株価チャート
株価
5/17
- 前日 (5/16)
- 4,815
- 始値
- 4,815
- 高値
- 5,070
- 安値
- 4,795
- 終値 +4.67%
- 5,040
- 出来高 +5.34%
- 274,400
乖離率
- 株価（5日）
移動平均値 - +4.3%
4,832 - 株価（25日）
移動平均値 - +7.78%
4,676 - 出来高（5日）
移動平均値 - +30.98%
209,500
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 | 4,815 | 5,070 | 4,795 | 5,040 | +4.67% | 274,400 | 1692億5332万 | +7.78% | 16.22 | 1.15 |
| 05/16 | 4,690 | 4,820 | 4,675 | 4,815 | +2.23% | 260,500 | 1616億9737万 | +3.3% | 15.49 | 1.1 |
| 05/15 | 4,780 | 4,795 | 4,665 | 4,710 | -1.36% | 159,600 | 1581億7126万 | +1.25% | 15.16 | 1.07 |
| 05/14 | 4,810 | 4,825 | 4,685 | 4,775 | -0.93% | 173,400 | 1603億5409万 | +2.84% | 15.37 | 1.09 |
| 05/13 | 4,840 | 4,875 | 4,770 | 4,820 | -0.82% | 179,600 | 1618億6528万 | +4.08% | 15.51 | 1.1 |
| 05/10 | 4,800 | 4,915 | 4,795 | 4,860 | +1.57% | 135,100 | 1632億856万 | +5.26% | 15.64 | 1.11 |
| 05/09 | 4,705 | 4,790 | 4,680 | 4,785 | +2.35% | 83,100 | 1606億8991万 | +3.98% | 15.4 | 1.09 |
| 05/08 | 4,710 | 4,730 | 4,610 | 4,675 | -0.43% | 137,100 | 1569億9589万 | +1.81% | 15.04 | 1.07 |
| 05/07 | 4,710 | 4,725 | 4,675 | 4,695 | -0.11% | 67,500 | 1576億6753万 | +2.27% | 15.11 | 1.07 |
| 05/02 | 4,670 | 4,700 | 4,645 | 4,700 | +0.75% | 77,300 | 1578億3544万 | +2.35% | 15.12 | 1.07 |
| 05/01 | 4,620 | 4,700 | 4,595 | 4,665 | +0.21% | 75,400 | 1566億6007万 | +1.48% | 15.01 | 1.06 |
| 04/30 | 4,620 | 4,675 | 4,575 | 4,655 | +1.86% | 99,200 | 1563億2425万 | +1.17% | 14.98 | 1.06 |
| 04/26 | 4,525 | 4,575 | 4,505 | 4,570 | -0.11% | 207,500 | 1534億6978万 | -0.76% | 14.71 | 1.04 |
| 04/25 | 4,670 | 4,680 | 4,495 | 4,575 | -2.87% | 220,800 | 1536億3769万 | -0.85% | 14.72 | 1.04 |
| 04/24 | 4,745 | 4,745 | 4,645 | 4,710 | +0.53% | 158,900 | 1581億7126万 | +1.88% | 15.16 | 1.07 |
| 04/23 | 4,645 | 4,690 | 4,620 | 4,685 | +0.97% | 88,300 | 1573億3171万 | +1.32% | 15.08 | 1.07 |
| 04/22 | 4,635 | 4,725 | 4,615 | 4,640 | +1.98% | 165,200 | 1558億2052万 | +0.32% | 14.93 | 1.06 |
| 04/19 | 4,575 | 4,625 | 4,500 | 4,550 | -0.11% | 153,300 | 1527億9814万 | -1.64% | 14.64 | 1.04 |
| 04/18 | 4,500 | 4,565 | 4,500 | 4,555 | +0.22% | 105,800 | 1529億6605万 | -1.56% | 14.66 | 1.04 |
| 04/17 | 4,540 | 4,600 | 4,505 | 4,545 | +0.44% | 129,200 | 1526億3023万 | -1.79% | 14.63 | 1.04 |
| 04/16 | 4,510 | 4,565 | 4,505 | 4,525 | -0.98% | 85,800 | 1519億5859万 | -2.25% | 14.56 | 1.03 |
| 04/15 | 4,505 | 4,575 | 4,495 | 4,570 | +1.33% | 124,900 | 1534億6978万 | -1.34% | 14.71 | 1.04 |
