株価チャート
株価
5/17
- 前日 (5/16)
- 4,380
- 始値
- 4,385
- 高値
- 4,420
- 安値
- 4,345
- 終値 +0.46%
- 4,400
- 出来高 -41.9%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.14%
4,406 - 株価（25日）
移動平均値 - +1.45%
4,337 - 出来高（5日）
移動平均値 - -43.31%
21,520
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 | 4,385 | 4,420 | 4,345 | 4,400 | +0.46% | 12,200 | 302億8294万 | +1.45% | 14.42 | 1.01 |
| 05/16 | 4,335 | 4,395 | 4,300 | 4,380 | +1.62% | 21,000 | 301億4529万 | +0.99% | 14.35 | 1 |
| 05/15 | 4,365 | 4,420 | 4,310 | 4,310 | -4.12% | 36,500 | 296億6351万 | -0.62% | 14.12 | 0.99 |
| 05/14 | 4,490 | 4,495 | 4,365 | 4,495 | +1.12% | 25,600 | 309億3677万 | +3.69% | 14.73 | 1.03 |
| 05/13 | 4,495 | 4,495 | 4,400 | 4,445 | -0.78% | 12,300 | 305億9265万 | +2.7% | 14.56 | 1.02 |
| 05/10 | 4,500 | 4,505 | 4,420 | 4,480 | +0.22% | 16,300 | 308億3354万 | +3.7% | 14.68 | 1.03 |
| 05/09 | 4,440 | 4,470 | 4,365 | 4,470 | +0.56% | 27,600 | 307億6471万 | +3.66% | 14.65 | 1.03 |
| 05/08 | 4,310 | 4,500 | 4,310 | 4,445 | +3.13% | 30,200 | 305億9265万 | +3.2% | 14.56 | 1.02 |
| 05/07 | 4,340 | 4,340 | 4,285 | 4,310 | +0.35% | 9,800 | 296億6351万 | +0.05% | 14.12 | 0.99 |
| 05/02 | 4,295 | 4,350 | 4,290 | 4,295 | -0.35% | 6,900 | 295億6028万 | -0.53% | 14.07 | 0.99 |
| 05/01 | 4,340 | 4,360 | 4,280 | 4,310 | -0.81% | 11,600 | 296億6351万 | -1.01% | 14.12 | 0.99 |
| 04/30 | 4,270 | 4,360 | 4,250 | 4,345 | +2.48% | 20,100 | 299億440万 | -0.98% | 14.24 | 1 |
| 04/26 | 4,210 | 4,265 | 4,195 | 4,240 | +0.71% | 15,800 | 291億8174万 | -4.09% | 13.89 | 0.97 |
| 04/25 | 4,265 | 4,275 | 4,210 | 4,210 | -1.29% | 15,500 | 289億7527万 | -5.58% | 13.79 | 0.97 |
| 04/24 | 4,300 | 4,305 | 4,250 | 4,265 | -0.93% | 15,000 | 293億5380万 | -5.24% | 13.97 | 0.98 |
| 04/23 | 4,210 | 4,320 | 4,210 | 4,305 | +2.26% | 17,200 | 296億2910万 | -5.16% | 14.1 | 0.99 |
| 04/22 | 4,230 | 4,260 | 4,185 | 4,210 | +0.12% | 12,000 | 289億7527万 | -7.98% | 13.79 | 0.97 |
| 04/19 | 4,240 | 4,250 | 4,170 | 4,205 | -1.06% | 28,800 | 289億4085万 | -8.92% | 13.78 | 0.96 |
| 04/18 | 4,220 | 4,330 | 4,220 | 4,250 | +0.24% | 23,800 | 292億5056万 | -8.74% | 13.92 | 0.97 |
| 04/17 | 4,250 | 4,285 | 4,200 | 4,240 | -0.59% | 22,800 | 291億8174万 | -9.65% | 13.89 | 0.97 |
| 04/16 | 4,330 | 4,375 | 4,240 | 4,265 | -2.18% | 29,400 | 293億5380万 | -9.98% | 13.97 | 0.98 |
| 04/15 | 4,315 | 4,370 | 4,280 | 4,360 | -0.57% | 18,700 | 300億764万 | -8.86% | 14.28 | 1 |
| 04/12 | 4,400 | 4,420 | 4,350 | 4,385 | 0% | 12,200 | 301億7970万 | -9.19% | 14.37 | 1.01 |
