株価チャート
株価
5/17
- 前日 (5/16)
- 3,590
- 始値
- 3,615
- 高値
- 3,635
- 安値
- 3,610
- 終値 +0.56%
- 3,610
- 出来高 -39.34%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,608 - 株価（25日）
移動平均値 - +4.94%
3,440 - 出来高（5日）
移動平均値 - -50%
7,400
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 | 3,615 | 3,635 | 3,610 | 3,610 | +0.56% | 3,700 | 246億8103万 | +4.94% | 8.62 | 0.48 |
| 05/16 | 3,620 | 3,620 | 3,560 | 3,590 | -0.69% | 6,100 | 245億4430万 | +4.48% | 8.57 | 0.48 |
| 05/15 | 3,575 | 3,615 | 3,510 | 3,615 | +0.14% | 11,300 | 247億1522万 | +5.33% | 8.63 | 0.48 |
| 05/14 | 3,585 | 3,610 | 3,470 | 3,610 | -0.14% | 8,100 | 246億8103万 | +5.28% | 8.62 | 0.48 |
| 05/13 | 3,570 | 3,615 | 3,525 | 3,615 | +1.12% | 7,800 | 247億1522万 | +5.46% | 8.63 | 0.48 |
| 05/10 | 3,500 | 3,635 | 3,500 | 3,575 | +2.14% | 9,500 | 244億4174万 | +4.29% | 8.54 | 0.48 |
| 05/09 | 3,435 | 3,500 | 3,435 | 3,500 | +1.74% | 3,900 | 239億2898万 | +2.13% | 8.36 | 0.47 |
| 05/08 | 3,370 | 3,460 | 3,370 | 3,440 | +1.62% | 8,400 | 235億1877万 | +0.26% | 8.22 | 0.46 |
| 05/07 | 3,385 | 3,435 | 3,365 | 3,385 | -0.44% | 7,700 | 231億4274万 | -1.74% | 8.09 | 0.45 |
| 05/02 | 3,395 | 3,400 | 3,385 | 3,400 | +0.15% | 1,200 | 232億4530万 | -1.56% | 8.12 | 0.45 |
| 05/01 | 3,405 | 3,410 | 3,365 | 3,395 | -1.02% | 1,500 | 232億1111万 | -2.08% | 8.11 | 0.45 |
| 04/30 | 3,315 | 3,445 | 3,315 | 3,430 | -1.44% | 22,100 | 234億5040万 | -1.47% | 8.19 | 0.46 |
| 04/26 | 3,450 | 3,565 | 3,385 | 3,480 | 0% | 47,200 | 237億9224万 | -0.34% | 8.31 | 0.46 |
| 04/25 | 3,425 | 3,480 | 3,380 | 3,480 | +1.61% | 7,300 | 237億9224万 | -0.66% | 8.31 | 0.46 |
| 04/24 | 3,325 | 3,450 | 3,325 | 3,425 | +3.16% | 10,900 | 234億1622万 | -2.48% | 8.18 | 0.46 |
| 04/23 | 3,315 | 3,350 | 3,300 | 3,320 | +0.15% | 8,100 | 226億9835万 | -5.63% | 7.93 | 0.44 |
| 04/22 | 3,250 | 3,330 | 3,250 | 3,315 | +2.95% | 8,800 | 226億6416万 | -5.96% | 7.92 | 0.44 |
| 04/19 | 3,245 | 3,255 | 3,180 | 3,220 | -1.53% | 6,700 | 220億1466万 | -8.83% | 7.69 | 0.43 |
| 04/18 | 3,225 | 3,300 | 3,225 | 3,270 | +1.4% | 5,600 | 223億5650万 | -7.68% | 7.81 | 0.43 |
| 04/17 | 3,275 | 3,275 | 3,210 | 3,225 | -1.53% | 5,200 | 220億4885万 | -9.13% | 7.7 | 0.43 |
| 04/16 | 3,350 | 3,365 | 3,275 | 3,275 | -4.1% | 9,200 | 223億9069万 | -7.88% | 7.82 | 0.44 |
| 04/15 | 3,400 | 3,440 | 3,355 | 3,415 | -0.15% | 8,300 | 233億4785万 | -3.99% | 8.16 | 0.45 |
| 04/12 | 3,480 | 3,500 | 3,410 | 3,420 | -2.01% | 8,200 | 233億8203万 | -3.66% | 8.17 | 0.45 |
