株価チャート
株価
5/17
- 前日 (5/16)
- 3,105
- 始値
- 3,075
- 高値
- 3,215
- 安値
- 3,025
- 終値 +2.42%
- 3,180
- 出来高 -28.15%
- 370,600
乖離率
- 株価（5日）
移動平均値 - -1.55%
3,230 - 株価（25日）
移動平均値 - -5.39%
3,361 - 出来高（5日）
移動平均値 - -28.18%
516,040
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 | 3,075 | 3,215 | 3,025 | 3,180 | +2.42% | 370,600 | 1262億4403万 | -5.39% | 9.71 | 4.61 |
| 05/16 | 3,205 | 3,235 | 3,065 | 3,105 | -1.9% | 515,800 | 1232億6658万 | -8.03% | 9.48 | 4.5 |
| 05/15 | 3,200 | 3,290 | 3,075 | 3,165 | -5.24% | 1,131,200 | 1256億4854万 | -6.69% | 9.67 | 4.59 |
| 05/14 | 3,360 | 3,430 | 3,310 | 3,340 | -0.6% | 363,400 | 1325億9593万 | -1.97% | 10.2 | 4.85 |
| 05/13 | 3,400 | 3,430 | 3,345 | 3,360 | +0.9% | 199,200 | 1333億8992万 | -1.61% | 10.26 | 4.87 |
| 05/10 | 3,340 | 3,365 | 3,310 | 3,330 | -0.45% | 184,400 | 1321億9894万 | -2.66% | 10.17 | 4.83 |
| 05/09 | 3,300 | 3,380 | 3,280 | 3,345 | +1.36% | 128,400 | 1327億9443万 | -2.45% | 10.21 | 4.85 |
| 05/08 | 3,350 | 3,360 | 3,295 | 3,300 | -1.64% | 119,600 | 1310億796万 | -4.04% | 10.08 | 4.79 |
| 05/07 | 3,320 | 3,370 | 3,290 | 3,355 | +2.76% | 204,100 | 1331億9142万 | -2.84% | 10.25 | 4.87 |
| 05/02 | 3,285 | 3,290 | 3,225 | 3,265 | -1.06% | 184,100 | 1296億1848万 | -5.64% | 9.97 | 4.74 |
| 05/01 | 3,290 | 3,320 | 3,275 | 3,300 | -0.9% | 131,600 | 1310億796万 | -4.95% | 10.08 | 4.79 |
| 04/30 | 3,395 | 3,400 | 3,280 | 3,330 | -0.15% | 231,400 | 1321億9894万 | -4.34% | 10.17 | 4.83 |
| 04/26 | 3,300 | 3,355 | 3,275 | 3,335 | +0.76% | 200,000 | 1323億9744万 | -4.44% | 10.18 | 4.84 |
| 04/25 | 3,360 | 3,385 | 3,290 | 3,310 | -3.36% | 208,100 | 1314億495万 | -5.43% | 10.11 | 4.8 |
| 04/24 | 3,410 | 3,435 | 3,370 | 3,425 | +1.63% | 130,600 | 1359億7038万 | -2.48% | 10.46 | 4.97 |
| 04/23 | 3,380 | 3,430 | 3,315 | 3,370 | 0% | 157,100 | 1337億8692万 | -4.23% | 10.29 | 4.89 |
| 04/22 | 3,350 | 3,385 | 3,300 | 3,370 | +1.35% | 184,200 | 1337億8692万 | -4.56% | 10.29 | 4.89 |
| 04/19 | 3,350 | 3,390 | 3,245 | 3,325 | -1.48% | 270,100 | 1310億5315万 | -6.1% | 10.15 | 4.82 |
| 04/18 | 3,360 | 3,440 | 3,355 | 3,375 | -0.44% | 118,300 | 1330億2388万 | -4.93% | 10.31 | 4.9 |
| 04/17 | 3,465 | 3,475 | 3,335 | 3,390 | -3% | 327,300 | 1336億1509万 | -4.72% | 10.35 | 4.92 |
| 04/16 | 3,525 | 3,535 | 3,465 | 3,495 | -1.83% | 157,000 | 1377億5361万 | -2.1% | 10.67 | 5.07 |
| 04/15 | 3,510 | 3,565 | 3,460 | 3,560 | +0.28% | 162,600 | 1403億1555万 | -0.42% | 10.87 | 5.16 |
| 04/12 | 3,575 | 3,600 | 3,515 | 3,550 | -0.28% | 163,700 | 1399億2141万 | -0.81% | 10.84 | 5.15 |