| 04/11 | 4,375 | 4,400 | 4,340 | 4,385 | -0.9% | 13,400 | 301億7970万 | -10.09% | 14.37 | 1.01 |
| 04/10 | 4,425 | 4,470 | 4,380 | 4,425 | +0.68% | 23,600 | 304億5500万 | -10.26% | 14.5 | 1.02 |
| 04/09 | 4,310 | 4,420 | 4,300 | 4,395 | +0.34% | 50,300 | 302億4853万 | -11.8% | 14.4 | 1.01 |
| 04/08 | 4,275 | 4,380 | 4,265 | 4,380 | +2.94% | 25,700 | 301億4529万 | -13.08% | 14.35 | 1 |
| 04/05 | 4,250 | 4,275 | 4,210 | 4,255 | -1.39% | 30,200 | 292億8498万 | -16.57% | 13.94 | 0.98 |
| 04/04 | 4,355 | 4,375 | 4,300 | 4,315 | +1.29% | 37,800 | 296億9793万 | -16.49% | 14.14 | 0.99 |
| 04/03 | 4,250 | 4,310 | 4,210 | 4,260 | -0.58% | 36,300 | 293億1939万 | -18.2% | 13.96 | 0.98 |
| 04/02 | 4,350 | 4,385 | 4,270 | 4,285 | -1.04% | 45,400 | 294億9145万 | -18.35% | 14.04 | 0.98 |
| 04/01 | 4,410 | 4,450 | 4,330 | 4,330 | -3.02% | 90,200 | 298億116万 | -18.09% | 14.19 | 0.99 |
| 03/29 | 4,545 | 4,575 | 4,400 | 4,465 | -2.3% | 101,100 | 307億3030万 | -16.1% | 13.21 | 1.01 |
| 03/28 | 4,900 | 4,900 | 4,560 | 4,570 | -12.12% | 175,100 | 314億5296万 | -14.61% | 13.52 | 1.03 |
| 03/27 | 5,160 | 5,260 | 5,160 | 5,200 | +0.78% | 79,900 | 357億8893万 | -3.33% | 15.39 | 1.17 |
| 03/26 | 5,140 | 5,190 | 5,130 | 5,160 | 0% | 52,800 | 355億1363万 | -4.2% | 15.27 | 1.17 |
| 03/25 | 5,150 | 5,190 | 5,120 | 5,160 | -0.77% | 54,400 | 355億1363万 | -4.36% | 15.27 | 1.17 |
| 03/22 | 5,220 | 5,250 | 5,150 | 5,200 | -0.95% | 46,800 | 357億8893万 | -3.81% | 15.39 | 1.17 |
| 03/21 | 5,210 | 5,280 | 5,160 | 5,250 | +0.77% | 34,600 | 361億3305万 | -3.14% | 15.53 | 1.19 |
| 03/19 | 5,150 | 5,220 | 5,150 | 5,210 | -0.19% | 31,400 | 358億5775万 | -4.21% | 15.41 | 1.18 |
| 03/18 | 5,260 | 5,280 | 5,190 | 5,220 | -0.57% | 28,600 | 359億2658万 | -4.19% | 15.44 | 1.18 |
| 03/15 | 5,150 | 5,270 | 5,150 | 5,250 | +0.57% | 19,600 | 361億3305万 | -3.81% | 15.53 | 1.19 |
| 03/14 | 5,100 | 5,260 | 5,100 | 5,220 | +1.36% | 33,900 | 359億2658万 | -4.45% | 15.44 | 1.18 |
| 03/13 | 5,310 | 5,350 | 5,120 | 5,150 | -3.74% | 63,000 | 354億4480万 | -5.78% | 15.24 | 1.16 |
| 03/12 | 5,410 | 5,430 | 5,330 | 5,350 | -1.47% | 30,900 | 368億2130万 | -2.19% | 15.83 | 1.21 |
| 03/11 | 5,410 | 5,580 | 5,390 | 5,430 | -0.91% | 44,700 | 373億7190万 | -0.69% | 16.07 | 1.23 |
| 03/08 | 5,550 | 5,590 | 5,480 | 5,480 | -1.97% | 30,900 | 377億1602万 | +0.22% | 16.21 | 1.24 |
| 03/07 | 5,650 | 5,670 | 5,530 | 5,590 | -2.27% | 76,300 | 384億7310万 | +1.9% | 16.54 | 1.26 |
| 03/06 | 5,700 | 5,810 | 5,650 | 5,720 | 0% | 35,400 | 393億6782万 | +4.51% | 16.92 | 1.29 |