| 04/11 | 3,485 | 3,525 | 3,435 | 3,490 | -0.43% | 6,200 | 238億6061万 | -1.47% | 8.34 | 0.46 |
| 04/10 | 3,465 | 3,540 | 3,450 | 3,505 | +0.14% | 13,500 | 239億6316万 | -0.74% | 8.37 | 0.47 |
| 04/09 | 3,505 | 3,530 | 3,470 | 3,500 | -0.14% | 9,200 | 239億2898万 | -0.57% | 8.36 | 0.47 |
| 04/08 | 3,515 | 3,590 | 3,505 | 3,505 | -0.57% | 5,900 | 239億6316万 | -0.11% | 8.37 | 0.47 |
| 04/05 | 3,560 | 3,630 | 3,520 | 3,525 | -1.67% | 5,600 | 240億9990万 | +0.83% | 8.42 | 0.47 |
| 04/04 | 3,565 | 3,595 | 3,565 | 3,585 | -1.24% | 2,400 | 245億1011万 | +2.96% | 8.56 | 0.48 |
| 04/03 | 3,505 | 3,630 | 3,505 | 3,630 | +2.54% | 3,100 | 248億1777万 | +4.79% | 8.67 | 0.48 |
| 04/02 | 3,645 | 3,650 | 3,525 | 3,540 | -1.67% | 4,400 | 242億245万 | +2.82% | 8.46 | 0.47 |
| 04/01 | 3,785 | 3,785 | 3,600 | 3,600 | -4.89% | 6,200 | 246億1267万 | +5.02% | 8.6 | 0.48 |
| 03/29 | 3,605 | 3,795 | 3,515 | 3,785 | +4.85% | 15,700 | 258億7748万 | +10.96% | 5.57 | 0.5 |
| 03/28 | 3,760 | 3,760 | 3,605 | 3,610 | -3.09% | 5,700 | 246億8103万 | +6.71% | 5.31 | 0.48 |
| 03/27 | 3,760 | 3,780 | 3,720 | 3,725 | -0.4% | 11,500 | 254億6727万 | +10.76% | 5.48 | 0.5 |
| 03/26 | 3,760 | 3,765 | 3,715 | 3,740 | +0.4% | 5,100 | 255億6983万 | +12.08% | 5.51 | 0.5 |
| 03/25 | 3,700 | 3,775 | 3,695 | 3,725 | -0.67% | 7,800 | 254億6727万 | +12.5% | 5.48 | 0.5 |
| 03/22 | 3,750 | 3,755 | 3,685 | 3,750 | +1.08% | 7,300 | 256億3819万 | +14.16% | 5.52 | 0.5 |
| 03/21 | 3,595 | 3,710 | 3,595 | 3,710 | +4.21% | 12,700 | 253億6472万 | +13.8% | 5.46 | 0.49 |
| 03/19 | 3,590 | 3,595 | 3,560 | 3,560 | +1.57% | 6,100 | 243億3919万 | +10.05% | 5.24 | 0.47 |
| 03/18 | 3,575 | 3,575 | 3,485 | 3,505 | +0.72% | 6,900 | 239億6316万 | +9.05% | 5.16 | 0.47 |
| 03/15 | 3,475 | 3,505 | 3,450 | 3,480 | +0.14% | 7,100 | 237億9224万 | +8.89% | 5.12 | 0.46 |
| 03/14 | 3,415 | 3,520 | 3,415 | 3,475 | +1.16% | 6,900 | 237億5806万 | +9.28% | 5.12 | 0.46 |
| 03/13 | 3,390 | 3,450 | 3,390 | 3,435 | +1.48% | 7,400 | 234億8459万 | +8.5% | 5.06 | 0.46 |
| 03/12 | 3,325 | 3,390 | 3,325 | 3,385 | +1.96% | 5,200 | 231億4274万 | +7.36% | 4.98 | 0.45 |
| 03/11 | 3,225 | 3,325 | 3,225 | 3,320 | +2.47% | 6,200 | 226億9835万 | +5.67% | 4.89 | 0.44 |
| 03/08 | 3,230 | 3,300 | 3,215 | 3,240 | +0.78% | 7,300 | 221億5140万 | +3.35% | 4.77 | 0.43 |
| 03/07 | 3,245 | 3,275 | 3,215 | 3,215 | -0.16% | 5,000 | 219億8048万 | +2.65% | 4.73 | 0.43 |
