| 2017年 3月期 | 1,840 3/28 | 866 6/24 | 82,100 3/28 | 104億8800万 | 49億3620万 | +21.48% 1/11 | -9.62% 4/12 |
| 2018年 3月期 | 1,915 2/23 | 1,320 4/17 4/13 | 19,900 11/22 | 109億1550万 | 75億2400万 | +8.02% 1/23 | -5.96% 8/21 |
| 2019年 3月期 | 2,215 7/24 | 1,700 12/5 | 85,100 11/9 | 126億2550万 | 96億9000万 | +8.2% 7/25 | -7.27% 7/3 |
| 2020年 3月期 | 2,682 1/21 1/20 | 1,888 3/13 | 9,700 7/24 | 152億8740万 | 107億6160万 | +16.68% 4/28 | -12.81% 3/13 |
| 2021年 3月期 | 2,682 4/28 | 1,979 4/6 | 19,700 9/10 | 152億8740万 | 112億8030万 | +8.58% 5/14 | -10.54% 8/17 |
| 2022年 3月期 | 2,782 7/19 | 2,120 3/29 | 9,200 7/21 | 158億5740万 | 120億8400万 | +9.47% 7/19 | -8.08% 8/18 |
| 2023年 3月期 | 3,090 7/22 | 2,052 2/8 | 34,400 7/22 | 176億1300万 | 116億9640万 | +13.23% 7/21 | -6.31% 8/5 |
| 2024年 3月期 | 4,005 3/27 | 2,117 4/14 | 101,900 9/7 | 228億2850万 | 120億6690万 | +21.38% 9/6 | -9.81% 5/8 |
| 最新 | 3,745 2024/5/16 | 300 | 213億4650万 | -0.93% 3,780 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 5%（1.05倍）
- 2002/12/27 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/27
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/29
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/27 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/29 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/29
- 21%（1.21倍）
- 2010/12/29 vs 2009/12/29
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/29
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/05/16 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
210円（2001/09/13） - 1683%（17.83倍）
3,745円（5/16）