| 04/11 | 3,520 | 3,570 | 3,490 | 3,560 | -0.84% | 171,400 | 1403億1555万 | -0.61% | 10.87 | 5.16 |
| 04/10 | 3,560 | 3,615 | 3,535 | 3,590 | +0.98% | 187,100 | 1414億9799万 | +0.06% | 10.96 | 5.21 |
| 04/09 | 3,530 | 3,605 | 3,515 | 3,555 | +1.43% | 116,000 | 1398億7212万 | -1% | 10.86 | 5.16 |
| 04/08 | 3,530 | 3,560 | 3,485 | 3,505 | -0.85% | 167,200 | 1381億4776万 | -2.39% | 10.7 | 5.08 |
| 04/05 | 3,500 | 3,590 | 3,475 | 3,535 | +0.14% | 150,500 | 1393億3019万 | -1.61% | 10.8 | 5.13 |
| 04/04 | 3,540 | 3,565 | 3,485 | 3,530 | +0.28% | 167,000 | 1391億3312万 | -1.73% | 10.78 | 5.12 |
| 04/03 | 3,500 | 3,565 | 3,455 | 3,520 | -0.56% | 175,800 | 1387億3898万 | -1.92% | 10.75 | 5.11 |
| 04/02 | 3,590 | 3,605 | 3,515 | 3,540 | -1.39% | 201,800 | 1395億2726万 | -1.23% | 10.81 | 5.14 |
| 04/01 | 3,685 | 3,685 | 3,580 | 3,590 | -1.64% | 172,100 | 1414億9799万 | +0.36% | 10.96 | 5.21 |
| 03/29 | 3,525 | 3,650 | 3,520 | 3,650 | +3.55% | 239,500 | 1438億6286万 | +2.36% | 22.62 | 5.26 |
| 03/28 | 3,475 | 3,560 | 3,470 | 3,525 | -0.84% | 152,500 | 1389億3605万 | -0.82% | 21.84 | 5.08 |
| 03/27 | 3,535 | 3,600 | 3,495 | 3,555 | +0.57% | 151,700 | 1401億1848万 | +0.2% | 22.03 | 5.12 |
| 03/26 | 3,560 | 3,630 | 3,525 | 3,535 | -0.56% | 179,800 | 1393億3019万 | 0% | 21.9 | 5.09 |
| 03/25 | 3,585 | 3,600 | 3,550 | 3,555 | -1.11% | 218,300 | 1401億1848万 | +1.2% | 22.03 | 5.12 |
| 03/22 | 3,615 | 3,615 | 3,535 | 3,595 | -0.42% | 183,600 | 1416億9506万 | +2.95% | 22.28 | 5.18 |
| 03/21 | 3,600 | 3,625 | 3,575 | 3,610 | +0.28% | 215,500 | 1420億3611万 | +3.86% | 22.33 | 5.19 |
| 03/19 | 3,645 | 3,645 | 3,560 | 3,600 | -1.91% | 198,500 | 1416億4265万 | +3.9% | 22.27 | 5.18 |
| 03/18 | 3,680 | 3,720 | 3,635 | 3,670 | +1.38% | 289,400 | 1443億9682万 | +6.66% | 22.7 | 5.28 |
| 03/15 | 3,510 | 3,650 | 3,485 | 3,620 | +2.26% | 329,400 | 1424億2956万 | +6.66% | 22.39 | 5.2 |
| 03/14 | 3,585 | 3,590 | 3,465 | 3,540 | -1.12% | 291,700 | 1392億8194万 | +5.7% | 21.9 | 5.09 |
| 03/13 | 3,660 | 3,675 | 3,530 | 3,580 | -2.59% | 295,200 | 1408億5575万 | +8.32% | 22.14 | 5.15 |
| 03/12 | 3,585 | 3,700 | 3,575 | 3,675 | +1.52% | 194,700 | 1445億9354万 | +12.73% | 22.73 | 5.28 |
| 03/11 | 3,570 | 3,670 | 3,570 | 3,620 | -1.09% | 191,500 | 1424億2956万 | +12.77% | 22.39 | 5.2 |
| 03/08 | 3,610 | 3,695 | 3,585 | 3,660 | +0.55% | 242,900 | 1440億336万 | +15.79% | 22.64 | 5.26 |
| 03/07 | 3,735 | 3,740 | 3,615 | 3,640 | -1.49% | 231,400 | 1432億1646万 | +17.04% | 22.51 | 5.23 |
