株価チャート
株価
5/16
- 前日 (5/15)
- 3,145
- 始値
- 3,205
- 高値
- 3,205
- 安値
- 3,125
- 終値 +1.43%
- 3,190
- 出来高 +17.62%
- 22,700
乖離率
- 株価（5日）
移動平均値 - -1.24%
3,230 - 株価（25日）
移動平均値 - +4.18%
3,062 - 出来高（5日）
移動平均値 - -27.61%
31,360
2023/12/15～2024/05/16
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 | 3,205 | 3,205 | 3,125 | 3,190 | +1.43% | 22,700 | 248億8200万 | +4.18% | 10.31 | 0.86 |
| 05/15 | 3,160 | 3,210 | 3,140 | 3,145 | -0.32% | 19,300 | 245億3100万 | +3.05% | 10.16 | 0.85 |
| 05/14 | 3,280 | 3,280 | 3,155 | 3,155 | -3.96% | 36,300 | 246億900万 | +3.71% | 10.2 | 0.85 |
| 05/13 | 3,375 | 3,375 | 3,285 | 3,285 | -2.67% | 25,400 | 256億2300万 | +8.34% | 10.62 | 0.89 |
| 05/10 | 3,325 | 3,420 | 3,325 | 3,375 | +2.58% | 53,100 | 263億2500万 | +12.01% | 10.91 | 0.91 |
| 05/09 | 3,400 | 3,410 | 3,270 | 3,290 | -3.24% | 69,700 | 256億6200万 | +9.85% | 10.63 | 0.89 |
| 05/08 | 3,475 | 3,500 | 3,355 | 3,400 | -1.88% | 63,200 | 265億2000万 | +14.02% | 10.99 | 0.92 |
| 05/07 | 3,535 | 3,545 | 3,430 | 3,465 | +0.73% | 94,300 | 270億2700万 | +16.63% | 11.2 | 0.93 |
| 05/02 | 3,320 | 3,475 | 3,300 | 3,440 | +3.61% | 87,100 | 268億3200万 | +16.45% | 11.12 | 0.93 |
| 05/01 | 3,320 | 3,390 | 3,275 | 3,320 | -0.9% | 145,400 | 258億9600万 | +12.85% | 10.73 | 0.9 |
| 04/30 | 2,978 | 3,400 | 2,907 | 3,350 | +14.22% | 313,100 | 261億3000万 | +14.14% | 10.83 | 0.9 |
| 04/26 | 2,870 | 2,969 | 2,790 | 2,933 | +1.7% | 62,300 | 228億7740万 | +0.27% | 9.48 | 0.79 |
| 04/25 | 2,748 | 2,923 | 2,722 | 2,884 | +4.3% | 110,100 | 224億9520万 | -1.67% | 9.32 | 0.78 |
| 04/24 | 2,747 | 2,775 | 2,740 | 2,765 | +1.77% | 23,100 | 215億6700万 | -6.08% | 8.94 | 0.75 |
| 04/23 | 2,755 | 2,766 | 2,710 | 2,717 | -1.42% | 22,600 | 211億9260万 | -7.99% | 8.78 | 0.73 |
| 04/22 | 2,749 | 2,780 | 2,730 | 2,756 | -0.22% | 27,800 | 214億9680万 | -6.99% | 8.91 | 0.74 |
| 04/19 | 2,815 | 2,825 | 2,723 | 2,762 | -2.37% | 31,100 | 215億4360万 | -7% | 8.93 | 0.74 |
| 04/18 | 2,790 | 2,845 | 2,771 | 2,829 | +1.11% | 11,400 | 220億6620万 | -4.94% | 9.14 | 0.76 |
| 04/17 | 2,839 | 2,844 | 2,764 | 2,798 | -0.5% | 20,100 | 218億2440万 | -6.14% | 9.04 | 0.75 |
| 04/16 | 2,901 | 2,907 | 2,803 | 2,812 | -4.03% | 22,400 | 219億3360万 | -5.86% | 9.09 | 0.76 |
| 04/15 | 2,935 | 2,946 | 2,920 | 2,930 | -1.11% | 10,800 | 228億5400万 | -2.07% | 9.47 | 0.79 |
| 04/12 | 2,951 | 2,966 | 2,908 | 2,963 | +0.41% | 22,700 | 231億1140万 | -1.17% | 9.58 | 0.8 |
| 04/11 | 2,957 | 2,990 | 2,921 | 2,951 | -1.63% | 13,100 | 230億1780万 | -1.53% | 9.54 | 0.8 |
