株価チャート
株価
5/17
- 前日 (5/16)
- 3,155
- 始値
- 3,100
- 高値
- 3,145
- 安値
- 3,075
- 終値 -1.74%
- 3,100
- 出来高 -21.13%
- 206,800
乖離率
- 株価（5日）
移動平均値 - -1.12%
3,135 - 株価（25日）
移動平均値 - +9.15%
2,840 - 出来高（5日）
移動平均値 - -41.18%
351,600
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 | 3,100 | 3,145 | 3,075 | 3,100 | -1.74% | 206,800 | 1424億8778万 | +9.15% | 12.08 | 1.42 |
| 05/16 | 3,075 | 3,245 | 3,065 | 3,155 | +2.44% | 262,200 | 1450億1579万 | +11.76% | 12.29 | 1.44 |
| 05/15 | 3,160 | 3,190 | 3,055 | 3,080 | -1.44% | 259,500 | 1415億6851万 | +9.8% | 12 | 1.41 |
| 05/14 | 3,215 | 3,285 | 3,025 | 3,125 | -2.8% | 377,500 | 1436億3688万 | +12.29% | 12.17 | 1.43 |
| 05/13 | 3,125 | 3,325 | 3,115 | 3,215 | +2.39% | 652,000 | 1477億7362万 | +16.53% | 12.52 | 1.47 |
| 05/10 | 3,050 | 3,370 | 3,050 | 3,140 | +1.29% | 1,236,900 | 1443億2633万 | +15.1% | 12.23 | 1.44 |
| 05/09 | 2,721 | 3,165 | 2,688 | 3,100 | +12.56% | 1,693,600 | 1424億8778万 | +14.86% | 12.08 | 1.42 |
| 05/08 | 2,779 | 2,825 | 2,723 | 2,754 | -0.11% | 291,700 | 1265億8431万 | +3.07% | 10.73 | 1.26 |
| 05/07 | 2,751 | 2,777 | 2,710 | 2,757 | +1.1% | 208,300 | 1267億2220万 | +3.61% | 10.74 | 1.26 |
| 05/02 | 2,701 | 2,742 | 2,691 | 2,727 | +0.22% | 160,700 | 1253億4328万 | +3.02% | 10.62 | 1.25 |
| 05/01 | 2,749 | 2,765 | 2,706 | 2,721 | -2.79% | 301,100 | 1250億6750万 | +3.19% | 10.6 | 1.24 |
| 04/30 | 2,755 | 2,824 | 2,721 | 2,799 | +1.93% | 341,100 | 1286億5268万 | +6.59% | 10.9 | 1.28 |
| 04/26 | 2,682 | 2,776 | 2,655 | 2,746 | +2.85% | 307,900 | 1262億1660万 | +5.13% | 10.7 | 1.26 |
| 04/25 | 2,660 | 2,720 | 2,650 | 2,670 | -0.07% | 196,700 | 1227億2335万 | +2.69% | 10.4 | 1.22 |
| 04/24 | 2,699 | 2,707 | 2,620 | 2,672 | +0.91% | 225,100 | 1228億1527万 | +3.17% | 10.41 | 1.22 |
| 04/23 | 2,659 | 2,672 | 2,582 | 2,648 | -0.19% | 175,700 | 1217億1214万 | +2.83% | 10.32 | 1.21 |
| 04/22 | 2,665 | 2,736 | 2,605 | 2,653 | +0.42% | 231,100 | 1219億4196万 | +3.55% | 10.34 | 1.21 |
| 04/19 | 2,645 | 2,696 | 2,565 | 2,642 | -0.94% | 301,400 | 1214億3636万 | +3.93% | 10.29 | 1.21 |
| 04/18 | 2,600 | 2,683 | 2,572 | 2,667 | +0.95% | 265,100 | 1225億8545万 | +5.96% | 10.39 | 1.22 |
| 04/17 | 2,688 | 2,700 | 2,557 | 2,642 | -1.71% | 407,900 | 1214億3636万 | +6.02% | 10.29 | 1.21 |
| 04/16 | 2,814 | 2,816 | 2,687 | 2,688 | -6.15% | 443,600 | 1235億5069万 | +8.96% | 10.47 | 1.23 |
| 04/15 | 2,825 | 2,882 | 2,817 | 2,864 | +1.38% | 318,800 | 1316億4032万 | +17.52% | 11.16 | 1.31 |
| 04/12 | 2,865 | 2,873 | 2,770 | 2,825 | +0.36% | 294,600 | 1298億4774万 | +17.66% | 11.01 | 1.29 |
