株価チャート
株価
5/17
- 前日 (5/16)
- 3,660
- 始値
- 3,660
- 高値
- 3,710
- 安値
- 3,660
- 終値 +0.68%
- 3,685
- 出来高 -24.83%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -1.13%
3,727 - 株価（25日）
移動平均値 - -0.35%
3,698 - 出来高（5日）
移動平均値 - -56.64%
25,140
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 | 3,660 | 3,710 | 3,660 | 3,685 | +0.68% | 10,900 | 374億8308万 | -0.35% | 22.48 | 1.99 |
| 05/16 | 3,755 | 3,755 | 3,660 | 3,660 | -1.74% | 14,500 | 372億2878万 | -1.08% | 22.33 | 1.98 |
| 05/15 | 3,745 | 3,760 | 3,710 | 3,725 | -1.72% | 21,300 | 378億8995万 | +0.68% | 22.72 | 2.01 |
| 05/14 | 3,800 | 3,810 | 3,765 | 3,790 | +0.4% | 20,700 | 385億5112万 | +2.52% | 23.12 | 2.05 |
| 05/13 | 3,680 | 3,795 | 3,670 | 3,775 | +3.71% | 58,300 | 383億9854万 | +2.28% | 23.03 | 2.04 |
| 05/10 | 3,670 | 3,670 | 3,610 | 3,640 | -0.68% | 31,400 | 370億2535万 | -1.25% | 22.21 | 1.97 |
| 05/09 | 3,685 | 3,700 | 3,650 | 3,665 | +0.27% | 12,400 | 372億7964万 | -0.57% | 22.36 | 1.98 |
| 05/08 | 3,670 | 3,720 | 3,655 | 3,655 | -0.54% | 22,000 | 371億7792万 | -0.92% | 22.3 | 1.97 |
| 05/07 | 3,650 | 3,690 | 3,645 | 3,675 | +0.96% | 21,300 | 373億8136万 | -0.54% | 22.42 | 1.98 |
| 05/02 | 3,655 | 3,670 | 3,640 | 3,640 | -1.09% | 8,700 | 370億2535万 | -1.62% | 22.21 | 1.97 |
| 05/01 | 3,660 | 3,680 | 3,635 | 3,680 | -0.14% | 11,300 | 374億3222万 | -0.94% | 22.45 | 1.99 |
| 04/30 | 3,675 | 3,715 | 3,660 | 3,685 | +1.38% | 14,800 | 374億8308万 | -1.18% | 22.48 | 1.99 |
| 04/26 | 3,725 | 3,745 | 3,635 | 3,635 | -2.55% | 103,000 | 369億7449万 | -2.86% | 22.18 | 1.96 |
| 04/25 | 3,775 | 3,785 | 3,715 | 3,730 | -1.06% | 16,800 | 379億4081万 | -0.69% | 22.75 | 2.01 |
| 04/24 | 3,735 | 3,775 | 3,720 | 3,770 | +1.48% | 18,900 | 383億4768万 | +0.08% | 23 | 2.04 |
| 04/23 | 3,720 | 3,730 | 3,685 | 3,715 | +1.09% | 11,000 | 377億8823万 | -1.59% | 22.66 | 2.01 |
| 04/22 | 3,665 | 3,725 | 3,640 | 3,675 | +0.68% | 18,800 | 373億8136万 | -2.88% | 22.42 | 1.98 |
| 04/19 | 3,720 | 3,720 | 3,580 | 3,650 | -2.14% | 29,700 | 371億2707万 | -3.74% | 22.27 | 1.97 |
| 04/18 | 3,640 | 3,730 | 3,640 | 3,730 | +2.19% | 15,400 | 379億4081万 | -1.89% | 22.75 | 2.01 |
| 04/17 | 3,680 | 3,680 | 3,620 | 3,650 | +0.27% | 14,700 | 371億2707万 | -4.05% | 22.27 | 1.97 |
| 04/16 | 3,720 | 3,735 | 3,640 | 3,640 | -3.06% | 25,300 | 370億2535万 | -4.46% | 22.21 | 1.97 |
| 04/15 | 3,740 | 3,765 | 3,725 | 3,755 | +0.13% | 14,000 | 381億9510万 | -1.57% | 22.91 | 2.03 |