| 03/05 | 5,760 | 5,890 | 5,720 | 5,720 | -1.38% | 40,400 | 393億6782万 | +4.92% | 16.92 | 1.29 |
| 03/04 | 5,870 | 5,930 | 5,760 | 5,800 | -1.69% | 63,800 | 399億1842万 | +6.76% | 17.16 | 1.31 |
| 03/01 | 5,850 | 5,960 | 5,730 | 5,900 | -0.51% | 111,000 | 406億667万 | +9.1% | 17.46 | 1.33 |
| 02/29 | 5,700 | 6,240 | 5,590 | 5,930 | +10.84% | 488,800 | 408億1314万 | +10.28% | 17.54 | 1.34 |
| 02/28 | 5,250 | 5,440 | 5,250 | 5,350 | +1.71% | 31,500 | 368億2130万 | +0.07% | 15.83 | 1.21 |
| 02/27 | 5,240 | 5,280 | 5,210 | 5,260 | +0.38% | 13,200 | 362億188万 | -1.44% | 15.56 | 1.19 |
| 02/26 | 5,180 | 5,300 | 5,170 | 5,240 | +0.19% | 18,500 | 360億6423万 | -1.69% | 15.5 | 1.18 |
| 02/22 | 5,200 | 5,250 | 5,170 | 5,230 | +0.58% | 21,100 | 359億9540万 | -1.8% | 15.47 | 1.18 |
| 02/21 | 5,250 | 5,290 | 5,160 | 5,200 | -0.95% | 36,700 | 357億8893万 | -2.38% | 15.39 | 1.17 |
| 02/20 | 5,390 | 5,420 | 5,250 | 5,250 | -2.6% | 54,100 | 361億3305万 | -1.45% | 15.53 | 1.19 |
| 02/19 | 5,360 | 5,430 | 5,320 | 5,390 | +0.37% | 19,200 | 370億9660万 | +1.24% | 15.95 | 1.22 |
| 02/16 | 5,400 | 5,470 | 5,360 | 5,370 | -1.47% | 33,900 | 369億5895万 | +1.17% | 15.89 | 1.21 |
| 02/15 | 5,600 | 5,600 | 5,440 | 5,450 | -1.8% | 24,600 | 375億955万 | +2.97% | 16.12 | 1.23 |
| 02/14 | 5,640 | 5,700 | 5,470 | 5,550 | -2.8% | 46,300 | 381億9780万 | +5.11% | 16.42 | 1.25 |
| 02/13 | 5,360 | 5,780 | 5,360 | 5,710 | +4.96% | 104,900 | 392億9900万 | +8.41% | 16.89 | 1.29 |
| 02/09 | 5,450 | 5,530 | 5,400 | 5,440 | -0.55% | 63,100 | 374億4072万 | +3.86% | 16.1 | 1.23 |
| 02/08 | 5,320 | 5,510 | 5,320 | 5,470 | +1.86% | 42,100 | 376億4720万 | +4.83% | 16.18 | 1.24 |
| 02/07 | 5,300 | 5,390 | 5,250 | 5,370 | +1.51% | 25,900 | 369億5895万 | +3.63% | 15.89 | 1.21 |
| 02/06 | 5,260 | 5,390 | 5,240 | 5,290 | +0.76% | 33,400 | 364億835万 | +2.72% | 15.65 | 1.19 |
| 02/05 | 5,380 | 5,380 | 5,190 | 5,250 | -1.13% | 49,200 | 361億3305万 | +2.62% | 15.53 | 1.19 |
| 02/02 | 5,420 | 5,430 | 5,280 | 5,310 | -2.03% | 48,400 | 365億4600万 | +4.42% | 15.71 | 1.2 |
| 02/01 | 5,840 | 5,840 | 5,320 | 5,420 | -8.75% | 180,300 | 373億307万 | +7.35% | 16.04 | 1.22 |
| 01/31 | 5,260 | 5,940 | 5,240 | 5,940 | +12.93% | 202,800 | 408億8197万 | +18.61% | 17.57 | 1.34 |
| 01/30 | 5,230 | 5,280 | 5,210 | 5,260 | +1.35% | 24,900 | 362億188万 | +6.52% | 15.56 | 1.19 |
| 01/29 | 5,260 | 5,260 | 5,120 | 5,190 | -1.33% | 27,800 | 357億2010万 | +6.09% | 15.36 | 1.17 |