| 04/12 | 4,500 | 4,525 | 4,370 | 4,510 | -2.8% | 205,500 | 1514億5486万 | -2.74% | 14.51 | 1.03 |
| 04/11 | 4,580 | 4,640 | 4,570 | 4,640 | +0.43% | 101,000 | 1558億2052万 | -0.11% | 14.93 | 1.06 |
| 04/10 | 4,640 | 4,685 | 4,615 | 4,620 | -0.96% | 90,200 | 1551億4888万 | -0.56% | 14.87 | 1.05 |
| 04/09 | 4,625 | 4,675 | 4,600 | 4,665 | +1.19% | 72,100 | 1566億6007万 | +0.39% | 15.01 | 1.06 |
| 04/08 | 4,505 | 4,630 | 4,495 | 4,610 | +3.25% | 111,400 | 1548億1306万 | -0.77% | 14.83 | 1.05 |
| 04/05 | 4,425 | 4,480 | 4,395 | 4,465 | -0.22% | 90,400 | 1499億4367万 | -3.96% | 14.37 | 1.02 |
| 04/04 | 4,510 | 4,510 | 4,445 | 4,475 | -0.22% | 122,000 | 1502億7949万 | -3.97% | 14.4 | 1.02 |
| 04/03 | 4,485 | 4,530 | 4,450 | 4,485 | -0.11% | 130,600 | 1506億1531万 | -3.96% | 14.43 | 1.02 |
| 04/02 | 4,495 | 4,540 | 4,435 | 4,490 | -0.88% | 127,300 | 1507億8322万 | -4.1% | 14.45 | 1.02 |
| 04/01 | 4,650 | 4,655 | 4,490 | 4,530 | -2.48% | 151,700 | 1521億2650万 | -3.49% | 14.58 | 1.03 |
| 03/29 | 4,670 | 4,700 | 4,625 | 4,645 | -1.38% | 93,100 | 1559億8843万 | -1.28% | 9.78 | 1.06 |
| 03/28 | 4,755 | 4,775 | 4,690 | 4,710 | -2.48% | 125,900 | 1581億7126万 | -0.02% | 9.92 | 1.07 |
| 03/27 | 4,815 | 4,885 | 4,810 | 4,830 | +1.26% | 137,500 | 1622億110万 | +2.4% | 10.17 | 1.1 |
| 03/26 | 4,725 | 4,790 | 4,675 | 4,770 | +0.42% | 100,000 | 1601億8618万 | +1.08% | 10.04 | 1.09 |
| 03/25 | 4,810 | 4,820 | 4,735 | 4,750 | -0.94% | 92,700 | 1595億1454万 | +0.61% | 10 | 1.08 |
| 03/22 | 4,855 | 4,860 | 4,775 | 4,795 | -0.42% | 99,100 | 1610億2573万 | +1.57% | 10.09 | 1.09 |
| 03/21 | 4,770 | 4,840 | 4,730 | 4,815 | +1.8% | 128,500 | 1616億9737万 | +1.97% | 10.14 | 1.1 |
| 03/19 | 4,675 | 4,750 | 4,665 | 4,730 | +0.75% | 85,100 | 1588億4290万 | +0.34% | 9.96 | 1.08 |
| 03/18 | 4,750 | 4,780 | 4,670 | 4,695 | +0.21% | 118,500 | 1576億6753万 | -0.19% | 9.88 | 1.07 |
| 03/15 | 4,545 | 4,735 | 4,525 | 4,685 | +2.52% | 174,500 | 1573億3171万 | -0.23% | 9.86 | 1.07 |
| 03/14 | 4,550 | 4,570 | 4,525 | 4,570 | +0.11% | 80,300 | 1534億6978万 | -2.52% | 9.62 | 1.04 |
| 03/13 | 4,645 | 4,645 | 4,520 | 4,565 | -0.22% | 98,100 | 1533億187万 | -2.52% | 9.61 | 1.04 |
| 03/12 | 4,580 | 4,615 | 4,530 | 4,575 | -0.44% | 124,700 | 1536億3769万 | -2.2% | 9.63 | 1.04 |
| 03/11 | 4,645 | 4,690 | 4,525 | 4,595 | -2.34% | 117,200 | 1543億933万 | -1.63% | 9.67 | 1.05 |
| 03/08 | 4,635 | 4,770 | 4,635 | 4,705 | 0% | 156,300 | 1580億335万 | +0.88% | 9.91 | 1.07 |
| 03/07 | 4,680 | 4,715 | 4,645 | 4,705 | +0.75% | 130,900 | 1580億335万 | +1.14% | 9.91 | 1.07 |