| 04/12 | 3,780 | 3,800 | 3,745 | 3,750 | -0.13% | 20,300 | 381億4425万 | -1.81% | 22.88 | 2.03 |
| 04/11 | 3,715 | 3,765 | 3,700 | 3,755 | +0.81% | 14,700 | 381億9510万 | -1.73% | 22.91 | 2.03 |
| 04/10 | 3,725 | 3,745 | 3,700 | 3,725 | 0% | 15,600 | 378億8995万 | -2.59% | 22.72 | 2.01 |
| 04/09 | 3,685 | 3,735 | 3,685 | 3,725 | +1.36% | 15,300 | 378億8995万 | -2.72% | 22.72 | 2.01 |
| 04/08 | 3,655 | 3,690 | 3,640 | 3,675 | +1.1% | 23,300 | 373億8136万 | -4.07% | 22.42 | 1.98 |
| 04/05 | 3,585 | 3,655 | 3,570 | 3,635 | -0.55% | 27,500 | 369億7449万 | -5.34% | 22.18 | 1.96 |
| 04/04 | 3,650 | 3,700 | 3,650 | 3,655 | +0.14% | 19,900 | 371億7792万 | -5.14% | 22.3 | 1.97 |
| 04/03 | 3,590 | 3,690 | 3,585 | 3,650 | +0.41% | 26,000 | 371億2707万 | -5.54% | 22.27 | 1.97 |
| 04/02 | 3,735 | 3,755 | 3,610 | 3,635 | -2.68% | 36,300 | 369億7449万 | -6.24% | 22.18 | 1.96 |
| 04/01 | 3,800 | 3,815 | 3,700 | 3,735 | -1.71% | 37,000 | 379億9167万 | -4.03% | 22.79 | 2.02 |
| 03/29 | 3,835 | 3,835 | 3,740 | 3,800 | -0.39% | 38,700 | 386億5284万 | -2.64% | 24 | 2.05 |
| 03/28 | 3,845 | 3,890 | 3,805 | 3,815 | -4.63% | 58,400 | 388億541万 | -2.4% | 24.1 | 2.06 |
| 03/27 | 4,035 | 4,040 | 3,995 | 4,000 | -0.74% | 62,000 | 406億8720万 | +2.2% | 25.26 | 2.16 |
| 03/26 | 4,010 | 4,035 | 4,000 | 4,030 | +0.37% | 28,200 | 409億9235万 | +3.07% | 25.45 | 2.17 |
| 03/25 | 3,995 | 4,025 | 3,980 | 4,015 | +0.5% | 30,700 | 408億3977万 | +2.79% | 25.36 | 2.17 |
| 03/22 | 3,975 | 3,995 | 3,960 | 3,995 | +0.13% | 25,500 | 406億3634万 | +2.41% | 25.23 | 2.15 |
| 03/21 | 4,020 | 4,025 | 3,965 | 3,990 | +0.25% | 34,400 | 405億8548万 | +2.26% | 25.2 | 2.15 |
| 03/19 | 3,930 | 3,980 | 3,910 | 3,980 | +1.4% | 25,100 | 404億8376万 | +2.05% | 25.14 | 2.15 |
| 03/18 | 3,905 | 3,925 | 3,885 | 3,925 | +0.77% | 23,800 | 399億2431万 | +0.72% | 24.79 | 2.12 |
| 03/15 | 3,860 | 3,905 | 3,855 | 3,895 | +0.39% | 27,700 | 396億1916万 | -0.03% | 24.6 | 2.1 |
| 03/14 | 3,825 | 3,880 | 3,800 | 3,880 | +2.37% | 37,900 | 394億6658万 | -0.49% | 24.51 | 2.09 |
| 03/13 | 3,800 | 3,830 | 3,780 | 3,790 | 0% | 24,400 | 385億5112万 | -3.04% | 23.94 | 2.04 |
| 03/12 | 3,750 | 3,790 | 3,695 | 3,790 | +0.66% | 32,200 | 385億5112万 | -3.41% | 23.94 | 2.04 |
| 03/11 | 3,810 | 3,810 | 3,740 | 3,765 | -2.71% | 50,600 | 382億9682万 | -4.44% | 23.78 | 2.03 |