| 01/26 | 5,190 | 5,350 | 5,180 | 5,260 | +1.54% | 49,700 | 362億188万 | +8.5% | 15.56 | 1.19 |
| 01/25 | 5,080 | 5,230 | 5,080 | 5,180 | +1.37% | 33,000 | 356億5128万 | +7.87% | 15.33 | 1.17 |
| 01/24 | 5,160 | 5,200 | 5,080 | 5,110 | -0.97% | 25,300 | 351億6950万 | +7.44% | 15.12 | 1.15 |
| 01/23 | 5,130 | 5,160 | 5,060 | 5,160 | +0.78% | 26,800 | 355億1363万 | +9.46% | 15.27 | 1.17 |
| 01/22 | 5,080 | 5,140 | 5,060 | 5,120 | +0.59% | 32,000 | 352億3833万 | +9.61% | 15.15 | 1.16 |
| 01/19 | 5,230 | 5,230 | 5,080 | 5,090 | -1.17% | 36,800 | 350億3185万 | +9.96% | 15.06 | 1.15 |
| 01/18 | 5,230 | 5,300 | 5,110 | 5,150 | -1.9% | 42,200 | 354億4480万 | +12.3% | 15.24 | 1.16 |
| 01/17 | 5,260 | 5,340 | 5,180 | 5,250 | +0.96% | 48,500 | 361億3305万 | +15.72% | 15.53 | 1.19 |
| 01/16 | 5,150 | 5,200 | 5,060 | 5,200 | +0.39% | 33,400 | 357億8893万 | +15.94% | 15.39 | 1.17 |
| 01/15 | 5,060 | 5,230 | 5,030 | 5,180 | +3.81% | 56,400 | 356億5128万 | +16.82% | 15.33 | 1.17 |
| 01/12 | 4,980 | 5,030 | 4,910 | 4,990 | 0% | 59,100 | 343億4361万 | +13.75% | 14.76 | 1.13 |
| 01/11 | 5,100 | 5,260 | 4,950 | 4,990 | -2.35% | 88,400 | 343億4361万 | +14.79% | 14.76 | 1.13 |
| 01/10 | 5,290 | 5,290 | 5,110 | 5,110 | -2.48% | 82,700 | 351億6950万 | +18.62% | 15.12 | 1.15 |
| 01/09 | 5,050 | 5,240 | 4,845 | 5,240 | +5.22% | 111,200 | 360億6423万 | +22.92% | 15.5 | 1.18 |
| 01/05 | 4,960 | 5,010 | 4,880 | 4,980 | +0.81% | 82,100 | 342億7478万 | +18.23% | 14.73 | 1.12 |
| 01/04 | 4,585 | 4,940 | 4,570 | 4,940 | +8.33% | 111,400 | 339億9948万 | +18.38% | 14.62 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 4,610 | 4,610 | 4,470 | 4,560 | -0.44% | 36,200 | 313億8414万 | +10.17% | 13.49 | 0.99 |
| 12/28 | 4,420 | 4,635 | 4,420 | 4,580 | +3.15% | 76,100 | 315億2179万 | +11.11% | 13.55 | 1 |
| 12/27 | 4,470 | 4,470 | 4,355 | 4,440 | -0.89% | 43,100 | 305億5824万 | +8.35% | 13.14 | 0.97 |
| 12/26 | 4,415 | 4,480 | 4,330 | 4,480 | +1.47% | 33,700 | 308億3354万 | +10.02% | 13.25 | 0.97 |
| 12/25 | 4,420 | 4,420 | 4,340 | 4,415 | +0.91% | 31,900 | 303億8618万 | +9.34% | 13.06 | 0.96 |
| 12/22 | 4,215 | 4,395 | 4,180 | 4,375 | +4.17% | 57,700 | 301億1088万 | +9.24% | 12.94 | 0.95 |
| 12/21 | 4,125 | 4,200 | 4,110 | 4,200 | +2.19% | 38,700 | 289億644万 | +5.87% | 12.43 | 0.91 |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,110 | +0.37% | 22,100 | 282億8702万 | +4.42% | 12.16 | 0.89 |
| 12/19 | 4,115 | 4,125 | 4,085 | 4,095 | -0.12% | 21,300 | 281億8378万 | +5.32% | 12.12 | 0.89 |
| 12/18 | 4,040 | 4,125 | 4,030 | 4,100 | +1.74% | 25,200 | 282億1819万 | +7.3% | 12.13 | 0.89 |
