株価チャート
株価
5/17
- 前日 (5/16)
- 3,159
- 始値
- 3,130
- 高値
- 3,208
- 安値
- 3,130
- 終値 +1.3%
- 3,200
- 出来高 -0.75%
- 251,900
乖離率
- 株価（5日）
移動平均値 - -0.47%
3,215 - 株価（25日）
移動平均値 - -5.49%
3,386 - 出来高（5日）
移動平均値 - -31.8%
369,380
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 | 3,130 | 3,208 | 3,130 | 3,200 | +1.3% | 251,900 | 4285億7536万 | -5.49% | 22.2 | 2.08 |
| 05/16 | 3,172 | 3,214 | 3,157 | 3,159 | -1.28% | 253,800 | 4230億8423万 | -7.12% | 21.92 | 2.06 |
| 05/15 | 3,286 | 3,313 | 3,164 | 3,200 | -2.59% | 330,500 | 4285億7536万 | -6.3% | 22.2 | 2.08 |
| 05/14 | 3,230 | 3,329 | 3,217 | 3,285 | +1.61% | 437,000 | 4399億5939万 | -4.09% | 22.79 | 2.14 |
| 05/13 | 3,239 | 3,252 | 3,191 | 3,233 | +0.03% | 573,700 | 4329億9504万 | -5.8% | 22.43 | 2.11 |
| 05/10 | 3,147 | 3,250 | 3,103 | 3,232 | +2.7% | 1,203,400 | 4328億6111万 | -6.05% | 22.42 | 2.1 |
| 05/09 | 3,301 | 3,368 | 3,070 | 3,147 | -5.47% | 1,482,200 | 4214億7708万 | -8.7% | 21.83 | 2.05 |
| 05/08 | 3,353 | 3,388 | 3,317 | 3,329 | -1.8% | 302,000 | 4458億5230万 | -3.76% | 23.1 | 2.17 |
| 05/07 | 3,448 | 3,450 | 3,342 | 3,390 | -1.91% | 701,600 | 4540億2202万 | -2.11% | 23.52 | 2.21 |
| 05/02 | 3,438 | 3,456 | 3,417 | 3,456 | +0.52% | 175,100 | 4628億6138万 | -0.23% | 23.98 | 2.25 |
| 05/01 | 3,448 | 3,465 | 3,419 | 3,438 | -0.35% | 240,400 | 4604億5065万 | -0.81% | 23.85 | 2.24 |
| 04/30 | 3,450 | 3,454 | 3,407 | 3,450 | +0.82% | 214,000 | 4620億5781万 | -0.52% | 23.94 | 2.25 |
| 04/26 | 3,358 | 3,431 | 3,330 | 3,422 | +1.39% | 369,100 | 4583億777万 | -1.33% | 23.74 | 2.23 |
| 04/25 | 3,410 | 3,420 | 3,359 | 3,375 | -1.11% | 314,600 | 4520億1307万 | -2.74% | 23.41 | 2.2 |
| 04/24 | 3,400 | 3,417 | 3,385 | 3,413 | +0.71% | 296,200 | 4571億240万 | -1.7% | 23.68 | 2.22 |
| 04/23 | 3,397 | 3,413 | 3,372 | 3,389 | -0.24% | 408,600 | 4538億8809万 | -2.45% | 23.51 | 2.21 |
| 04/22 | 3,361 | 3,426 | 3,358 | 3,397 | +1.62% | 502,400 | 4549億5953万 | -2.24% | 23.57 | 2.21 |
| 04/19 | 3,413 | 3,422 | 3,320 | 3,343 | -2.85% | 465,300 | 4477億2732万 | -3.74% | 23.19 | 2.18 |
| 04/18 | 3,452 | 3,474 | 3,426 | 3,441 | -0.81% | 368,700 | 4608億5244万 | -1.01% | 23.87 | 2.24 |
| 04/17 | 3,537 | 3,538 | 3,424 | 3,469 | -2.5% | 457,300 | 4646億247万 | -0.14% | 24.07 | 2.26 |
| 04/16 | 3,571 | 3,575 | 3,521 | 3,558 | -0.81% | 316,300 | 4765億2222万 | +2.48% | 24.68 | 2.32 |
| 04/15 | 3,591 | 3,595 | 3,552 | 3,587 | -1.37% | 221,700 | 4804億619万 | +3.49% | 24.89 | 2.34 |