| 04/10 | 3,040 | 3,075 | 3,000 | 3,000 | -0.83% | 22,700 | 234億 | +0.07% | 9.7 | 0.81 |
| 04/09 | 2,970 | 3,035 | 2,962 | 3,025 | +2.27% | 37,300 | 235億9500万 | +0.93% | 9.78 | 0.82 |
| 04/08 | 2,903 | 2,959 | 2,903 | 2,958 | +2.57% | 22,100 | 230億7240万 | -1.2% | 9.56 | 0.8 |
| 04/05 | 2,860 | 2,893 | 2,817 | 2,884 | -0.69% | 28,400 | 224億9520万 | -3.45% | 9.32 | 0.78 |
| 04/04 | 2,902 | 2,920 | 2,851 | 2,904 | +2.94% | 50,500 | 226億5120万 | -2.71% | 9.39 | 0.78 |
| 04/03 | 2,880 | 2,899 | 2,780 | 2,821 | -3.42% | 64,200 | 220億380万 | -5.46% | 9.12 | 0.76 |
| 04/02 | 2,997 | 2,997 | 2,900 | 2,921 | -1.32% | 32,900 | 227億8380万 | -2.18% | 9.44 | 0.79 |
| 04/01 | 3,115 | 3,115 | 2,960 | 2,960 | -4.98% | 57,100 | 230億8800万 | -0.7% | 9.57 | 0.8 |
| 03/29 | 3,060 | 3,120 | 3,040 | 3,115 | +1.96% | 30,300 | 242億9700万 | +4.74% | 10.54 | 0.84 |
| 03/28 | 3,075 | 3,110 | 3,035 | 3,055 | -2.86% | 25,600 | 238億2900万 | +3.24% | 10.34 | 0.82 |
| 03/27 | 3,150 | 3,180 | 3,125 | 3,145 | +0.48% | 32,200 | 245億3100万 | +6.61% | 10.64 | 0.85 |
| 03/26 | 3,120 | 3,145 | 3,095 | 3,130 | +0.81% | 33,700 | 244億1400万 | +6.57% | 10.59 | 0.84 |
| 03/25 | 3,125 | 3,170 | 3,100 | 3,105 | -0.64% | 24,400 | 242億1900万 | +6.19% | 10.51 | 0.84 |
| 03/22 | 3,190 | 3,190 | 3,110 | 3,125 | -1.11% | 32,800 | 243億7500万 | +7.5% | 10.57 | 0.84 |
| 03/21 | 3,075 | 3,180 | 3,075 | 3,160 | +5.16% | 52,100 | 246億4800万 | +9.38% | 10.69 | 0.85 |
| 03/19 | 2,970 | 3,005 | 2,936 | 3,005 | +1.18% | 32,100 | 234億3900万 | +4.7% | 10.17 | 0.81 |
| 03/18 | 2,959 | 2,983 | 2,921 | 2,970 | +1.89% | 31,800 | 231億6600万 | +4.03% | 10.05 | 0.8 |
| 03/15 | 2,902 | 2,931 | 2,882 | 2,915 | -0.21% | 18,200 | 227億3700万 | +2.6% | 9.86 | 0.79 |
| 03/14 | 2,960 | 2,960 | 2,894 | 2,921 | -0.88% | 25,600 | 227億8380万 | +3.18% | 9.88 | 0.79 |
| 03/13 | 2,984 | 3,035 | 2,947 | 2,947 | -0.27% | 25,500 | 229億8660万 | +4.54% | 9.97 | 0.79 |
| 03/12 | 2,881 | 2,955 | 2,857 | 2,955 | +0.85% | 25,200 | 230億4900万 | +5.31% | 10 | 0.8 |
| 03/11 | 3,010 | 3,020 | 2,892 | 2,930 | -4.72% | 87,900 | 228億5400万 | +4.94% | 9.91 | 0.79 |
| 03/08 | 2,943 | 3,085 | 2,935 | 3,075 | +4.7% | 76,000 | 239億8500万 | +10.69% | 10.4 | 0.83 |
| 03/07 | 2,986 | 2,996 | 2,926 | 2,937 | -1.44% | 43,200 | 229億860万 | +6.49% | 9.94 | 0.79 |
| 03/06 | 2,938 | 3,000 | 2,919 | 2,980 | -0.27% | 37,200 | 232億4400万 | +8.44% | 10.08 | 0.8 |
| 03/05 | 2,933 | 2,990 | 2,901 | 2,988 | +1.74% | 43,800 | 233億640万 | +9.17% | 10.11 | 0.81 |
| 03/04 | 2,835 | 2,970 | 2,813 | 2,937 | +4.97% | 81,700 | 229億860万 | +7.9% | 9.94 | 0.79 |
