株価チャート
株価
5/17
- 前日 (5/16)
- 3,205
- 始値
- 3,195
- 高値
- 3,300
- 安値
- 3,195
- 終値 +1.4%
- 3,250
- 出来高 +160%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.18%
3,244 - 株価（25日）
移動平均値 - +0.12%
3,246 - 出来高（5日）
移動平均値 - +71.05%
1,520
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 | 3,195 | 3,300 | 3,195 | 3,250 | +1.4% | 2,600 | 335億5743万 | +0.12% | 17.99 | 0.78 |
| 05/16 | 3,230 | 3,230 | 3,205 | 3,205 | -0.77% | 1,000 | 330億9279万 | -1.23% | 17.74 | 0.77 |
| 05/15 | 3,245 | 3,245 | 3,230 | 3,230 | -0.15% | 500 | 333億5092万 | -0.52% | 17.88 | 0.77 |
| 05/14 | 3,300 | 3,300 | 3,210 | 3,235 | -1.97% | 2,000 | 334億255万 | -0.37% | 17.91 | 0.78 |
| 05/13 | 3,255 | 3,300 | 3,220 | 3,300 | +1.38% | 1,500 | 340億7370万 | +1.63% | 18.27 | 0.79 |
| 05/10 | 3,245 | 3,285 | 3,220 | 3,255 | +0.62% | 1,400 | 336億906万 | +0.28% | 18.02 | 0.78 |
| 05/09 | 3,235 | 3,235 | 3,235 | 3,235 | -0.15% | 100 | 334億255万 | -0.43% | 17.91 | 0.78 |
| 05/08 | 3,245 | 3,260 | 3,240 | 3,240 | 0% | 700 | 334億5418万 | -0.34% | 17.94 | 0.78 |
| 05/07 | 3,235 | 3,250 | 3,230 | 3,240 | -0.31% | 800 | 334億5418万 | -0.4% | 17.94 | 0.78 |
| 05/02 | 3,245 | 3,255 | 3,245 | 3,250 | -0.15% | 600 | 335億5743万 | -0.12% | 17.99 | 0.78 |
| 05/01 | 3,310 | 3,310 | 3,255 | 3,255 | +0.15% | 4,200 | 336億906万 | -0.12% | 18.02 | 0.78 |
| 04/30 | 3,220 | 3,250 | 3,210 | 3,250 | +1.09% | 1,900 | 335億5743万 | -0.37% | 17.99 | 0.78 |
| 04/26 | 3,325 | 3,325 | 3,215 | 3,215 | -1.53% | 1,600 | 331億9604万 | -1.53% | 17.8 | 0.77 |
| 04/25 | 3,240 | 3,270 | 3,240 | 3,265 | +0.62% | 1,000 | 337億1231万 | -0.09% | 18.07 | 0.78 |
| 04/24 | 3,240 | 3,250 | 3,240 | 3,245 | +0.78% | 600 | 335億580万 | -0.76% | 17.96 | 0.78 |
| 04/23 | 3,275 | 3,275 | 3,220 | 3,220 | -1.23% | 3,400 | 332億4767万 | -1.62% | 17.82 | 0.77 |
| 04/22 | 3,205 | 3,260 | 3,205 | 3,260 | +1.72% | 1,600 | 336億6068万 | -0.49% | 18.05 | 0.78 |
| 04/19 | 3,250 | 3,250 | 3,195 | 3,205 | -1.54% | 3,400 | 330億9279万 | -2.2% | 17.74 | 0.77 |
| 04/18 | 3,265 | 3,265 | 3,250 | 3,255 | -0.15% | 700 | 336億906万 | -0.76% | 18.02 | 0.78 |
| 04/17 | 3,250 | 3,260 | 3,245 | 3,260 | +0.31% | 1,000 | 336億6068万 | -0.61% | 18.05 | 0.78 |
| 04/16 | 3,270 | 3,270 | 3,240 | 3,250 | -0.15% | 1,600 | 335億5743万 | -0.85% | 17.99 | 0.78 |
| 04/15 | 3,235 | 3,255 | 3,235 | 3,255 | +0.62% | 1,600 | 336億906万 | -0.7% | 18.02 | 0.78 |
| 04/12 | 3,270 | 3,270 | 3,235 | 3,235 | -0.15% | 600 | 334億255万 | -1.28% | 17.91 | 0.78 |
| 04/11 | 3,265 | 3,265 | 3,240 | 3,240 | -1.52% | 600 | 334億5418万 | -1.16% | 17.94 | 0.78 |