| 04/11 | 2,750 | 2,815 | 2,740 | 2,815 | +1.11% | 327,900 | 1293億8810万 | +19.13% | 10.97 | 1.29 |
| 04/10 | 2,710 | 2,808 | 2,705 | 2,784 | +3.84% | 532,100 | 1279億6322万 | +19.74% | 10.85 | 1.27 |
| 04/09 | 2,682 | 2,704 | 2,652 | 2,681 | -1.14% | 337,900 | 1232億2895万 | +17.13% | 10.44 | 1.23 |
| 04/08 | 2,580 | 2,715 | 2,580 | 2,712 | +6.98% | 497,400 | 1246億5383万 | +20.27% | 10.57 | 1.24 |
| 04/05 | 2,463 | 2,558 | 2,422 | 2,535 | +0.88% | 331,200 | 1165億1823万 | +14.14% | 9.88 | 1.16 |
| 04/04 | 2,487 | 2,564 | 2,453 | 2,513 | +3.12% | 347,000 | 1155億703万 | +14.54% | 9.79 | 1.15 |
| 04/03 | 2,405 | 2,457 | 2,386 | 2,437 | +0.49% | 242,000 | 1120億1378万 | +12.36% | 9.49 | 1.11 |
| 04/02 | 2,488 | 2,509 | 2,403 | 2,425 | +0.08% | 228,000 | 1114億6221万 | +12.9% | 9.45 | 1.11 |
| 04/01 | 2,500 | 2,536 | 2,409 | 2,423 | -2.73% | 205,800 | 1113億7029万 | +14.13% | 9.44 | 1.11 |
| 03/29 | 2,430 | 2,491 | 2,430 | 2,491 | +3.79% | 255,400 | 1144億9583万 | +18.62% | 11.75 | 1.14 |
| 03/28 | 2,425 | 2,436 | 2,361 | 2,400 | -2.83% | 264,700 | 1103億1312万 | +15.72% | 11.32 | 1.1 |
| 03/27 | 2,458 | 2,523 | 2,445 | 2,470 | +1.15% | 341,600 | 1135億3059万 | +20.49% | 11.65 | 1.13 |
| 03/26 | 2,436 | 2,470 | 2,406 | 2,442 | -0.53% | 263,100 | 1122億4360万 | +20.65% | 11.52 | 1.12 |
| 03/25 | 2,468 | 2,478 | 2,420 | 2,455 | +0.16% | 298,000 | 1128億4113万 | +22.93% | 11.58 | 1.12 |
| 03/22 | 2,437 | 2,499 | 2,428 | 2,451 | +2% | 450,000 | 1126億5727万 | +24.54% | 11.56 | 1.12 |
| 03/21 | 2,327 | 2,406 | 2,307 | 2,403 | +4.21% | 487,500 | 1104億5101万 | +23.8% | 11.33 | 1.1 |
| 03/19 | 2,266 | 2,332 | 2,205 | 2,306 | -0.43% | 751,800 | 1059億9252万 | +20.35% | 10.87 | 1.05 |
| 03/18 | 2,153 | 2,320 | 2,083 | 2,316 | +7.62% | 711,500 | 1064億5216万 | +22.15% | 10.92 | 1.06 |
| 03/15 | 2,119 | 2,182 | 2,011 | 2,152 | +5.65% | 982,100 | 989億1410万 | +14.96% | 10.15 | 0.98 |
| 03/14 | 2,022 | 2,044 | 2,017 | 2,037 | +0.74% | 146,100 | 936億2826万 | +9.81% | 9.61 | 0.93 |
| 03/13 | 2,049 | 2,063 | 1,999 | 2,022 | +0.15% | 288,400 | 929億3880万 | +9.83% | 9.54 | 0.92 |
| 03/12 | 1,940 | 2,019 | 1,930 | 2,019 | +4.29% | 264,700 | 928億91万 | +10.45% | 9.52 | 0.92 |
| 03/11 | 1,935 | 1,943 | 1,905 | 1,936 | -1.83% | 163,000 | 889億8592万 | +6.67% | 9.13 | 0.88 |
| 03/08 | 1,890 | 1,978 | 1,890 | 1,972 | +5.34% | 199,700 | 906億4061万 | +9.31% | 9.3 | 0.9 |
| 03/07 | 1,894 | 1,895 | 1,854 | 1,872 | -0.48% | 81,500 | 860億4423万 | +4.58% | 8.83 | 0.86 |