| 03/01 | 2,849 | 2,849 | 2,795 | 2,798 | -0.99% | 22,300 | 218億2440万 | +3.25% | 9.47 | 0.75 |
| 02/29 | 2,877 | 2,894 | 2,805 | 2,826 | -1.5% | 34,000 | 220億4280万 | +4.63% | 9.56 | 0.76 |
| 02/28 | 2,860 | 2,894 | 2,832 | 2,869 | -0.07% | 37,200 | 223億7820万 | +6.58% | 9.71 | 0.77 |
| 02/27 | 2,821 | 2,883 | 2,808 | 2,871 | +2.24% | 35,100 | 223億9380万 | +7.01% | 9.71 | 0.77 |
| 02/26 | 2,827 | 2,860 | 2,808 | 2,808 | +1.01% | 20,100 | 219億240万 | +5.17% | 9.5 | 0.76 |
| 02/22 | 2,793 | 2,818 | 2,759 | 2,780 | +1.35% | 36,400 | 216億8400万 | +4.55% | 9.41 | 0.75 |
| 02/21 | 2,783 | 2,783 | 2,721 | 2,743 | -2.94% | 25,800 | 213億9540万 | +3.51% | 9.28 | 0.74 |
| 02/20 | 2,829 | 2,847 | 2,797 | 2,826 | -0.11% | 20,100 | 220億4280万 | +6.96% | 9.56 | 0.76 |
| 02/19 | 2,835 | 2,850 | 2,780 | 2,829 | +0.96% | 27,300 | 220億6620万 | +7.57% | 9.57 | 0.76 |
| 02/16 | 2,720 | 2,838 | 2,701 | 2,802 | +4.67% | 69,100 | 218億5560万 | +7.15% | 9.48 | 0.76 |
| 02/15 | 2,695 | 2,724 | 2,656 | 2,677 | +0.45% | 26,800 | 208億8060万 | +2.92% | 9.06 | 0.72 |
| 02/14 | 2,690 | 2,708 | 2,655 | 2,665 | -1.52% | 26,600 | 207億8700万 | +2.74% | 9.02 | 0.72 |
| 02/13 | 2,645 | 2,719 | 2,633 | 2,706 | +2.97% | 45,100 | 211億680万 | +4.56% | 9.16 | 0.73 |
| 02/09 | 2,611 | 2,651 | 2,595 | 2,628 | +0.31% | 19,900 | 204億9840万 | +2.02% | 8.89 | 0.71 |
| 02/08 | 2,664 | 2,664 | 2,590 | 2,620 | -1.65% | 45,500 | 204億3600万 | +2.06% | 8.86 | 0.71 |
| 02/07 | 2,626 | 2,684 | 2,626 | 2,664 | +2.03% | 19,500 | 207億7920万 | +4.23% | 9.01 | 0.72 |
| 02/06 | 2,621 | 2,641 | 2,606 | 2,611 | -0.61% | 34,700 | 203億6580万 | +2.71% | 8.83 | 0.7 |
| 02/05 | 2,621 | 2,680 | 2,606 | 2,627 | +1.16% | 69,100 | 204億9060万 | +3.83% | 8.89 | 0.71 |
| 02/02 | 2,577 | 2,608 | 2,538 | 2,597 | +0.74% | 45,500 | 202億5660万 | +3.18% | 8.79 | 0.7 |
| 02/01 | 2,599 | 2,642 | 2,541 | 2,578 | -0.58% | 40,400 | 201億840万 | +3% | 8.72 | 0.7 |
| 01/31 | 2,677 | 2,725 | 2,411 | 2,593 | -3.14% | 115,500 | 202億2540万 | +4.18% | 8.77 | 0.7 |
| 01/30 | 2,702 | 2,710 | 2,674 | 2,677 | -0.85% | 25,100 | 208億8060万 | +8.34% | 9.06 | 0.72 |
| 01/29 | 2,638 | 2,731 | 2,638 | 2,700 | +3.53% | 67,000 | 210億6000万 | +10.16% | 9.14 | 0.73 |
| 01/26 | 2,648 | 2,668 | 2,608 | 2,608 | -1.51% | 25,300 | 203億4240万 | +7.37% | 8.82 | 0.7 |
| 01/25 | 2,596 | 2,655 | 2,586 | 2,648 | +2.91% | 23,200 | 206億5440万 | +9.78% | 8.96 | 0.71 |
| 01/24 | 2,583 | 2,620 | 2,563 | 2,573 | -0.85% | 26,600 | 200億6940万 | +7.39% | 8.71 | 0.69 |