| 03/06 | 3,670 | 3,770 | 3,660 | 3,695 | +0.68% | 313,700 | 1453億8045万 | +20.71% | 22.85 | 5.31 |
| 03/05 | 3,555 | 3,710 | 3,545 | 3,670 | +2.95% | 325,100 | 1443億9682万 | +21.97% | 22.7 | 5.28 |
| 03/04 | 3,570 | 3,575 | 3,515 | 3,565 | +0.42% | 188,500 | 1402億6557万 | +20.52% | 22.05 | 5.13 |
| 03/01 | 3,515 | 3,600 | 3,510 | 3,550 | +1.14% | 318,500 | 1396億7539万 | +21.91% | 21.96 | 5.1 |
| 02/29 | 3,480 | 3,575 | 3,480 | 3,510 | +1.89% | 430,100 | 1381億159万 | +22.6% | 21.71 | 5.05 |
| 02/28 | 3,390 | 3,505 | 3,385 | 3,445 | +1.03% | 286,400 | 1355億4415万 | +22.38% | 21.31 | 4.95 |
| 02/27 | 3,365 | 3,425 | 3,300 | 3,410 | +1.79% | 232,700 | 1341億6707万 | +23.24% | 21.09 | 4.9 |
| 02/26 | 3,335 | 3,385 | 3,260 | 3,350 | +0.75% | 320,300 | 1318億636万 | +23.25% | 20.72 | 4.82 |
| 02/22 | 3,325 | 3,330 | 3,250 | 3,325 | -0.6% | 310,600 | 1308億2273万 | +24.67% | 20.57 | 4.78 |
| 02/21 | 3,415 | 3,435 | 3,295 | 3,345 | -1.04% | 319,700 | 1316億963万 | +27.67% | 20.69 | 4.81 |
| 02/20 | 3,365 | 3,440 | 3,315 | 3,380 | +4.81% | 880,100 | 1329億8671万 | +31.26% | 20.91 | 4.86 |
| 02/19 | 3,015 | 3,280 | 3,015 | 3,225 | +7.68% | 632,600 | 1268億8821万 | +27.37% | 19.95 | 4.64 |
| 02/16 | 3,080 | 3,080 | 2,933 | 2,995 | -0.99% | 670,400 | 1178億3882万 | +19.99% | 18.53 | 4.31 |
| 02/15 | 3,205 | 3,220 | 2,934 | 3,025 | -5.47% | 1,102,100 | 1190億1917万 | +22.47% | 18.71 | 4.35 |
| 02/14 | 3,320 | 3,400 | 3,190 | 3,200 | -3.76% | 683,900 | 1259億458万 | +31.09% | 19.79 | 4.6 |
| 02/13 | 3,150 | 3,350 | 3,125 | 3,325 | +10.94% | 2,113,300 | 1308億2273万 | +38.14% | 20.57 | 4.78 |
| 02/09 | 2,491 | 2,997 | 2,453 | 2,997 | +20.02% | 512,900 | 1179億1751万 | +26.67% | 18.54 | 4.31 |
| 02/08 | 2,442 | 2,511 | 2,403 | 2,497 | +0.28% | 358,000 | 982億4492万 | +6.57% | 15.44 | 3.59 |
| 02/07 | 2,440 | 2,502 | 2,422 | 2,490 | +1.55% | 445,000 | 979億6950万 | +6.41% | 15.4 | 3.58 |
| 02/06 | 2,450 | 2,466 | 2,413 | 2,452 | -0.16% | 138,100 | 964億7438万 | +4.83% | 15.17 | 3.53 |
| 02/05 | 2,443 | 2,476 | 2,425 | 2,456 | +1.28% | 296,100 | 966億3176万 | +5.05% | 15.19 | 3.53 |
| 02/02 | 2,430 | 2,445 | 2,395 | 2,425 | +1.68% | 290,900 | 954億1206万 | +3.9% | 15 | 3.49 |
| 02/01 | 2,345 | 2,437 | 2,343 | 2,385 | -0.29% | 214,500 | 938億3826万 | +2.27% | 14.75 | 3.43 |
| 01/31 | 2,372 | 2,392 | 2,337 | 2,392 | -0.5% | 143,100 | 941億1367万 | +2.57% | 14.8 | 3.44 |
| 01/30 | 2,423 | 2,445 | 2,402 | 2,404 | -0.54% | 122,200 | 945億8581万 | +3.22% | 14.87 | 3.46 |
| 01/29 | 2,370 | 2,422 | 2,341 | 2,417 | +1.51% | 215,500 | 950億9730万 | +3.96% | 14.95 | 3.48 |