| 03/08 | 3,835 | 3,885 | 3,810 | 3,870 | +1.84% | 32,200 | 393億6486万 | -2.17% | 24.44 | 2.09 |
| 03/07 | 3,830 | 3,870 | 3,800 | 3,800 | -0.65% | 38,300 | 386億5284万 | -4.21% | 24 | 2.05 |
| 03/06 | 3,805 | 3,850 | 3,805 | 3,825 | -0.39% | 29,000 | 389億713万 | -3.85% | 24.16 | 2.06 |
| 03/05 | 3,795 | 3,855 | 3,785 | 3,840 | +1.32% | 31,700 | 390億5971万 | -3.81% | 24.25 | 2.07 |
| 03/04 | 3,905 | 3,920 | 3,790 | 3,790 | -2.94% | 75,100 | 385億5112万 | -5.34% | 23.94 | 2.04 |
| 03/01 | 3,945 | 3,960 | 3,900 | 3,905 | -1.01% | 39,900 | 397億2087万 | -2.88% | 24.66 | 2.11 |
| 02/29 | 3,920 | 3,960 | 3,895 | 3,945 | +0.25% | 41,000 | 401億2775万 | -2.21% | 24.92 | 2.13 |
| 02/28 | 3,965 | 3,995 | 3,935 | 3,935 | -1.25% | 38,000 | 400億2603万 | -2.74% | 24.85 | 2.12 |
| 02/27 | 4,005 | 4,040 | 3,970 | 3,985 | -0.5% | 24,100 | 405億3462万 | -1.75% | 25.17 | 2.15 |
| 02/26 | 4,050 | 4,090 | 4,000 | 4,005 | -0.12% | 31,100 | 407億3805万 | -1.43% | 25.3 | 2.16 |
| 02/22 | 4,000 | 4,050 | 3,955 | 4,010 | +1.52% | 31,700 | 407億8891万 | -1.35% | 25.33 | 2.16 |
| 02/21 | 3,960 | 3,960 | 3,915 | 3,950 | +0.51% | 16,600 | 401億7861万 | -2.78% | 24.95 | 2.13 |
| 02/20 | 3,915 | 3,960 | 3,915 | 3,930 | +0.38% | 20,100 | 399億7517万 | -3.39% | 24.82 | 2.12 |
| 02/19 | 3,910 | 3,930 | 3,860 | 3,915 | +0.13% | 27,600 | 398億2259万 | -3.95% | 24.73 | 2.11 |
| 02/16 | 3,905 | 3,960 | 3,890 | 3,910 | +0.26% | 36,400 | 397億7173万 | -4.19% | 24.7 | 2.11 |
| 02/15 | 4,050 | 4,070 | 3,900 | 3,900 | -2.86% | 39,100 | 396億7002万 | -4.39% | 24.63 | 2.1 |
| 02/14 | 3,930 | 4,030 | 3,925 | 4,015 | +1.65% | 32,300 | 408億3977万 | -1.54% | 25.36 | 2.17 |
| 02/13 | 3,895 | 3,975 | 3,895 | 3,950 | +1.54% | 27,900 | 401億7861万 | -2.95% | 24.95 | 2.13 |
| 02/09 | 3,880 | 3,935 | 3,835 | 3,890 | -0.26% | 42,600 | 395億6830万 | -4.23% | 24.57 | 2.1 |
| 02/08 | 3,990 | 3,990 | 3,855 | 3,900 | -2.13% | 71,500 | 396億7002万 | -3.87% | 24.63 | 2.1 |
| 02/07 | 4,000 | 4,005 | 3,865 | 3,985 | -3.63% | 122,700 | 405億3462万 | -1.51% | 25.17 | 2.15 |
| 02/06 | 4,145 | 4,170 | 4,120 | 4,135 | -0.48% | 34,000 | 420億6039万 | +2.55% | 26.12 | 2.23 |
| 02/05 | 4,235 | 4,245 | 4,130 | 4,155 | -1.07% | 39,900 | 422億6382万 | +3.59% | 26.24 | 2.24 |
| 02/02 | 4,150 | 4,220 | 4,145 | 4,200 | +1.33% | 31,700 | 427億2156万 | +5.32% | 26.53 | 2.26 |
| 02/01 | 4,100 | 4,150 | 4,100 | 4,145 | -0.12% | 24,600 | 421億6211万 | +4.62% | 26.18 | 2.24 |