| 03/06 | 3,215 | 3,240 | 3,210 | 3,220 | -0.31% | 4,700 | 220億1466万 | +2.97% | 4.74 | 0.43 |
| 03/05 | 3,235 | 3,235 | 3,205 | 3,230 | +0.31% | 5,200 | 220億8303万 | +3.39% | 4.75 | 0.43 |
| 03/04 | 3,200 | 3,235 | 3,200 | 3,220 | +0.63% | 6,600 | 220億1466万 | +3.27% | 4.74 | 0.43 |
| 03/01 | 3,175 | 3,220 | 3,175 | 3,200 | +0.79% | 6,600 | 218億7792万 | +2.79% | 4.71 | 0.43 |
| 02/29 | 3,165 | 3,185 | 3,150 | 3,175 | +1.6% | 4,800 | 217億700万 | +2.12% | 4.67 | 0.42 |
| 02/28 | 3,125 | 3,140 | 3,100 | 3,125 | +0.48% | 4,500 | 213億6516万 | +0.61% | 4.6 | 0.42 |
| 02/27 | 3,165 | 3,170 | 3,105 | 3,110 | -1.58% | 6,600 | 212億6261万 | +0.16% | 4.58 | 0.41 |
| 02/26 | 3,170 | 3,200 | 3,155 | 3,160 | -0.32% | 4,600 | 216億445万 | +1.8% | 4.65 | 0.42 |
| 02/22 | 3,100 | 3,175 | 3,100 | 3,170 | +2.26% | 5,500 | 216億7282万 | +2.19% | 4.67 | 0.42 |
| 02/21 | 3,075 | 3,130 | 3,075 | 3,100 | +0.32% | 4,500 | 211億9424万 | +0.03% | 4.56 | 0.41 |
| 02/20 | 3,105 | 3,125 | 3,090 | 3,090 | -0.16% | 7,100 | 211億2587万 | -0.29% | 4.55 | 0.41 |
| 02/19 | 3,075 | 3,125 | 3,075 | 3,095 | +0.65% | 2,300 | 211億6006万 | -0.16% | 4.56 | 0.41 |
| 02/16 | 3,085 | 3,100 | 3,065 | 3,075 | 0% | 5,700 | 210億2332万 | -0.81% | 4.53 | 0.41 |
| 02/15 | 3,140 | 3,155 | 3,065 | 3,075 | -2.07% | 7,300 | 210億2332万 | -0.93% | 4.53 | 0.41 |
| 02/14 | 3,100 | 3,155 | 3,090 | 3,140 | +2.45% | 14,300 | 214億6771万 | +1.03% | 4.62 | 0.42 |
| 02/13 | 3,055 | 3,070 | 3,050 | 3,065 | +0.49% | 5,300 | 209億5495万 | -1.45% | 4.51 | 0.41 |
| 02/09 | 3,040 | 3,060 | 3,030 | 3,050 | +0.33% | 3,900 | 208億5240万 | -2.15% | 4.49 | 0.41 |
| 02/08 | 3,100 | 3,100 | 3,035 | 3,040 | -1.94% | 9,400 | 207億8403万 | -2.69% | 4.47 | 0.4 |
| 02/07 | 3,090 | 3,125 | 3,090 | 3,100 | -0.32% | 4,400 | 211億9424万 | -0.93% | 4.56 | 0.41 |
| 02/06 | 3,115 | 3,115 | 3,085 | 3,110 | +0.16% | 4,600 | 212億6261万 | -0.64% | 4.58 | 0.41 |
| 02/05 | 3,115 | 3,120 | 3,100 | 3,105 | -0.48% | 3,600 | 212億2842万 | -0.83% | 4.57 | 0.41 |
| 02/02 | 3,165 | 3,165 | 3,120 | 3,120 | -0.48% | 2,600 | 213億3098万 | -0.35% | 4.59 | 0.42 |
| 02/01 | 3,155 | 3,160 | 3,135 | 3,135 | -0.95% | 3,300 | 214億3353万 | +0.16% | 4.61 | 0.42 |
| 01/31 | 3,125 | 3,170 | 3,125 | 3,165 | +2.1% | 6,800 | 216億3863万 | +1.12% | 4.66 | 0.42 |
| 01/30 | 3,140 | 3,175 | 3,100 | 3,100 | -1.12% | 35,800 | 211億9424万 | -0.86% | 4.56 | 0.41 |
| 01/29 | 3,105 | 3,150 | 3,100 | 3,135 | +1.46% | 7,100 | 214億3353万 | +0.29% | 4.61 | 0.42 |