| 03/06 | 1,866 | 1,900 | 1,855 | 1,881 | +0.75% | 104,600 | 864億5791万 | +5.67% | 8.87 | 0.86 |
| 03/05 | 1,830 | 1,869 | 1,827 | 1,867 | +1.63% | 99,200 | 858億1441万 | +5.48% | 8.8 | 0.85 |
| 03/04 | 1,854 | 1,855 | 1,821 | 1,837 | -0.92% | 100,500 | 844億3550万 | +4.32% | 8.66 | 0.84 |
| 03/01 | 1,870 | 1,875 | 1,843 | 1,854 | -0.16% | 74,400 | 852億1688万 | +5.7% | 8.74 | 0.85 |
| 02/29 | 1,910 | 1,918 | 1,849 | 1,857 | -2.67% | 122,500 | 853億5478万 | +6.54% | 8.76 | 0.85 |
| 02/28 | 1,868 | 1,912 | 1,861 | 1,908 | +0.74% | 142,100 | 876億9893万 | +10.23% | 9 | 0.87 |
| 02/27 | 1,845 | 1,905 | 1,821 | 1,894 | +4.53% | 225,000 | 870億5544万 | +10.44% | 8.93 | 0.87 |
| 02/26 | 1,876 | 1,879 | 1,806 | 1,812 | -2.21% | 174,400 | 832億8640万 | +6.65% | 8.55 | 0.83 |
| 02/22 | 1,863 | 1,874 | 1,841 | 1,853 | +1.26% | 91,000 | 851億7092万 | +9.91% | 8.74 | 0.85 |
| 02/21 | 1,807 | 1,849 | 1,807 | 1,830 | +0.77% | 120,100 | 841億1375万 | +9.58% | 8.63 | 0.84 |
| 02/20 | 1,800 | 1,820 | 1,790 | 1,816 | +0.28% | 129,100 | 834億7026万 | +9.66% | 8.56 | 0.83 |
| 02/19 | 1,772 | 1,811 | 1,766 | 1,811 | +2.2% | 127,200 | 832億4044万 | +10.29% | 8.54 | 0.83 |
| 02/16 | 1,758 | 1,781 | 1,735 | 1,772 | +2.55% | 96,700 | 814億4785万 | +8.85% | 8.36 | 0.81 |
| 02/15 | 1,790 | 1,791 | 1,720 | 1,728 | -2.7% | 171,000 | 794億2544万 | +6.93% | 8.15 | 0.79 |
| 02/14 | 1,772 | 1,789 | 1,753 | 1,776 | +0.51% | 147,400 | 816億3171万 | +10.52% | 8.38 | 0.81 |
| 02/13 | 1,814 | 1,814 | 1,751 | 1,767 | -2.97% | 250,200 | 812億1803万 | +10.85% | 8.33 | 0.81 |
| 02/09 | 1,916 | 1,936 | 1,810 | 1,821 | +6.12% | 453,800 | 837億8万 | +15.11% | 8.59 | 0.83 |
| 02/08 | 1,730 | 1,730 | 1,692 | 1,716 | -0.12% | 147,900 | 788億7388万 | +9.51% | 8.09 | 0.78 |
| 02/07 | 1,692 | 1,720 | 1,681 | 1,718 | +1.66% | 110,500 | 789億6581万 | +10.48% | 8.1 | 0.79 |
| 02/06 | 1,696 | 1,713 | 1,690 | 1,690 | -0.35% | 117,500 | 776億7882万 | +9.6% | 7.97 | 0.77 |
| 02/05 | 1,685 | 1,705 | 1,671 | 1,696 | +0.95% | 127,000 | 779億5460万 | +10.7% | 8 | 0.78 |
| 02/02 | 1,675 | 1,703 | 1,641 | 1,680 | +1.2% | 165,700 | 772億1918万 | +10.53% | 7.92 | 0.77 |
| 02/01 | 1,634 | 1,672 | 1,629 | 1,660 | +1.16% | 136,300 | 762億9991万 | +10.08% | 7.83 | 0.76 |
| 01/31 | 1,620 | 1,641 | 1,613 | 1,641 | +1.11% | 113,900 | 754億2659万 | +9.69% | 7.74 | 0.75 |
| 01/30 | 1,625 | 1,635 | 1,621 | 1,623 | -0.25% | 95,300 | 745億9925万 | +9.22% | 7.65 | 0.74 |
| 01/29 | 1,626 | 1,636 | 1,618 | 1,627 | +0.06% | 82,900 | 747億8310万 | +10.16% | 7.67 | 0.74 |