| 01/31 | 4,070 | 4,150 | 4,060 | 4,150 | +1.47% | 25,500 | 422億1297万 | +5.41% | 26.21 | 2.24 |
| 01/30 | 4,140 | 4,150 | 4,060 | 4,090 | -1.8% | 102,900 | 416億266万 | +4.66% | 25.83 | 2.21 |
| 01/29 | 4,160 | 4,195 | 4,140 | 4,165 | +0.73% | 40,200 | 423億6554万 | +7.26% | 26.31 | 2.25 |
| 01/26 | 4,220 | 4,255 | 4,120 | 4,135 | -1.9% | 82,200 | 420億6039万 | +7.29% | 26.12 | 2.23 |
| 01/25 | 4,205 | 4,270 | 4,195 | 4,215 | -0.24% | 28,300 | 428億7413万 | +10.2% | 26.62 | 2.27 |
| 01/24 | 4,265 | 4,265 | 4,160 | 4,225 | -0.94% | 61,900 | 429億7585万 | +11.45% | 26.68 | 2.28 |
| 01/23 | 4,195 | 4,330 | 4,175 | 4,265 | +2.28% | 76,600 | 433億8272万 | +13.49% | 26.94 | 2.3 |
| 01/22 | 4,215 | 4,235 | 4,140 | 4,170 | +0.12% | 47,500 | 424億1640万 | +11.98% | 26.34 | 2.25 |
| 01/19 | 4,110 | 4,165 | 4,090 | 4,165 | +2.84% | 41,300 | 423億6554万 | +12.78% | 26.31 | 2.25 |
| 01/18 | 3,970 | 4,060 | 3,970 | 4,050 | +1.89% | 32,100 | 411億9579万 | +10.63% | 25.58 | 2.18 |
| 01/17 | 4,100 | 4,130 | 3,975 | 3,975 | -2.45% | 59,400 | 404億3290万 | +9.44% | 25.11 | 2.14 |
| 01/16 | 4,140 | 4,150 | 4,030 | 4,075 | -0.97% | 51,100 | 414億5008万 | +12.97% | 25.74 | 2.2 |
| 01/15 | 4,010 | 4,135 | 4,010 | 4,115 | +1.98% | 66,500 | 418億5695万 | +14.98% | 25.99 | 2.22 |
| 01/12 | 3,930 | 4,050 | 3,925 | 4,035 | +3.99% | 75,700 | 410億4321万 | +13.82% | 25.48 | 2.18 |
| 01/11 | 3,880 | 3,905 | 3,845 | 3,880 | +0.65% | 38,500 | 394億6658万 | +10.35% | 24.51 | 2.09 |
| 01/10 | 3,830 | 3,900 | 3,830 | 3,855 | +0.92% | 36,800 | 392億1228万 | +10.24% | 24.35 | 2.08 |
| 01/09 | 3,835 | 3,860 | 3,785 | 3,820 | +1.46% | 35,800 | 388億5627万 | +9.83% | 24.13 | 2.06 |
| 01/05 | 3,745 | 3,770 | 3,725 | 3,765 | +0.53% | 33,400 | 382億9682万 | +8.82% | 23.78 | 2.03 |
| 01/04 | 3,640 | 3,745 | 3,615 | 3,745 | +2.88% | 38,700 | 380億9339万 | +8.8% | 23.65 | 2.02 |
| 2023 | ||||||||||
| 12/29 | 3,645 | 3,660 | 3,605 | 3,640 | 0% | 26,500 | 370億2535万 | +6.25% | 22.99 | 2.04 |
| 12/28 | 3,620 | 3,690 | 3,605 | 3,640 | +1.25% | 25,200 | 370億2535万 | +6.71% | 22.99 | 2.04 |
| 12/27 | 3,620 | 3,625 | 3,565 | 3,595 | +0.14% | 23,400 | 365億6762万 | +5.92% | 22.7 | 2.01 |
| 12/26 | 3,560 | 3,635 | 3,560 | 3,590 | +1.27% | 32,900 | 365億1676万 | +6.28% | 22.67 | 2.01 |
| 12/25 | 3,540 | 3,545 | 3,505 | 3,545 | +1% | 20,500 | 360億5903万 | +5.44% | 22.39 | 1.99 |
| 12/22 | 3,460 | 3,525 | 3,450 | 3,510 | +2.33% | 29,100 | 357億301万 | +4.81% | 22.17 | 1.97 |