| 04/10 | 3,225 | 3,290 | 3,225 | 3,290 | +2.02% | 800 | 339億7045万 | +0.37% | 18.21 | 0.79 |
| 04/09 | 3,270 | 3,325 | 3,220 | 3,225 | -0.92% | 2,000 | 332億9930万 | -1.56% | 17.85 | 0.77 |
| 04/08 | 3,240 | 3,255 | 3,240 | 3,255 | +0.62% | 900 | 336億906万 | -0.61% | 18.02 | 0.78 |
| 04/05 | 3,215 | 3,235 | 3,215 | 3,235 | 0% | 300 | 334億255万 | -1.19% | 17.91 | 0.78 |
| 04/04 | 3,250 | 3,285 | 3,235 | 3,235 | -1.52% | 1,600 | 334億255万 | -1.16% | 17.91 | 0.78 |
| 04/03 | 3,260 | 3,285 | 3,250 | 3,285 | -0.9% | 1,200 | 339億1882万 | +0.37% | 18.18 | 0.79 |
| 04/02 | 3,290 | 3,315 | 3,255 | 3,315 | +0.91% | 1,500 | 342億2858万 | +1.41% | 18.35 | 0.79 |
| 04/01 | 3,315 | 3,340 | 3,280 | 3,285 | -0.3% | 1,800 | 339億1882万 | +0.61% | 18.18 | 0.79 |
| 03/29 | 3,275 | 3,465 | 3,275 | 3,295 | +0.61% | 3,200 | 340億2207万 | +1.01% | 17.72 | 0.79 |
| 03/28 | 3,310 | 3,310 | 3,265 | 3,275 | -3.11% | 2,000 | 338億1557万 | +0.52% | 17.61 | 0.79 |
| 03/27 | 3,375 | 3,380 | 3,315 | 3,380 | +1.5% | 6,700 | 348億9973万 | +3.78% | 18.18 | 0.81 |
| 03/26 | 3,320 | 3,340 | 3,320 | 3,330 | +0.45% | 4,100 | 343億8346万 | +2.49% | 17.91 | 0.8 |
| 03/25 | 3,315 | 3,325 | 3,290 | 3,315 | +0.45% | 7,300 | 342億2858万 | +2.22% | 17.83 | 0.79 |
| 03/22 | 3,310 | 3,325 | 3,300 | 3,300 | -0.3% | 3,800 | 340億7370万 | +1.95% | 17.75 | 0.79 |
| 03/21 | 3,320 | 3,320 | 3,300 | 3,310 | -0.3% | 2,700 | 341億7695万 | +2.41% | 17.8 | 0.79 |
| 03/19 | 3,315 | 3,320 | 3,275 | 3,320 | +0.76% | 2,200 | 342億8021万 | +2.72% | 17.85 | 0.8 |
| 03/18 | 3,275 | 3,300 | 3,275 | 3,295 | +0.61% | 2,200 | 340億2207万 | +2.04% | 17.72 | 0.79 |
| 03/15 | 3,275 | 3,280 | 3,275 | 3,275 | 0% | 700 | 338億1557万 | +1.52% | 17.61 | 0.79 |
| 03/14 | 3,260 | 3,280 | 3,240 | 3,275 | +0.61% | 2,400 | 338億1557万 | +1.55% | 17.61 | 0.79 |
| 03/13 | 3,230 | 3,255 | 3,225 | 3,255 | +0.77% | 1,600 | 336億906万 | +0.93% | 17.5 | 0.78 |
| 03/12 | 3,250 | 3,250 | 3,225 | 3,230 | -0.31% | 2,000 | 333億5092万 | +0.19% | 17.37 | 0.77 |
| 03/11 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 1,300 | 334億5418万 | +0.56% | 17.42 | 0.78 |
| 03/08 | 3,240 | 3,240 | 3,240 | 3,240 | -0.31% | 500 | 334億5418万 | +0.62% | 17.42 | 0.78 |
| 03/07 | 3,250 | 3,280 | 3,250 | 3,250 | +0.15% | 3,400 | 335億5743万 | +1.03% | 17.48 | 0.78 |
| 03/06 | 3,235 | 3,245 | 3,225 | 3,245 | +0.62% | 2,100 | 335億580万 | +0.96% | 17.45 | 0.78 |
| 03/05 | 3,205 | 3,230 | 3,205 | 3,225 | +0.16% | 2,900 | 332億9930万 | +0.44% | 17.34 | 0.77 |