| 04/12 | 3,589 | 3,637 | 3,561 | 3,637 | +2.34% | 376,900 | 4871億268万 | +5.21% | 25.23 | 2.37 |
| 04/11 | 3,534 | 3,567 | 3,499 | 3,554 | +0.08% | 265,300 | 4759億8650万 | +3.13% | 24.66 | 2.31 |
| 04/10 | 3,568 | 3,594 | 3,543 | 3,551 | -0.67% | 357,800 | 4755億8471万 | +3.41% | 24.64 | 2.31 |
| 04/09 | 3,565 | 3,590 | 3,528 | 3,575 | +1.85% | 413,600 | 4787億9903万 | +4.5% | 24.8 | 2.33 |
| 04/08 | 3,470 | 3,514 | 3,463 | 3,510 | +1.62% | 290,700 | 4700億9359万 | +3.02% | 24.35 | 2.29 |
| 04/05 | 3,430 | 3,477 | 3,424 | 3,454 | +0.38% | 242,600 | 4625億9352万 | +1.74% | 23.96 | 2.25 |
| 04/04 | 3,437 | 3,460 | 3,426 | 3,441 | -0.15% | 264,000 | 4608億5244万 | +1.65% | 23.87 | 2.24 |
| 04/03 | 3,412 | 3,457 | 3,395 | 3,446 | +1.32% | 338,600 | 4615億2209万 | +2.07% | 23.91 | 2.24 |
| 04/02 | 3,445 | 3,470 | 3,379 | 3,401 | -1.31% | 415,900 | 4554億9524万 | +1.01% | 23.6 | 2.21 |
| 04/01 | 3,461 | 3,470 | 3,418 | 3,446 | +0.5% | 285,400 | 4615億2209万 | +2.62% | 23.91 | 2.24 |
| 03/29 | 3,409 | 3,433 | 3,404 | 3,429 | +0.5% | 265,500 | 4592億4528万 | +2.48% | 21.53 | 2.23 |
| 03/28 | 3,450 | 3,458 | 3,402 | 3,412 | -2.63% | 282,300 | 4569億6847万 | +2.31% | 21.43 | 2.22 |
| 03/27 | 3,499 | 3,515 | 3,480 | 3,504 | +0.49% | 349,600 | 4692億9001万 | +5.38% | 22 | 2.28 |
| 03/26 | 3,484 | 3,508 | 3,460 | 3,487 | +0.58% | 566,100 | 4670億1321万 | +5.32% | 21.9 | 2.27 |
| 03/25 | 3,476 | 3,482 | 3,450 | 3,467 | -0.23% | 319,400 | 4643億3461万 | +5.22% | 21.77 | 2.26 |
| 03/22 | 3,420 | 3,477 | 3,415 | 3,475 | +1.61% | 257,000 | 4654億605万 | +5.98% | 21.82 | 2.26 |
| 03/21 | 3,445 | 3,453 | 3,402 | 3,420 | -0.73% | 369,800 | 4580億3991万 | +4.81% | 21.48 | 2.23 |
| 03/19 | 3,404 | 3,450 | 3,390 | 3,445 | +0.79% | 269,800 | 4613億8816万 | +6% | 21.63 | 2.24 |
| 03/18 | 3,374 | 3,425 | 3,367 | 3,418 | +1.64% | 287,300 | 4577億7205万 | +5.62% | 21.46 | 2.23 |
| 03/15 | 3,382 | 3,388 | 3,355 | 3,363 | -1.23% | 407,500 | 4504億591万 | +4.31% | 21.12 | 2.19 |
| 03/14 | 3,394 | 3,406 | 3,350 | 3,405 | +0.18% | 303,300 | 4560億3096万 | +5.91% | 21.38 | 2.22 |
| 03/13 | 3,401 | 3,421 | 3,385 | 3,399 | -0.21% | 417,200 | 4552億2739万 | +6.05% | 21.34 | 2.21 |
| 03/12 | 3,425 | 3,440 | 3,344 | 3,406 | -0.53% | 584,200 | 4561億6489万 | +6.6% | 21.39 | 2.22 |
| 03/11 | 3,380 | 3,425 | 3,373 | 3,424 | +1.81% | 583,200 | 4585億7563万 | +7.57% | 21.5 | 2.23 |