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 | 952 476 7/2 | 670 335 1/22 | 57,500 115,000 7/2 | - | - | +10.55% 2/28 | -9.94% 1/22 |
| 2009年 3月期 | 800 400 7/1 | 480 240 10/10 | 37,000 74,000 5/19 | - | - | +9.65% 11/17 | -23.77% 10/8 |
| 2010年 3月期 | 788 394 9/25 | 566 283 4/30 283 4/17 | 38,500 77,000 6/30 | - | - | +11.07% 6/15 | -10.85% 11/11 |
| 2011年 3月期 | 736 368 4/28 368 4/27 他3件 | 562 281 3/16 281 3/15 | 34,000 68,000 7/1 | 52億8631万 | 40億3655万 | +7.65% 12/10 | -15.96% 3/16 |
| 2012年 3月期 | 840 420 7/25 | 604 302 1/18 | 33,000 66,000 7/1 | 60億3328万 | 43億3822万 | +7.81% 7/21 | -8.52% 8/23 |
| 2013年 3月期 | 760 380 3/25 | 546 273 10/31 | 39,000 78,000 7/2 | 54億5869万 | 39億2163万 | +15.36% 1/10 | -6.63% 5/21 |
| 2014年 3月期 | 936 468 1/29 468 1/28 | 638 319 4/5 | 24,500 49,000 3/7 49,000 7/1 | 67億2280万 | 45億8242万 | +10.01% 1/22 | -10.14% 6/7 |
| 2015年 3月期 | 1,130 565 1/28 565 1/26 | 798 399 5/9 | 29,000 58,000 7/1 | 81億1621万 | 57億3162万 | +17.61% 7/4 | -4.45% 8/8 |
| 2016年 3月期 | 1,220 610 6/12 | 858 429 2/12 | 71,000 142,000 6/15 | 87億6263万 | 61億6257万 | +15.42% 6/12 | -16.66% 8/25 |
| 2017年 3月期 | 1,269 3/27 | 950 11/11 475 4/6 他2件 | 51,400 3/15 | 91億1457万 | 68億2336万 | +14.74% 5/9 | -10.05% 4/12 |
| 2018年 3月期 | 2,295 12/19 12/15 | 1,077 4/13 | 140,300 5/9 | 164億8380万 | 77億3553万 | +14.07% 11/14 | -13.54% 2/6 |
| 2019年 3月期 | 2,599 7/2 | 1,545 3/27 | 45,600 5/23 | 186億6728万 | 110億9694万 | +11.29% 4/26 | -12.49% 12/25 |
| 2020年 3月期 | 2,337 1/20 | 1,421 4/8 | 41,200 3/30 | 160億8437万 | 102億631万 | +15.18% 5/15 | -17.01% 4/3 |
| 2021年 3月期 | 2,254 3/26 | 1,500 4/6 | 108,600 3/29 | 155億1312万 | 103億2373万 | +9.43% 5/13 | -7.17% 4/2 |
| 2022年 3月期 | 2,038 3/25 | 1,856 3/30 | 83,600 3/29 | 140億2650万 | 127億7389万 | +3.61% 3/2 | -6.53% 4/14 |
| 2023年 3月期 | 2,097 3/10 | 1,777 5/17 | 47,500 5/13 | 144億3257万 | 122億3017万 | +4.06% 3/8 | -5.31% 3/30 |
| 2024年 3月期 | 6,240 2/29 | 1,948 4/5 4/3 | 488,800 2/29 | 429億4671万 | 134億708万 | +50.08% 11/24 | -18.35% 4/2 |
| 最新 | 4,400 2024/5/17 | 12,200 | 302億8294万 | +1.45% 4,337 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/25 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/30 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/25
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/29
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 140%（2.4倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
340円（2002/11/20） - 1194%（12.94倍）
4,400円（5/17）