| 03/04 | 3,220 | 3,265 | 3,220 | 3,220 | 0% | 4,400 | 332億4767万 | +0.37% | 17.32 | 0.77 |
| 03/01 | 3,220 | 3,270 | 3,215 | 3,220 | 0% | 2,400 | 332億4767万 | +0.47% | 17.32 | 0.77 |
| 02/29 | 3,210 | 3,225 | 3,210 | 3,220 | +0.16% | 1,100 | 332億4767万 | +0.56% | 17.32 | 0.77 |
| 02/28 | 3,195 | 3,240 | 3,195 | 3,215 | +0.63% | 1,300 | 331億9604万 | +0.5% | 17.29 | 0.77 |
| 02/27 | 3,225 | 3,225 | 3,195 | 3,195 | -0.31% | 900 | 329億8954万 | -0.06% | 17.18 | 0.77 |
| 02/26 | 3,250 | 3,250 | 3,200 | 3,205 | -0.31% | 5,500 | 330億9279万 | +0.31% | 17.24 | 0.77 |
| 02/22 | 3,210 | 3,235 | 3,185 | 3,215 | +0.31% | 3,600 | 331億9604万 | +0.72% | 17.29 | 0.77 |
| 02/21 | 3,235 | 3,235 | 3,200 | 3,205 | -0.93% | 1,000 | 330億9279万 | +0.5% | 17.24 | 0.77 |
| 02/20 | 3,220 | 3,235 | 3,210 | 3,235 | +1.09% | 1,900 | 334億255万 | +1.51% | 17.4 | 0.78 |
| 02/19 | 3,165 | 3,210 | 3,155 | 3,200 | +1.11% | 2,200 | 330億4116万 | +0.57% | 17.21 | 0.77 |
| 02/16 | 3,140 | 3,170 | 3,140 | 3,165 | +0.16% | 3,600 | 326億7978万 | -0.47% | 17.02 | 0.76 |
| 02/15 | 3,195 | 3,195 | 3,130 | 3,160 | -0.94% | 4,300 | 326億2815万 | -0.6% | 16.99 | 0.76 |
| 02/14 | 3,200 | 3,255 | 3,150 | 3,190 | -3.48% | 6,400 | 329億3791万 | +0.38% | 17.15 | 0.76 |
| 02/13 | 3,245 | 3,345 | 3,240 | 3,305 | +1.85% | 14,900 | 341億2533万 | +4.13% | 17.77 | 0.79 |
| 02/09 | 3,225 | 3,245 | 3,225 | 3,245 | +0.78% | 1,500 | 335億580万 | +2.5% | 17.45 | 0.78 |
| 02/08 | 3,255 | 3,255 | 3,205 | 3,220 | -1.08% | 2,600 | 332億4767万 | +1.9% | 17.32 | 0.77 |
| 02/07 | 3,270 | 3,280 | 3,215 | 3,255 | -0.15% | 1,600 | 336億906万 | +3.2% | 17.5 | 0.78 |
| 02/06 | 3,230 | 3,260 | 3,225 | 3,260 | +0.93% | 3,700 | 336億6068万 | +3.59% | 17.53 | 0.78 |
| 02/05 | 3,195 | 3,230 | 3,190 | 3,230 | +1.25% | 2,000 | 333億5092万 | +2.9% | 17.37 | 0.77 |
| 02/02 | 3,200 | 3,230 | 3,185 | 3,190 | +0.16% | 2,800 | 329億3791万 | +1.85% | 17.15 | 0.76 |
| 02/01 | 3,180 | 3,190 | 3,175 | 3,185 | +0.16% | 1,500 | 328億8628万 | +1.85% | 17.13 | 0.76 |
| 01/31 | 3,170 | 3,185 | 3,170 | 3,180 | +0.32% | 1,500 | 328億3466万 | +1.86% | 17.1 | 0.76 |
| 01/30 | 3,170 | 3,170 | 3,150 | 3,170 | +0.32% | 1,000 | 327億3140万 | +1.7% | 17.05 | 0.76 |
| 01/29 | 3,160 | 3,160 | 3,145 | 3,160 | +0.48% | 2,200 | 326億2815万 | +1.54% | 16.99 | 0.76 |
| 01/26 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 2,700 | 324億7327万 | +1.22% | 16.91 | 0.75 |
| 01/25 | 3,145 | 3,145 | 3,130 | 3,145 | -0.16% | 2,300 | 324億7327万 | +1.35% | 16.91 | 0.75 |