| 01/26 | 3,095 | 3,110 | 3,075 | 3,090 | -0.16% | 8,400 | 211億2587万 | -1.12% | 4.55 | 0.41 |
| 01/25 | 3,105 | 3,135 | 3,095 | 3,095 | +0.16% | 6,700 | 211億6006万 | -0.96% | 4.56 | 0.41 |
| 01/24 | 3,110 | 3,115 | 3,075 | 3,090 | -0.64% | 5,500 | 211億2587万 | -1.12% | 4.55 | 0.41 |
| 01/23 | 3,075 | 3,110 | 3,075 | 3,110 | +0.48% | 5,500 | 212億6261万 | -0.48% | 4.58 | 0.41 |
| 01/22 | 3,090 | 3,120 | 3,055 | 3,095 | -0.16% | 13,200 | 211億6006万 | -0.93% | 4.56 | 0.41 |
| 01/19 | 3,095 | 3,115 | 3,090 | 3,100 | 0% | 6,800 | 211億9424万 | -0.74% | 4.56 | 0.41 |
| 01/18 | 3,095 | 3,125 | 3,095 | 3,100 | -0.16% | 7,900 | 211億9424万 | -0.74% | 4.56 | 0.41 |
| 01/17 | 3,100 | 3,160 | 3,085 | 3,105 | +0.65% | 7,800 | 212億2842万 | -0.51% | 4.57 | 0.41 |
| 01/16 | 3,105 | 3,120 | 3,070 | 3,085 | -0.8% | 10,600 | 210億9169万 | -1.12% | 4.54 | 0.41 |
| 01/15 | 3,120 | 3,130 | 3,095 | 3,110 | +0.32% | 11,000 | 212億6261万 | -0.32% | 4.58 | 0.41 |
| 01/12 | 3,175 | 3,175 | 3,100 | 3,100 | -2.52% | 11,400 | 211億9424万 | -0.61% | 4.56 | 0.41 |
| 01/11 | 3,195 | 3,215 | 3,180 | 3,180 | -0.16% | 4,200 | 217億4119万 | +1.99% | 4.68 | 0.42 |
| 01/10 | 3,190 | 3,215 | 3,185 | 3,185 | -0.16% | 2,300 | 217億7537万 | +2.25% | 4.69 | 0.42 |
| 01/09 | 3,240 | 3,245 | 3,190 | 3,190 | -1.54% | 4,300 | 218億956万 | +2.54% | 4.7 | 0.42 |
| 01/05 | 3,225 | 3,255 | 3,220 | 3,240 | +0.78% | 3,600 | 221億5140万 | +4.25% | 4.77 | 0.43 |
| 01/04 | 3,380 | 3,380 | 3,215 | 3,215 | +1.42% | 9,700 | 219億8048万 | +3.64% | 4.73 | 0.43 |
| 2023 | ||||||||||
| 12/29 | 3,110 | 3,170 | 3,110 | 3,170 | +1.93% | 7,600 | 216億7282万 | +2.36% | 4.71 | 0.45 |
| 12/28 | 3,120 | 3,140 | 3,110 | 3,110 | -1.43% | 2,500 | 212億6261万 | +0.48% | 4.62 | 0.44 |
| 12/27 | 3,110 | 3,160 | 3,100 | 3,155 | +1.61% | 7,100 | 215億7027万 | +1.97% | 4.68 | 0.44 |
| 12/26 | 3,100 | 3,120 | 3,095 | 3,105 | +0.32% | 3,300 | 212億2842万 | +0.42% | 4.61 | 0.44 |
| 12/25 | 3,115 | 3,115 | 3,090 | 3,095 | -0.64% | 1,000 | 211億6006万 | +0.1% | 4.59 | 0.43 |
| 12/22 | 3,095 | 3,130 | 3,090 | 3,115 | +0.65% | 6,100 | 212億9679万 | +0.71% | 4.62 | 0.44 |
| 12/21 | 3,090 | 3,115 | 3,090 | 3,095 | +0.16% | 5,500 | 211億6006万 | +0.1% | 4.59 | 0.43 |
| 12/20 | 3,080 | 3,115 | 3,080 | 3,090 | -0.48% | 6,800 | 211億2587万 | -0.1% | 4.59 | 0.43 |
| 12/19 | 3,105 | 3,110 | 3,080 | 3,105 | +0.49% | 4,700 | 212億2842万 | +0.39% | 4.61 | 0.44 |