| 01/26 | 2,403 | 2,455 | 2,379 | 2,381 | -1.61% | 255,100 | 936億8088万 | +2.72% | 14.73 | 3.42 |
| 01/25 | 2,293 | 2,465 | 2,281 | 2,420 | +4.49% | 492,500 | 952億1534万 | +4.72% | 14.97 | 3.48 |
| 01/24 | 2,315 | 2,349 | 2,273 | 2,316 | -0.6% | 255,000 | 911億2344万 | +0.65% | 14.33 | 3.33 |
| 01/23 | 2,339 | 2,368 | 2,315 | 2,330 | +4.06% | 427,100 | 916億7427万 | +1.57% | 14.41 | 3.35 |
| 01/22 | 2,212 | 2,292 | 2,212 | 2,239 | +2.24% | 320,400 | 880億4908万 | -2.14% | 13.84 | 3.22 |
| 01/19 | 2,100 | 2,192 | 2,095 | 2,190 | +5.54% | 290,100 | 861億2215万 | -4.2% | 13.54 | 3.15 |
| 01/18 | 2,100 | 2,110 | 2,062 | 2,075 | -2.58% | 391,400 | 815億9975万 | -9.23% | 12.83 | 2.98 |
| 01/17 | 2,192 | 2,215 | 2,130 | 2,130 | -4.01% | 350,700 | 837億6263万 | -6.95% | 13.17 | 3.06 |
| 01/16 | 2,291 | 2,291 | 2,215 | 2,219 | -3.86% | 237,100 | 872億6258万 | -3.1% | 13.72 | 3.19 |
| 01/15 | 2,320 | 2,321 | 2,261 | 2,308 | -0.69% | 246,500 | 907億6252万 | +0.79% | 14.27 | 3.32 |
| 01/12 | 2,348 | 2,366 | 2,300 | 2,324 | -1.06% | 310,100 | 913億9172万 | +1.8% | 14.37 | 3.34 |
| 01/11 | 2,323 | 2,353 | 2,264 | 2,349 | +1.47% | 353,100 | 923億7485万 | +3.03% | 14.52 | 3.38 |
| 01/10 | 2,334 | 2,334 | 2,289 | 2,315 | -0.86% | 271,500 | 910億3779万 | +1.85% | 14.31 | 3.33 |
| 01/09 | 2,331 | 2,347 | 2,302 | 2,335 | +1.08% | 279,000 | 918億2430万 | +2.91% | 14.44 | 3.36 |
| 01/05 | 2,367 | 2,370 | 2,305 | 2,310 | -3.91% | 323,900 | 908億4117万 | +1.9% | 14.28 | 3.32 |
| 01/04 | 2,406 | 2,431 | 2,366 | 2,404 | -1.64% | 168,800 | 945億3773万 | +6.09% | 14.86 | 3.45 |
| 2023 | ||||||||||
| 12/29 | 2,426 | 2,446 | 2,403 | 2,444 | -0.08% | 153,900 | 961億1074万 | +8.14% | 14.71 | 3.61 |
| 12/28 | 2,421 | 2,446 | 2,384 | 2,446 | +0.62% | 188,100 | 961億8939万 | +8.57% | 14.72 | 3.61 |
| 12/27 | 2,395 | 2,435 | 2,389 | 2,431 | +2.88% | 343,900 | 955億9951万 | +8.29% | 14.63 | 3.59 |
| 12/26 | 2,359 | 2,458 | 2,320 | 2,363 | -0.21% | 444,000 | 929億2540万 | +5.54% | 14.22 | 3.49 |
| 12/25 | 2,419 | 2,419 | 2,325 | 2,368 | -0.71% | 266,400 | 931億2203万 | +6.05% | 14.25 | 3.5 |
| 12/22 | 2,335 | 2,402 | 2,335 | 2,385 | +2.36% | 372,600 | 937億9056万 | +7.09% | 14.35 | 3.52 |
| 12/21 | 2,240 | 2,345 | 2,230 | 2,330 | +1.88% | 369,300 | 916億2767万 | +5.1% | 14.02 | 3.44 |
| 12/20 | 2,284 | 2,315 | 2,267 | 2,287 | +1.28% | 384,100 | 899億3669万 | +3.48% | 13.76 | 3.38 |
| 12/19 | 2,189 | 2,258 | 2,187 | 2,258 | +3.06% | 317,600 | 887億9626万 | +2.5% | 13.59 | 3.34 |