| 03/06 | 4,625 | 4,710 | 4,610 | 4,670 | +0.32% | 147,200 | 1568億2798万 | +0.67% | 9.83 | 1.07 |
| 03/05 | 4,610 | 4,670 | 4,595 | 4,655 | +0.65% | 156,500 | 1563億2425万 | +0.61% | 9.8 | 1.06 |
| 03/04 | 4,670 | 4,685 | 4,610 | 4,625 | -1.39% | 133,100 | 1553億1679万 | +0.3% | 9.74 | 1.05 |
| 03/01 | 4,705 | 4,735 | 4,675 | 4,690 | -1.05% | 116,700 | 1574億9962万 | +2.02% | 9.87 | 1.07 |
| 02/29 | 4,725 | 4,740 | 4,640 | 4,740 | +0.21% | 185,400 | 1591億7872万 | +3.49% | 9.98 | 1.08 |
| 02/28 | 4,730 | 4,755 | 4,710 | 4,730 | -1.25% | 173,500 | 1588億4290万 | +3.66% | 9.96 | 1.08 |
| 02/27 | 4,770 | 4,855 | 4,750 | 4,790 | +0.42% | 129,200 | 1608億5782万 | +5.39% | 10.08 | 1.09 |
| 02/26 | 4,805 | 4,830 | 4,770 | 4,770 | -0.93% | 134,200 | 1601億8618万 | +5.44% | 10.04 | 1.09 |
| 02/22 | 4,845 | 4,850 | 4,775 | 4,815 | +0.21% | 111,600 | 1616億9737万 | +6.95% | 10.14 | 1.1 |
| 02/21 | 4,820 | 4,835 | 4,755 | 4,805 | -0.72% | 141,300 | 1613億6155万 | +7.33% | 10.12 | 1.1 |
| 02/20 | 4,895 | 4,895 | 4,820 | 4,840 | -0.92% | 94,600 | 1625億3692万 | +8.72% | 10.19 | 1.1 |
| 02/19 | 4,785 | 4,895 | 4,775 | 4,885 | +1.24% | 116,300 | 1640億4811万 | +10.3% | 10.28 | 1.11 |
| 02/16 | 4,810 | 4,835 | 4,765 | 4,825 | +1.79% | 128,000 | 1620億3319万 | +9.58% | 10.16 | 1.1 |
| 02/15 | 4,840 | 4,850 | 4,665 | 4,740 | -1.66% | 177,100 | 1591億7872万 | +8.24% | 9.98 | 1.08 |
| 02/14 | 4,750 | 4,890 | 4,685 | 4,820 | +4.44% | 386,900 | 1618億6528万 | +10.6% | 10.15 | 1.1 |
| 02/13 | 4,585 | 4,615 | 4,535 | 4,615 | +3.01% | 257,000 | 1549億8097万 | +6.51% | 9.72 | 1.05 |
| 02/09 | 4,480 | 4,525 | 4,460 | 4,480 | -0.55% | 99,500 | 1504億4740万 | +3.85% | 9.43 | 1.02 |
| 02/08 | 4,480 | 4,610 | 4,415 | 4,505 | +0.45% | 216,300 | 1512億8695万 | +4.69% | 9.48 | 1.03 |
| 02/07 | 4,410 | 4,485 | 4,395 | 4,485 | +1.01% | 136,600 | 1506億1531万 | +4.64% | 9.44 | 1.02 |
| 02/06 | 4,445 | 4,460 | 4,410 | 4,440 | -0.22% | 84,900 | 1491億411万 | +4.01% | 9.35 | 1.01 |
| 02/05 | 4,455 | 4,475 | 4,430 | 4,450 | +1.25% | 82,500 | 1494億3994万 | +4.58% | 9.37 | 1.01 |
| 02/02 | 4,350 | 4,410 | 4,340 | 4,395 | -0.45% | 95,500 | 1475億9292万 | +3.7% | 9.25 | 1 |
| 02/01 | 4,420 | 4,445 | 4,405 | 4,415 | -0.11% | 86,000 | 1482億6456万 | +4.52% | 9.29 | 1.01 |
| 01/31 | 4,355 | 4,420 | 4,320 | 4,420 | +1.26% | 89,400 | 1484億3247万 | +4.94% | 9.31 | 1.01 |
| 01/30 | 4,360 | 4,380 | 4,340 | 4,365 | 0% | 61,400 | 1465億8546万 | +3.95% | 9.19 | 1 |