| 03/08 | 3,374 | 3,400 | 3,313 | 3,363 | +0.54% | 651,200 | 4504億591万 | +6.09% | 21.12 | 2.19 |
| 03/07 | 3,299 | 3,353 | 3,299 | 3,345 | +2.11% | 541,700 | 4479億9518万 | +5.89% | 21.01 | 2.18 |
| 03/06 | 3,234 | 3,281 | 3,225 | 3,276 | +1.77% | 466,800 | 4387億5402万 | +4.07% | 20.57 | 2.13 |
| 03/05 | 3,221 | 3,231 | 3,196 | 3,219 | +0.28% | 330,400 | 4311億2002万 | +2.48% | 20.21 | 2.1 |
| 03/04 | 3,228 | 3,237 | 3,189 | 3,210 | -0.4% | 343,900 | 4299億1465万 | +2.39% | 20.16 | 2.09 |
| 03/01 | 3,200 | 3,232 | 3,191 | 3,223 | +0.53% | 271,600 | 4316億5574万 | +3.04% | 20.24 | 2.1 |
| 02/29 | 3,205 | 3,223 | 3,186 | 3,206 | -0.16% | 363,800 | 4293億7893万 | +2.79% | 20.13 | 2.09 |
| 02/28 | 3,212 | 3,222 | 3,195 | 3,211 | -0.37% | 306,500 | 4300億4858万 | +3.18% | 20.16 | 2.09 |
| 02/27 | 3,203 | 3,236 | 3,176 | 3,223 | +1.8% | 487,300 | 4316億5574万 | +3.97% | 20.24 | 2.1 |
| 02/26 | 3,169 | 3,176 | 3,143 | 3,166 | +0.44% | 315,300 | 4240億2174万 | +2.49% | 19.88 | 2.06 |
| 02/22 | 3,165 | 3,170 | 3,124 | 3,152 | -0.35% | 452,400 | 4221億4672万 | +2.3% | 19.79 | 2.05 |
| 02/21 | 3,153 | 3,169 | 3,131 | 3,163 | +0.44% | 277,800 | 4236億1995万 | +2.9% | 19.86 | 2.06 |
| 02/20 | 3,164 | 3,167 | 3,114 | 3,149 | -0.19% | 231,500 | 4217億4494万 | +2.71% | 19.77 | 2.05 |
| 02/19 | 3,130 | 3,166 | 3,126 | 3,155 | +1.77% | 413,300 | 4225億4851万 | +3.07% | 19.81 | 2.05 |
| 02/16 | 3,072 | 3,110 | 3,064 | 3,100 | +1.04% | 352,900 | 4151億8238万 | +1.54% | 19.47 | 2.02 |
| 02/15 | 3,041 | 3,077 | 3,016 | 3,068 | -0.07% | 497,900 | 4108億9662万 | +0.66% | 19.27 | 2 |
| 02/14 | 3,080 | 3,092 | 3,027 | 3,070 | -0.62% | 561,400 | 4111億6448万 | +0.95% | 19.28 | 2 |
| 02/13 | 3,100 | 3,111 | 3,068 | 3,089 | +0.06% | 335,100 | 4137億915万 | +1.85% | 19.4 | 2.01 |
| 02/09 | 3,090 | 3,111 | 3,037 | 3,087 | -0.99% | 784,900 | 4134億4129万 | +2.15% | 19.39 | 2.01 |
| 02/08 | 3,120 | 3,148 | 3,063 | 3,118 | -0.89% | 526,800 | 4175億9311万 | +3.48% | 19.58 | 2.03 |
| 02/07 | 3,292 | 3,292 | 3,125 | 3,146 | -0.63% | 986,300 | 4213億4315万 | +4.83% | 19.76 | 2.05 |
| 02/06 | 3,160 | 3,230 | 3,154 | 3,166 | +0.83% | 691,000 | 4240億2174万 | +5.96% | 19.88 | 2.06 |
| 02/05 | 3,120 | 3,155 | 3,120 | 3,140 | +1.19% | 313,700 | 4205億3957万 | +5.58% | 19.72 | 2.04 |
| 02/02 | 3,110 | 3,116 | 3,080 | 3,103 | +0.23% | 247,900 | 4155億8416万 | +4.8% | 19.49 | 2.02 |