| 01/23 | 2,651 | 2,651 | 2,595 | 2,595 | -1.67% | 44,100 | 202億4100万 | +8.94% | 8.78 | 0.7 |
| 01/22 | 2,571 | 2,646 | 2,559 | 2,639 | +3.73% | 49,300 | 205億8420万 | +11.44% | 8.93 | 0.71 |
| 01/19 | 2,575 | 2,593 | 2,540 | 2,544 | -0.04% | 25,300 | 198億4320万 | +8.12% | 8.61 | 0.69 |
| 01/18 | 2,545 | 2,584 | 2,541 | 2,545 | 0% | 12,800 | 198億5100万 | +8.62% | 8.61 | 0.69 |
| 01/17 | 2,579 | 2,594 | 2,525 | 2,545 | -0.04% | 37,800 | 198億5100万 | +9.23% | 8.61 | 0.69 |
| 01/16 | 2,562 | 2,574 | 2,499 | 2,546 | +0.95% | 39,300 | 198億5880万 | +9.69% | 8.61 | 0.69 |
| 01/15 | 2,468 | 2,540 | 2,468 | 2,522 | +2.6% | 23,200 | 196億7160万 | +9.08% | 8.53 | 0.68 |
| 01/12 | 2,464 | 2,513 | 2,458 | 2,458 | -0.28% | 18,300 | 191億7240万 | +6.78% | 8.32 | 0.66 |
| 01/11 | 2,500 | 2,528 | 2,465 | 2,465 | -1.68% | 44,500 | 192億2700万 | +7.36% | 8.34 | 0.66 |
| 01/10 | 2,500 | 2,524 | 2,478 | 2,507 | +0.16% | 33,200 | 195億5460万 | +9.48% | 8.48 | 0.68 |
| 01/09 | 2,549 | 2,549 | 2,486 | 2,503 | +4.16% | 49,600 | 195億2340万 | +9.83% | 8.47 | 0.67 |
| 01/05 | 2,420 | 2,420 | 2,390 | 2,403 | -0.08% | 23,200 | 187億4340万 | +6.05% | 8.13 | 0.65 |
| 01/04 | 2,340 | 2,417 | 2,340 | 2,405 | +2.91% | 35,400 | 187億5900万 | +6.6% | 8.14 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 2,335 | 2,356 | 2,326 | 2,337 | +0.09% | 22,500 | 182億2860万 | +4.05% | 7.91 | 0.71 |
| 12/28 | 2,300 | 2,349 | 2,264 | 2,335 | +2.05% | 30,000 | 182億1300万 | +4.24% | 7.9 | 0.71 |
| 12/27 | 2,310 | 2,320 | 2,285 | 2,288 | -1% | 23,700 | 178億4640万 | +2.51% | 7.74 | 0.69 |
| 12/26 | 2,264 | 2,311 | 2,263 | 2,311 | +2.35% | 24,000 | 180億2580万 | +3.82% | 7.82 | 0.7 |
| 12/25 | 2,240 | 2,269 | 2,230 | 2,258 | +2.08% | 22,300 | 176億1240万 | +1.71% | 7.64 | 0.68 |
| 12/22 | 2,156 | 2,212 | 2,156 | 2,212 | +2.98% | 20,700 | 172億5360万 | -0.14% | 7.48 | 0.67 |
| 12/21 | 2,168 | 2,174 | 2,146 | 2,148 | -1.6% | 26,300 | 167億5440万 | -2.85% | 7.27 | 0.65 |
| 12/20 | 2,156 | 2,191 | 2,137 | 2,183 | +1.25% | 26,100 | 170億2740万 | -1.18% | 7.39 | 0.66 |
| 12/19 | 2,175 | 2,184 | 2,127 | 2,156 | -0.83% | 55,500 | 168億1680万 | -2.27% | 7.3 | 0.65 |
| 12/18 | 2,219 | 2,219 | 2,142 | 2,174 | -2.99% | 56,500 | 169億5720万 | -1.41% | 7.36 | 0.66 |
| 12/15 | 2,218 | 2,246 | 2,218 | 2,241 | +1.04% | 9,200 | 174億7980万 | +1.77% | 7.58 | 0.68 |
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 | 4,960 496 3/28 | 2,710 271 1/22 | 204,300 2,043,000 5/29 | - | - | +27.1% 2/25 | -24.73% 1/22 |
| 2009年 3月期 | 5,770 577 6/26 | 1,840 184 10/28 | 564,300 5,643,000 6/9 | - | - | +16.83% 6/23 | -46.51% 10/27 |