| 01/29 | 4,285 | 4,370 | 4,285 | 4,365 | +2.22% | 90,100 | 1465億8546万 | +4.18% | 9.19 | 1 |
| 01/26 | 4,275 | 4,290 | 4,250 | 4,270 | +0.23% | 68,900 | 1433億9517万 | +2.18% | 8.99 | 0.97 |
| 01/25 | 4,265 | 4,280 | 4,240 | 4,260 | -0.47% | 45,900 | 1430億5935万 | +2.13% | 8.97 | 0.97 |
| 01/24 | 4,295 | 4,300 | 4,240 | 4,280 | -0.47% | 52,700 | 1437億3099万 | +2.79% | 9.01 | 0.98 |
| 01/23 | 4,290 | 4,315 | 4,270 | 4,300 | 0% | 70,700 | 1444億263万 | +3.42% | 9.05 | 0.98 |
| 01/22 | 4,290 | 4,310 | 4,270 | 4,300 | +1.3% | 86,800 | 1444億263万 | +3.56% | 9.05 | 0.98 |
| 01/19 | 4,215 | 4,250 | 4,185 | 4,245 | +0.12% | 112,100 | 1425億5562万 | +2.36% | 8.94 | 0.97 |
| 01/18 | 4,195 | 4,240 | 4,175 | 4,240 | +1.31% | 79,400 | 1423億8771万 | +2.32% | 8.93 | 0.97 |
| 01/17 | 4,160 | 4,240 | 4,160 | 4,185 | +0.24% | 96,800 | 1405億4070万 | +1.14% | 8.81 | 0.95 |
| 01/16 | 4,225 | 4,255 | 4,150 | 4,175 | -2.11% | 79,100 | 1402億488万 | +0.87% | 8.79 | 0.95 |
| 01/15 | 4,250 | 4,285 | 4,220 | 4,265 | +0.71% | 52,400 | 1432億2726万 | +2.9% | 8.98 | 0.97 |
| 01/12 | 4,245 | 4,270 | 4,220 | 4,235 | +0.47% | 77,200 | 1422億1980万 | +2.15% | 8.92 | 0.97 |
| 01/11 | 4,255 | 4,270 | 4,215 | 4,215 | -0.47% | 88,200 | 1415億4816万 | +1.64% | 8.87 | 0.96 |
| 01/10 | 4,190 | 4,270 | 4,190 | 4,235 | +1.07% | 100,300 | 1422億1980万 | +2.05% | 8.92 | 0.97 |
| 01/09 | 4,145 | 4,190 | 4,140 | 4,190 | +1.09% | 78,100 | 1407億861万 | +0.96% | 8.82 | 0.96 |
| 01/05 | 4,200 | 4,205 | 4,110 | 4,145 | -0.96% | 95,900 | 1391億9742万 | -0.12% | 8.73 | 0.95 |
| 01/04 | 4,085 | 4,195 | 4,050 | 4,185 | +2.45% | 110,900 | 1405億4070万 | +0.75% | 8.81 | 0.95 |
| 2023 | ||||||||||
| 12/29 | 4,075 | 4,105 | 4,050 | 4,085 | +0.25% | 86,200 | 1371億8250万 | -1.73% | 8.67 | 1 |
| 12/28 | 4,060 | 4,085 | 4,040 | 4,075 | -0.24% | 56,200 | 1368億4668万 | -2.14% | 8.65 | 0.99 |
| 12/27 | 4,030 | 4,085 | 4,020 | 4,085 | +1.36% | 75,300 | 1371億8250万 | -2.06% | 8.67 | 1 |
| 12/26 | 4,010 | 4,080 | 3,995 | 4,030 | -0.12% | 64,700 | 1353億3549万 | -3.45% | 8.56 | 0.98 |
| 12/25 | 4,150 | 4,150 | 4,035 | 4,035 | -2.06% | 76,300 | 1355億340万 | -3.52% | 8.57 | 0.99 |
| 12/22 | 4,095 | 4,150 | 4,095 | 4,120 | +0.73% | 73,700 | 1383億5787万 | -1.72% | 8.75 | 1.01 |
| 12/21 | 4,150 | 4,170 | 4,085 | 4,090 | -1.21% | 140,100 | 1373億5041万 | -2.57% | 8.69 | 1 |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,140 | +1.1% | 102,200 | 1390億2951万 | -1.55% | 8.79 | 1.01 |