| 02/01 | 3,102 | 3,108 | 3,078 | 3,096 | -0.23% | 287,700 | 4146億4666万 | +4.98% | 19.44 | 2.02 |
| 01/31 | 3,050 | 3,103 | 3,039 | 3,103 | +1.27% | 226,300 | 4155億8416万 | +5.65% | 19.49 | 2.02 |
| 01/30 | 3,098 | 3,121 | 3,062 | 3,064 | -1.1% | 260,500 | 4103億6090万 | +4.82% | 19.24 | 2 |
| 01/29 | 3,074 | 3,122 | 3,063 | 3,098 | +0.68% | 368,100 | 4149億1452万 | +6.42% | 19.45 | 2.02 |
| 01/26 | 3,045 | 3,095 | 3,021 | 3,077 | +1.82% | 600,700 | 4121億199万 | +6.14% | 19.32 | 2 |
| 01/25 | 2,985 | 3,024 | 2,982 | 3,022 | +0.73% | 215,100 | 4047億3585万 | +4.71% | 18.98 | 1.97 |
| 01/24 | 3,020 | 3,041 | 2,999 | 3,000 | -0.83% | 372,200 | 4017億8940万 | +4.38% | 18.84 | 1.95 |
| 01/23 | 3,025 | 3,068 | 3,004 | 3,025 | +3.42% | 862,700 | 4051億3764万 | +5.55% | 19 | 1.97 |
| 01/22 | 2,900 | 2,931 | 2,889 | 2,925 | -0.58% | 725,900 | 3917億4466万 | +2.42% | 18.37 | 1.9 |
| 01/19 | 2,957 | 2,966 | 2,939 | 2,942 | -0.74% | 277,000 | 3940億2147万 | +3.12% | 18.48 | 1.92 |
| 01/18 | 3,000 | 3,000 | 2,951 | 2,964 | -0.34% | 226,100 | 3969億6792万 | +3.96% | 18.61 | 1.93 |
| 01/17 | 2,994 | 3,000 | 2,959 | 2,974 | +0.07% | 253,400 | 3983億722万 | +4.5% | 18.68 | 1.94 |
| 01/16 | 3,009 | 3,029 | 2,972 | 2,972 | -1.23% | 319,500 | 3980億3936万 | +4.65% | 18.66 | 1.94 |
| 01/15 | 2,973 | 3,009 | 2,969 | 3,009 | +1.28% | 388,600 | 4029億9476万 | +6.14% | 18.9 | 1.96 |
| 01/12 | 2,968 | 2,983 | 2,941 | 2,971 | +0.3% | 350,600 | 3979億543万 | +5.02% | 18.66 | 1.93 |
| 01/11 | 2,900 | 2,975 | 2,900 | 2,962 | +1.75% | 593,500 | 3967億6万 | +4.92% | 18.6 | 1.93 |
| 01/10 | 2,865 | 2,919 | 2,865 | 2,911 | +1.75% | 511,400 | 3898億6964万 | +3.37% | 18.28 | 1.9 |
| 01/09 | 2,830 | 2,864 | 2,830 | 2,861 | +1.53% | 267,000 | 3831億7315万 | +1.81% | 17.97 | 1.86 |
| 01/05 | 2,850 | 2,856 | 2,814 | 2,818 | -0.98% | 278,800 | 3774億1417万 | +0.39% | 17.7 | 1.84 |
| 01/04 | 2,829 | 2,866 | 2,811 | 2,846 | +0.42% | 321,100 | 3811億6421万 | +1.43% | 17.87 | 1.85 |
| 2023 | ||||||||||
| 12/29 | 2,829 | 2,856 | 2,819 | 2,834 | +0.43% | 312,700 | 3795億5705万 | +1.07% | 17.8 | 1.9 |
| 12/28 | 2,805 | 2,825 | 2,801 | 2,822 | +0.5% | 201,600 | 3779億4989万 | +0.75% | 17.72 | 1.89 |
| 12/27 | 2,812 | 2,820 | 2,799 | 2,808 | 0% | 205,600 | 3760億7487万 | +0.36% | 17.63 | 1.88 |
| 12/26 | 2,819 | 2,822 | 2,796 | 2,808 | -0.5% | 214,200 | 3760億7487万 | +0.5% | 17.63 | 1.88 |
| 12/25 | 2,811 | 2,830 | 2,801 | 2,822 | +1.18% | 205,400 | 3779億4989万 | +1.11% | 17.72 | 1.89 |