| 12/21 | 3,435 | 3,455 | 3,425 | 3,430 | -1.15% | 15,100 | 348億8927万 | +2.82% | 21.66 | 1.92 |
| 12/20 | 3,455 | 3,490 | 3,445 | 3,470 | +0.87% | 24,600 | 352億9614万 | +4.3% | 21.92 | 1.94 |
| 12/19 | 3,410 | 3,440 | 3,385 | 3,440 | +1.18% | 15,500 | 349億9099万 | +3.74% | 21.73 | 1.93 |
| 12/18 | 3,380 | 3,400 | 3,345 | 3,400 | +0.44% | 15,900 | 345億8412万 | +2.81% | 21.47 | 1.9 |
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 | 1,728 4/16 | 951 3/17 | 123,500 10/22 | - | - | +5.55% 7/9 | -20.59% 3/14 |
| 2009年 3月期 | 1,280 5/20 | 825 10/9 | 49,200 9/24 | - | - | +13.49% 5/19 | -16.76% 10/8 |
| 2010年 3月期 | 1,030 9/1 | 895 2/16 | 61,000 9/24 | - | - | +3.79% 3/26 | -4.29% 10/20 5/12 |
| 2011年 3月期 | 998 3/1 | 753 3/15 | 141,800 9/27 | 101億2001万 | 76億3564万 | +5.29% 12/14 | -15.93% 3/15 |
| 2012年 3月期 | 930 2/28 2/24 | 774 8/22 | 51,000 3/27 | 94億3047万 | 78億4859万 | +7.5% 9/1 | -6.23% 8/9 |
| 2013年 3月期 | 968 3/12 | 802 6/22 5/21 | 91,500 3/26 | 98億1581万 | 81億3252万 | +5.69% 6/29 | -7.11% 4/2 |
| 2014年 3月期 | 1,086 3/26 | 855 4/2 | 338,400 8/30 | 110億2051万 | 86億6995万 | +6.63% 2/25 | -7.84% 2/4 |
| 2015年 3月期 | 1,114 2/26 | 960 5/20 | 79,300 3/26 | 113億2637万 | 97億4188万 | +4.29% 2/26 6/19 | -6.46% 10/17 |
| 2016年 3月期 | 1,118 7/2 | 861 2/17 | 81,600 3/28 | 113億6704万 | 87億5662万 | +5.58% 3/15 | -9.35% 2/12 |
| 2017年 3月期 | 1,103 3/6 | 853 4/11 | 57,200 3/28 | 112億1949万 | 86億7526万 | +5.38% 3/2 | -8.48% 4/6 |
| 2018年 3月期 | 1,436 3/29 | 937 4/14 | 332,100 2/21 | 146億670万 | 95億3097万 | +13.01% 4/2 | -12.12% 4/23 |
| 2019年 3月期 | 1,424 4/4 | 851 12/25 | 166,000 5/10 | 144億8464万 | 86億5620万 | +6.94% 5/15 | -15.77% 12/25 |
| 2020年 3月期 | 1,349 1/7 | 851 3/13 | 98,400 3/27 | 137億2175万 | 86億5620万 | +13.01% 1/10 | -17.23% 3/13 |
| 2021年 3月期 | 1,269 3/22 | 858 4/6 4/3 | 129,900 3/30 | 129億801万 | 87億2740万 | +11.51% 11/27 | -9.49% 4/8 |
| 2022年 3月期 | 1,647 2/28 | 1,075 4/28 | 126,700 3/29 | 167億5295万 | 109億3468万 | +15.06% 12/15 | -6.02% 3/9 |
| 2023年 3月期 | 2,668 3/10 | 1,442 4/11 | 182,400 5/16 | 271億3836万 | 146億6773万 | +16.92% 8/19 | -8.68% 10/11 |
| 2024年 3月期 | 4,330 1/23 | 2,288 4/26 | 133,500 11/8 | 440億4389万 | 232億7307万 | +15.54% 6/19 | -6.97% 10/4 |
| 最新 | 3,685 2024/5/17 | 10,900 | 374億8308万 | -0.35% 3,698 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
753円（2011/03/15） - 389%（4.89倍）
3,685円（5/17）