| 12/19 | 4,055 | 4,095 | 4,015 | 4,095 | +0.99% | 116,000 | 1375億1832万 | -2.73% | 8.7 | 1 |
| 12/18 | 4,050 | 4,090 | 4,025 | 4,055 | -0.98% | 90,500 | 1361億7504万 | -4.11% | 8.61 | 0.99 |
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 | 1,747 6/25 | 933 1/22 | 702,900 4/16 | - | - | +13.64% 2/22 | -22.6% 11/20 |
| 2009年 3月期 | 1,703 6/26 | 998 10/10 | 537,600 1/27 | - | - | +22.37% 11/5 | -25.02% 10/10 |
| 2010年 3月期 | 1,545 2/23 | 999 7/13 6/8 | 652,000 8/17 | - | - | +25.84% 8/17 | -9.41% 7/13 |
| 2011年 3月期 | 1,710 4/26 | 1,081 10/29 | 520,900 3/17 | 628億9722万 | 397億6134万 | +13.04% 11/24 | -19.44% 5/27 |
| 2012年 3月期 | 1,787 10/11 | 1,348 8/9 | 522,900 2/24 | 657億2943万 | 495億8213万 | +7.88% 9/29 | -9.18% 8/8 |
| 2013年 3月期 | 2,222 3/27 | 1,415 6/4 | 841,300 2/14 | 817億2960万 | 520億4653万 | +10.56% 7/4 | -12.91% 9/14 |
| 2014年 3月期 | 2,619 7/19 | 1,874 2/14 | 746,300 2/13 | 963億3205万 | 689億2948万 | +9.59% 7/2 | -12.78% 2/13 |
| 2015年 3月期 | 3,060 3/25 | 2,072 4/11 | 458,700 12/11 | 1125億5294万 | 762億1232万 | +11.06% 12/9 | -8.27% 10/17 |
| 2016年 3月期 | 3,385 5/18 | 2,350 2/10 | 542,100 2/12 | 1245億710万 | 864億3772万 | +8.81% 3/22 | -13.35% 1/21 |
| 2017年 3月期 | 2,982 3/10 | 2,265 8/25 | 347,800 11/14 | 1096億8395万 | 833億1125万 | +8.81% 11/14 | -13.02% 8/19 |
| 2018年 3月期 | 4,045 1/10 | 2,617 4/14 | 412,800 8/14 | 1487億8322万 | 962億5851万 | +9.09% 11/21 | -7.93% 2/6 |
| 2019年 3月期 | 3,995 5/15 | 2,657 12/25 | 675,400 10/25 | 1401億5262万 | 932億1289万 | +10.67% 2/25 | -18.52% 10/25 |
| 2020年 3月期 | 4,120 12/20 | 2,537 3/17 | 361,400 5/17 | 1445億3787万 | 890億305万 | +11.08% 11/11 | -18.67% 3/9 |
| 2021年 3月期 | 3,455 5/29 | 2,653 12/23 | 169,800 3/9 | 1212億834万 | 930億7256万 | +11.13% 5/28 | -8.72% 6/29 |
| 2022年 3月期 | 3,640 9/14 9/9 他3件 | 2,783 1/27 | 219,100 2/14 | 1276億9851万 | 976億3323万 | +10.05% 6/7 | -13.61% 11/11 |
| 2023年 3月期 | 3,755 3/9 | 2,859 5/17 | 626,700 10/28 | 1261億44万 | 1002億9946万 | +7.42% 10/26 | -4.79% 12/21 |
| 2024年 3月期 | 4,895 2/20 2/19 | 3,540 4/6 | 386,900 2/14 | 1643億8393万 | 1188億8031万 | +11.11% 8/14 | -7.51% 10/4 |
| 最新 | 5,040 2024/5/17 | 274,400 | 1692億5332万 | +7.78% 4,676 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/26
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 94%（1.94倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- 13%（1.13倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/17 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
298円（1984/08/04） - 1591%（16.91倍）
5,040円（5/17）