| 12/18 | 3,100 | 3,110 | 3,085 | 3,090 | -0.32% | 4,000 | 211億2587万 | -0.1% | 4.59 | 0.43 |
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 | 4,150 415 7/17 | 1,660 166 1/16 | 963,900 9,639,000 7/12 | - | - | +50.2% 7/17 | -17.5% 1/16 |
| 2009年 3月期 | 2,740 274 3/23 | 1,360 136 10/10 | 43,700 437,000 12/2 | - | - | +20.29% 12/1 | -28.19% 10/10 |
| 2010年 3月期 | 2,580 258 6/19 | 2,030 203 2/26 203 2/25 他2件 | 26,800 268,000 7/6 | - | - | +4.93% 6/22 | -7.11% 5/7 |
| 2011年 3月期 | 2,660 266 3/14 | 1,660 166 10/29 | 63,000 630,000 3/14 | 208億4615万 | 130億925万 | +20.46% 3/14 | -11.64% 10/29 |
| 2012年 3月期 | 2,160 216 4/1 | 1,640 164 11/10 | 100,400 1,004,000 12/22 | 169億2770万 | 128億5251万 | +9.12% 12/22 | -9.63% 4/16 |
| 2013年 3月期 | 2,400 240 1/28 240 1/16 | 1,600 160 8/10 | 42,200 422,000 7/10 | 188億856万 | 125億3904万 | +11.89% 1/15 | -11.98% 4/2 |
| 2014年 3月期 | 2,850 285 1/20 | 1,900 190 6/14 | 68,000 680,000 2/7 | 194億8503万 | 148億9011万 | +15.12% 1/20 | -8.66% 6/5 |
| 2015年 3月期 | 4,100 410 11/25 | 2,330 233 5/23 | 103,800 1,038,000 8/28 | 280億3109万 | 159億2986万 | +29.42% 8/28 | -12.5% 10/17 |
| 2016年 3月期 | 3,680 368 8/10 | 2,590 259 2/12 | 61,900 619,000 5/12 | 251億5961万 | 177億744万 | +8.83% 8/10 | -12.33% 1/21 |
| 2017年 3月期 | 3,300 330 3/21 330 1/11 他5件 | 2,150 215 6/24 | 22,700 227,000 5/12 | 225億6161万 | 146億9923万 | +11.08% 11/14 | -11.09% 4/6 |
| 2018年 3月期 | 5,250 525 11/2 | 2,770 277 4/6 | 82,300 823,000 7/12 | 358億9347万 | 189億3808万 | +17.04% 8/8 | -15.63% 11/15 |
| 2019年 3月期 | 4,690 469 6/29 | 3,030 3/8 | 303,400 3,034,000 6/22 | 320億6484万 | 207億1566万 | +16.72% 6/29 | -22.08% 12/25 |
| 2020年 3月期 | 3,215 4/3 | 1,970 8/29 | 184,200 10/15 | 219億8048万 | 134億6860万 | +14.74% 3/27 | -16.19% 8/27 |
| 2021年 3月期 | 2,844 9/29 | 2,195 4/3 | 12,300 7/8 | 194億4400万 | 150億689万 | +7.9% 9/28 | -6.01% 4/28 |
| 2022年 3月期 | 2,577 4/2 | 2,017 12/28 12/27 他2件 | 143,900 9/17 | 176億1857万 | 137億8993万 | +3.8% 3/29 | -5.05% 12/2 |
| 2023年 3月期 | 3,175 3/10 3/9 | 2,050 6/15 5/20 他3件 | 89,000 8/30 | 217億700万 | 140億1554万 | +11.49% 2/14 | -3.55% 3/30 |
| 2024年 3月期 | 3,795 3/29 | 2,870 6/16 | 66,300 4/3 | 259億4585万 | 196億2176万 | +14.16% 3/22 | -9.12% 4/17 |
| 最新 | 3,610 2024/5/17 | 3,700 | 246億8103万 | +4.94% 3,440 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 103%（2.03倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 51%（1.51倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
1,050円（2001/12/20） - 244%（3.44倍）
3,610円（5/17）