| 01/24 | 3,155 | 3,160 | 3,140 | 3,150 | -0.16% | 1,700 | 325億2489万 | +1.65% | 16.94 | 0.76 |
| 01/23 | 3,145 | 3,155 | 3,140 | 3,155 | 0% | 4,500 | 325億7652万 | +1.97% | 16.97 | 0.76 |
| 01/22 | 3,150 | 3,160 | 3,145 | 3,155 | +0.48% | 4,400 | 325億7652万 | +2.14% | 16.97 | 0.76 |
| 01/19 | 3,160 | 3,160 | 3,140 | 3,140 | -0.32% | 2,400 | 324億2164万 | +1.78% | 16.89 | 0.75 |
| 01/18 | 3,135 | 3,150 | 3,130 | 3,150 | +0.48% | 2,700 | 325億2489万 | +2.24% | 16.94 | 0.76 |
| 01/17 | 3,145 | 3,145 | 3,135 | 3,135 | -0.16% | 600 | 323億7001万 | +1.92% | 16.86 | 0.75 |
| 01/16 | 3,130 | 3,145 | 3,130 | 3,140 | +0.32% | 1,000 | 324億2164万 | +2.21% | 16.89 | 0.75 |
| 01/15 | 3,145 | 3,145 | 3,115 | 3,130 | -0.48% | 2,600 | 323億1839万 | +2.02% | 16.83 | 0.75 |
| 01/12 | 3,145 | 3,150 | 3,135 | 3,145 | +0.64% | 2,100 | 324億7327万 | +2.64% | 16.91 | 0.75 |
| 01/11 | 3,140 | 3,150 | 3,125 | 3,125 | -0.32% | 2,700 | 322億6676万 | +2.12% | 16.81 | 0.75 |
| 01/10 | 3,110 | 3,135 | 3,110 | 3,135 | +0.97% | 1,900 | 323億7001万 | +2.55% | 16.86 | 0.75 |
| 01/09 | 3,130 | 3,130 | 3,100 | 3,105 | +0.16% | 1,800 | 320億6025万 | +1.7% | 16.7 | 0.74 |
| 01/05 | 3,100 | 3,145 | 3,100 | 3,100 | 0% | 4,600 | 320億863万 | +1.61% | 16.67 | 0.74 |
| 01/04 | 3,080 | 3,150 | 3,080 | 3,100 | +0.81% | 10,000 | 320億863万 | +1.71% | 16.67 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 200 | 317億5049万 | +0.89% | 16.54 | 0.77 |
| 12/28 | 3,080 | 3,105 | 3,075 | 3,075 | +0.49% | 1,900 | 317億5049万 | +0.82% | 16.54 | 0.77 |
| 12/27 | 3,055 | 3,065 | 3,050 | 3,060 | 0% | 2,800 | 315億9561万 | +0.26% | 16.46 | 0.77 |
| 12/26 | 3,070 | 3,070 | 3,060 | 3,060 | +0.16% | 2,100 | 315億9561万 | +0.2% | 16.46 | 0.77 |
| 12/25 | 3,095 | 3,100 | 3,055 | 3,055 | -0.16% | 10,400 | 315億4399万 | -0.07% | 16.43 | 0.77 |
| 12/22 | 3,055 | 3,060 | 3,055 | 3,060 | +0.33% | 3,800 | 315億9561万 | -0.1% | 16.46 | 0.77 |
| 12/21 | 3,055 | 3,055 | 3,050 | 3,050 | -0.16% | 1,500 | 314億9236万 | -0.55% | 16.4 | 0.77 |
| 12/20 | 3,050 | 3,055 | 3,045 | 3,055 | +0.49% | 2,600 | 315億4399万 | -0.52% | 16.43 | 0.77 |
| 12/19 | 3,040 | 3,060 | 3,040 | 3,040 | 0% | 3,200 | 313億8910万 | -1.2% | 16.35 | 0.76 |
| 12/18 | 3,035 | 3,045 | 3,030 | 3,040 | +0.33% | 1,100 | 313億8910万 | -1.43% | 16.35 | 0.76 |
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 | 2,290 1,145 7/23 | 1,790 895 3/27 | 9,500 19,000 2/26 | - | - | +4.06% 1/28 | -8.01% 3/27 |
| 2009年 3月期 | 2,146 1,073 3/27 | 1,698 849 10/10 | 11,000 22,000 4/23 | - | - | +11.41% 7/28 | -13.19% 10/9 |