| 01/26 | 1,660 | 1,662 | 1,619 | 1,626 | -2.75% | 187,200 | 747億3714万 | +10.76% | 7.67 | 0.74 |
| 01/25 | 1,580 | 1,678 | 1,580 | 1,672 | +6.16% | 347,500 | 768億5147万 | +14.84% | 7.88 | 0.76 |
| 01/24 | 1,550 | 1,584 | 1,543 | 1,575 | +1.55% | 194,500 | 723億9298万 | +9.07% | 7.43 | 0.72 |
| 01/23 | 1,540 | 1,555 | 1,534 | 1,551 | +1.51% | 147,600 | 712億8985万 | +8.23% | 7.31 | 0.71 |
| 01/22 | 1,497 | 1,540 | 1,497 | 1,528 | +2.41% | 213,800 | 702億3268万 | +7.3% | 7.21 | 0.7 |
| 01/19 | 1,474 | 1,495 | 1,462 | 1,492 | +1.5% | 111,400 | 685億7799万 | +5.44% | 7.04 | 0.68 |
| 01/18 | 1,470 | 1,477 | 1,461 | 1,470 | +0.07% | 122,100 | 675億6678万 | +3.96% | 6.93 | 0.67 |
| 01/17 | 1,474 | 1,496 | 1,469 | 1,469 | 0% | 143,300 | 675億2082万 | +3.89% | 6.93 | 0.67 |
| 01/16 | 1,484 | 1,488 | 1,465 | 1,469 | -0.88% | 142,900 | 675億2082万 | +3.89% | 6.93 | 0.67 |
| 01/15 | 1,459 | 1,492 | 1,459 | 1,482 | +2.14% | 94,200 | 681億1835万 | +4.73% | 6.99 | 0.68 |
| 01/12 | 1,493 | 1,493 | 1,451 | 1,451 | -2.16% | 127,700 | 666億9347万 | +2.62% | 6.84 | 0.66 |
| 01/11 | 1,482 | 1,490 | 1,470 | 1,483 | +0.2% | 150,200 | 681億6431万 | +4.81% | 6.99 | 0.68 |
| 01/10 | 1,466 | 1,492 | 1,454 | 1,480 | +0.95% | 257,700 | 680億2642万 | +4.59% | 6.98 | 0.68 |
| 01/09 | 1,470 | 1,491 | 1,463 | 1,466 | +0.76% | 214,200 | 673億8293万 | +3.6% | 6.91 | 0.67 |
| 01/05 | 1,442 | 1,455 | 1,430 | 1,455 | +0.48% | 171,000 | 668億7733万 | +2.83% | 6.86 | 0.67 |
| 01/04 | 1,433 | 1,452 | 1,423 | 1,448 | +1.61% | 242,600 | 665億5558万 | +2.26% | 6.83 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,410 | 1,429 | 1,402 | 1,425 | +1.79% | 141,000 | 654億9841万 | +0.56% | 6.72 | 0.71 |
| 12/28 | 1,428 | 1,433 | 1,396 | 1,400 | -2.23% | 165,400 | 643億4932万 | -1.41% | 6.6 | 0.7 |
| 12/27 | 1,409 | 1,437 | 1,409 | 1,432 | +2.14% | 356,900 | 658億2016万 | +0.63% | 6.75 | 0.71 |
| 12/26 | 1,360 | 1,413 | 1,360 | 1,402 | +2.71% | 1,625,400 | 644億4125万 | -1.48% | 6.61 | 0.7 |
| 12/25 | 1,388 | 1,390 | 1,360 | 1,365 | -0.44% | 132,100 | 627億4058万 | -4.21% | 6.44 | 0.68 |
| 12/22 | 1,379 | 1,391 | 1,371 | 1,371 | -0.36% | 211,900 | 630億1637万 | -4.06% | 6.47 | 0.68 |
| 12/21 | 1,390 | 1,401 | 1,373 | 1,376 | -1.99% | 266,100 | 632億4619万 | -3.91% | 6.49 | 0.68 |
| 12/20 | 1,415 | 1,465 | 1,402 | 1,404 | +0.29% | 1,232,600 | 645億3317万 | -2.16% | 6.62 | 0.7 |
| 12/19 | 1,332 | 1,400 | 1,332 | 1,400 | +4.95% | 904,800 | 643億4932万 | -2.71% | 6.6 | 0.7 |