| 12/22 | 2,777 | 2,798 | 2,767 | 2,789 | +1.42% | 258,700 | 3735億3021万 | +0.07% | 17.51 | 1.87 |
| 12/21 | 2,740 | 2,756 | 2,732 | 2,750 | -0.87% | 299,800 | 3683億695万 | -1.22% | 17.27 | 1.84 |
| 12/20 | 2,777 | 2,793 | 2,759 | 2,774 | -0.64% | 379,600 | 3715億2126万 | -0.29% | 17.42 | 1.86 |
| 12/19 | 2,758 | 2,811 | 2,756 | 2,792 | +1.53% | 523,300 | 3739億3200万 | +0.47% | 17.53 | 1.87 |
| 12/18 | 2,746 | 2,762 | 2,732 | 2,750 | +0.7% | 477,400 | 3683億695万 | -0.87% | 17.27 | 1.84 |
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 | |
| 2011年 3月期 | 606 2,425 3/28 | 500 2,000 3/15 | 23,248,400 5,812,100 3/11 | 699億7761万 | 577億1350万 | +13.95% 4/19 | - |
| 2012年 3月期 | 1,069 4,275 3/30 | 561 2,242 4/1 | 3,873,200 968,300 4/27 | 1233億6260万 | 646億9683万 | +19.39% 4/16 | -10.86% 11/7 |
| 2013年 3月期 | 2,088 8,350 2/26 | 1,018 4,070 4/3 | 4,544,800 1,136,200 11/30 | 2409億5386万 | 1174億4697万 | +18.19% 2/1 | -11.73% 12/13 |
| 2014年 3月期 | 2,977 9/26 | 1,833 7,330 4/2 | 2,215,200 553,800 4/11 | 3436億2617万 | 2115億1997万 | +17.3% 9/26 | -7.48% 1/28 |
| 2015年 3月期 | 5,410 3/31 | 2,383 5/12 | 1,968,200 8/7 | 7229億3721万 | 3181億4908万 | +13.72% 8/5 | -8.74% 5/7 |
| 2016年 3月期 | 5,700 4/10 | 3,745 10/8 | 2,862,000 10/23 | 7616億3286万 | 5006億5332万 | +15.37% 11/5 | -15.78% 8/25 |
| 2017年 3月期 | 4,720 8/3 | 3,320 12/6 | 2,259,400 2/1 | 6314億8785万 | 4441億8213万 | +8.27% 7/20 | -13.35% 9/5 |
| 2018年 3月期 | 4,690 7/28 | 3,370 3/28 | 3,942,200 3/27 | 6276億2424万 | 4511億6144万 | +10.12% 5/17 | -11.02% 8/28 |
| 2019年 3月期 | 4,265 6/27 | 2,941 3/28 | 2,319,200 7/30 | 5710億6558万 | 3938億6401万 | +8.11% 5/15 | -9.56% 8/13 |
| 2020年 3月期 | 3,775 10/31 | 2,392 3/13 | 3,255,200 2/6 | 5055億8499万 | 3203億6008万 | +13.63% 4/16 | -16.33% 2/28 |
| 2021年 3月期 | 3,560 10/2 | 2,758 3/4 | 3,206,200 5/15 | 4767億9008万 | 3693億7838万 | +10.44% 7/31 | -8.78% 5/18 |
| 2022年 3月期 | 3,010 11/1 | 2,351 2/2 | 9,329,000 5/27 | 4031億2869万 | 3148億6895万 | +7.63% 11/1 | -10.35% 2/2 |
| 2023年 3月期 | 3,125 11/7 | 2,265 4/25 | 2,779,800 11/7 | 4185億3062万 | 3033億5099万 | +11.43% 6/24 | -7.28% 11/8 |
| 2024年 3月期 | 3,515 3/27 | 2,599 11/8 | 2,754,400 8/3 | 4707億6324万 | 3480億8355万 | +7.58% 3/11 | -7.26% 10/17 |
| 最新 | 3,200 2024/5/17 | 251,900 | 4285億7536万 | -5.49% 3,386 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
500円（2011/03/15） - 540%（6.4倍）
3,200円（5/17）