| 2010年 3月期 | 2,300 1,150 3/26 1,150 3/25 他3件 | 1,958 979 4/27 | 9,000 18,000 12/24 18,000 8/24 18,000 7/23 | - | - | +8.05% 7/22 | -2.87% 4/7 4/5 |
| 2011年 3月期 | 2,478 1,239 3/23 | 2,050 1,025 3/17 | 10,500 21,000 7/23 | 255億8535万 | 211億6625万 | +8.43% 7/26 | -11.95% 3/16 |
| 2012年 3月期 | 2,540 1,270 12/26 | 2,250 1,125 4/6 | 11,500 23,000 9/26 | 262億2550万 | 232億3125万 | +8.2% 12/26 | -4.65% 5/24 |
| 2013年 3月期 | 2,496 1,248 7/23 | 2,138 1,069 2/26 | 11,000 22,000 3/25 | 257億7120万 | 220億7485万 | +4.24% 7/20 | -3.65% 11/12 |
| 2014年 3月期 | 2,240 1,120 5/15 | 2,100 1,050 3/27 1,050 11/22 | 21,000 42,000 11/22 | 231億2800万 | 216億8326万 | +3.23% 5/15 | -2.74% 11/22 |
| 2015年 3月期 | 2,448 1,224 3/23 | 2,098 1,049 6/4 | 19,000 38,000 12/24 | 252億7649万 | 216億6261万 | +5.34% 3/25 | -1.55% 10/3 |
| 2016年 3月期 | 2,840 1,420 4/1 | 2,244 1,122 8/25 | 23,500 47,000 4/1 | 293億2403万 | 231億7012万 | +2.42% 9/24 | -3.78% 8/25 |
| 2017年 3月期 | 2,988 1,494 3/17 | 2,322 1,161 4/8 | 39,500 79,000 10/28 | 308億5219万 | 239億7549万 | +6.68% 10/24 | -6.2% 4/20 |
| 2018年 3月期 | 2,860 1,430 8/28 | 2,600 1,300 5/15 | 13,000 26,000 8/31 | 295億3054万 | 268億4595万 | +4.92% 7/21 | -3.1% 9/29 |
| 2019年 3月期 | 2,788 1,394 4/18 | 2,561 12/25 | 18,700 11/29 | 287億8711万 | 264億4325万 | +2.86% 7/20 | -2.72% 4/10 |
| 2020年 3月期 | 2,880 3/30 | 2,470 6/12 | 40,100 11/26 | 297億3705万 | 255億365万 | +5.06% 7/22 | -3.22% 6/12 |
| 2021年 3月期 | 3,450 8/13 | 2,654 4/2 | 37,100 8/14 | 356億2250万 | 274億351万 | +13.17% 8/13 | -4.67% 10/7 |
| 2022年 3月期 | 3,300 3/28 9/27 他2件 | 2,965 12/1 | 28,700 11/22 | 340億7370万 | 306億1470万 | +4.58% 1/6 | -4.59% 4/8 |
| 2023年 3月期 | 3,185 4/26 | 2,950 12/9 | 39,700 11/28 | 328億8628万 | 304億5982万 | +2.36% 7/25 | -2.45% 9/13 |
| 2024年 3月期 | 3,550 11/6 | 2,889 6/13 | 33,000 11/28 | 366億5504万 | 298億2997万 | +6.3% 11/6 | -2.36% 12/5 11/30 |
| 最新 | 3,250 2024/5/17 | 2,600 | 335億5743万 | +0.12% 3,246 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/26 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/29 vs 2003/12/26
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/29
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/27 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/27
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/28 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/28 vs 2016/12/28
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/28
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,610円（2002/12/18） - 102%（2.02倍）
3,250円（5/17）