| 2010年 3月期 | 3,050 305 8/13 | 2,100 210 11/27 | 218,900 2,189,000 8/13 | - | - | +10.33% 6/4 | -13.43% 11/27 |
| 2011年 3月期 | 3,990 399 3/4 399 3/1 | 2,180 218 6/9 | 217,000 2,170,000 2/10 | 356億277万 | 194億5214万 | +13.73% 2/10 | -25.06% 3/15 |
| 2012年 3月期 | 3,770 377 4/1 | 2,170 217 8/9 | 222,300 2,223,000 6/3 | 336億3971万 | 193億6291万 | +11.2% 11/29 | -18.84% 5/23 |
| 2013年 3月期 | 3,400 340 3/18 | 1,970 197 11/13 | 502,600 5,026,000 3/18 | 303億3820万 | 175億7831万 | +18.17% 3/18 | -13.55% 5/16 |
| 2014年 3月期 | 2,770 277 6/5 | 2,120 212 3/17 | 245,400 2,454,000 3/20 | 247億1671万 | 189億1676万 | +8.1% 9/26 | -13.1% 2/4 |
| 2015年 3月期 | 3,110 311 12/8 | 1,970 197 5/30 | 1,252,000 12,520,000 12/8 | 242億5800万 | 153億6600万 | +28.52% 12/8 | -8.69% 10/17 |
| 2016年 3月期 | 3,080 308 6/16 | 1,710 171 2/24 171 2/23 他2件 | 122,100 1,221,000 12/7 | 240億2400万 | 133億3800万 | +12.38% 3/14 | -20.44% 2/12 |
| 2017年 3月期 | 2,450 245 2/23 245 2/22 | 1,750 175 4/12 175 4/8 | 34,400 344,000 11/15 | 191億1000万 | 136億5000万 | +15.5% 5/20 | -10.66% 6/16 |
| 2018年 3月期 | 3,090 3/19 | 2,000 200 4/13 | 198,900 3/19 | 241億200万 | 156億 | +17.45% 3/19 | -14.22% 2/14 |
| 2019年 3月期 | 3,280 5/15 | 1,688 2/12 | 229,400 2/12 | 255億8400万 | 131億6640万 | +10.69% 5/15 | -21.25% 10/26 |
| 2020年 3月期 | 1,919 11/5 | 1,139 3/17 | 168,800 9/20 | 149億6820万 | 88億8420万 | +15.44% 11/5 | -23.17% 3/16 |
| 2021年 3月期 | 2,332 3/3 | 1,321 4/6 | 415,400 3/3 | 181億8960万 | 103億380万 | +29% 3/3 | -6.78% 6/15 |
| 2022年 3月期 | 2,282 4/26 | 1,512 3/9 3/8 | 144,100 9/8 | 177億9960万 | 117億9360万 | +5.88% 9/13 | -8.56% 11/30 |
| 2023年 3月期 | 1,968 3/9 | 1,423 4/27 | 121,100 4/22 | 153億5040万 | 110億9940万 | +12.78% 5/24 | -6.06% 9/7 |
| 2024年 3月期 | 3,190 3/22 | 1,758 4/27 | 115,500 1/31 | 248億8200万 | 137億1240万 | +16.65% 5/7 | -8% 4/23 |
| 最新 | 3,190 2024/5/16 | 22,700 | 248億8200万 | +4.18% 3,062 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/27 vs 1985/12/28
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/27 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/25 vs 1991/12/27
- -28%（0.72倍）
- 1993/12/29 vs 1992/12/25
- -31%（0.69倍）
- 1994/12/29 vs 1993/12/29
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/29
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- 137%（2.37倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 122%（2.22倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/16 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
810円（2002/11/19） - 294%（3.94倍）
3,190円（5/16）