| 12/18 | 2,137 | 2,207 | 2,098 | 2,191 | +0.69% | 416,100 | 861億6147万 | -0.32% | 13.18 | 3.24 |
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 | 1,210 242,000 10/30 | 600 120,000 8/17 | 1,818,000 9,090 3/25 | - | - | +26.38% 9/4 | -40.89% 4/4 |
| 2009年 3月期 | 765 153,000 4/18 | 15 3,150 2/24 3,020 2/20 | 2,970,200 14,851 10/10 | - | - | +48.24% 4/13 | -66.38% 10/10 |
| 2010年 3月期 | 291 58,100 9/14 | 21 4,250 4/9 4,210 4/8 | 2,676,600 13,383 6/30 | - | - | +209.64% 7/6 | -42.65% 11/18 |
| 2011年 3月期 | 425 84,900 3/3 | 151 30,100 10/28 | 2,317,600 11,588 3/16 | 182億731万 | 64億5512万 | +35.25% 3/1 | -36.75% 4/5 |
| 2012年 3月期 | 421 84,200 7/27 | 180 36,000 4/5 | 1,565,400 7,827 5/19 | 180億5719万 | 77億2041万 | +26.68% 12/13 | -25.35% 9/26 |
| 2013年 3月期 | 362 72,400 2/25 | 177 35,400 11/14 | 1,593,400 7,967 11/14 | 155億2661万 | 75億9174万 | +36.27% 4/18 | -17.78% 5/15 |
| 2014年 3月期 | 715 1/8 | 278 55,500 4/2 | 1,297,800 1/7 | 278億8786万 | 119億230万 | +33.89% 1/7 | -18.75% 2/4 |
| 2015年 3月期 | 740 4/18 | 426 2/13 | 1,116,800 2/13 | 288億6296万 | 166億1570万 | +19.34% 4/7 | -20.46% 5/19 |
| 2016年 3月期 | 829 8/20 | 401 2/12 | 1,121,000 8/17 | 307億7090万 | 148億8435万 | +14.54% 3/22 | -21.09% 2/12 |
| 2017年 3月期 | 1,490 3/30 | 387 5/17 | 1,841,500 12/21 | 528億1781万 | 143億6470万 | +32.31% 8/15 | -10.78% 5/17 |
| 2018年 3月期 | 3,885 2/27 | 1,286 4/20 | 1,584,900 8/22 | 1579億5011万 | 455億8638万 | +24.19% 11/27 | -12.32% 2/14 |
| 2019年 3月期 | 4,365 6/22 | 1,676 12/25 | 3,642,200 2/8 | 1774億6518万 | 676億4850万 | +35.92% 2/12 | -36.24% 11/12 |
| 2020年 3月期 | 3,470 12/27 | 855 3/23 | 2,573,100 11/8 | 1400億5984万 | 345億1042万 | +30.57% 5/8 | -57.82% 3/19 |
| 2021年 3月期 | 3,945 3/18 10/21 | 837 4/6 | 3,768,200 5/11 | 1592億3229万 | 337億8388万 | +46.45% 5/12 | -14.39% 7/31 |
| 2022年 3月期 | 4,600 11/19 | 2,377 3/9 | 1,336,600 3/9 | 1856億7010万 | 959億4301万 | +18.01% 11/15 | -25.22% 3/9 |
| 2023年 3月期 | 3,260 4/5 | 1,951 6/23 | 927,600 11/14 | 1315億8359万 | 787億4834万 | +20.58% 11/17 | -16.58% 5/12 |
| 2024年 3月期 | 3,770 3/6 | 1,818 10/31 | 2,113,300 2/13 | 1483億3133万 | 714億8481万 | +38.15% 2/13 | -15.12% 8/16 |
| 最新 | 3,180 2024/5/17 | 370,600 | 1262億4403万 | -5.39% 3,361 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -94%（0.06倍）
- 2009/12/30 vs 2008/12/30
- 185%（2.85倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 142%（2.42倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 240%（3.4倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
16円（2009/02/24） - 20090%（201.9倍）
3,180円（5/17）