| 12/18 | 1,373 | 1,379 | 1,320 | 1,334 | -2.84% | 533,700 | 613億1571万 | -7.55% | 6.29 | 0.66 |
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 | 751 4/24 | 380 1/23 | 193,000 10/19 | - | - | +10.1% 2/27 | -19.77% 1/21 1/16 |
| 2009年 3月期 | 640 7/24 | 348 2/3 | 130,000 2/3 | - | - | +21.44% 3/24 | -23.59% 10/7 |
| 2010年 3月期 | 572 9/1 | 408 5/18 | 91,000 3/25 | - | - | +8.93% 4/8 | -8.49% 2/12 |
| 2011年 3月期 | 527 4/8 | 345 10/29 | 68,000 2/23 | 242億2250万 | 158億5723万 | +15.37% 12/17 | -11.33% 10/29 |
| 2012年 3月期 | 572 1/23 | 451 5/17 | 87,000 7/15 | 262億9083万 | 207億2931万 | +8.08% 7/6 | -9.87% 11/21 |
| 2013年 3月期 | 548 1/4 | 440 10/12 | 99,000 3/15 | 251億8772万 | 202億2372万 | +9.42% 6/25 | -8.78% 7/30 |
| 2014年 3月期 | 594 1/6 | 490 8/22 | 104,000 3/14 | 273億249万 | 225億2187万 | +7.11% 5/22 | -9.25% 2/4 |
| 2015年 3月期 | 888 3/24 | 525 4/21 4/18 他3件 | 73,000 11/5 | 408億1585万 | 241億3099万 | +17.27% 3/23 | -8.62% 10/17 |
| 2016年 3月期 | 957 11/25 | 677 2/15 2/12 | 172,000 5/22 | 439億8735万 | 311億1749万 | +7.49% 10/6 | -15.52% 1/21 |
| 2017年 3月期 | 1,100 3/15 | 699 4/8 | 549,000 3/17 | 505億6018万 | 321億2869万 | +11.55% 3/6 | -8.51% 6/16 |
| 2018年 3月期 | 1,670 3,340 12/5 | 983 4/17 | 537,800 268,900 11/30 | 767億5954万 | 451億8241万 | +17.62% 7/11 | -17.49% 2/9 |
| 2019年 3月期 | 1,525 3,050 9/21 | 1,068 2,136 7/3 | 140,400 70,200 7/19 | 700億9479万 | 490億8934万 | +12.79% 7/27 | -13.61% 10/16 |
| 2020年 3月期 | 1,530 3,060 2/10 | 950 1,900 3/13 | 186,200 93,100 3/27 | 703億2461万 | 436億6561万 | +21.47% 3/27 | -23.09% 3/13 |
| 2021年 3月期 | 1,575 3,150 3/29 | 1,245 2,490 4/2 | 192,400 96,200 9/25 | 723億9298万 | 572億2493万 | +7.8% 11/11 | -8.21% 7/10 |
| 2022年 3月期 | 1,489 2,978 4/1 | 1,025 2,050 11/30 | 221,000 110,500 2/28 | 684億4010万 | 471億1289万 | +6.07% 9/8 | -10.98% 11/17 |
| 2023年 3月期 | 1,254 2,507 3/9 | 939 1,878 5/19 | 722,400 361,200 5/31 | 576億1562万 | 431億6001万 | +8.81% 3/9 | -6% 5/19 |
| 2024年 3月期 | 2,523 3/27 | 1,173 2,345 4/6 | 1,625,400 12/26 | 1159億6667万 | 538億9255万 | +24.53% 3/22 | -11.26% 12/12 |
| 最新 | 3,100 2024/5/17 | 206,800 | 1424億8778万 | +9.15% 2,840 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -18%（0.82倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 124%（2.24倍）
- 1990/12/28 vs 1989/12/29
- 59%（1.59倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- -23%（0.77倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 30%（1.3倍）
- 1999/12/30 vs 1998/12/30
- -35%（0.65倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- 118%（2.18倍）
- 過去安値
317円（1984/06/21） - 878%（9.78倍）
3,100円（5/17）