株価チャート
株価
5/15
- 前日 (5/14)
- 5,490
- 始値
- 5,490
- 高値
- 5,550
- 安値
- 5,390
- 終値 -1.64%
- 5,400
- 出来高 -45.01%
- 70,500
乖離率
- 株価（5日）
移動平均値 - +0.45%
5,376 - 株価（25日）
移動平均値 - +1.96%
5,296 - 出来高（5日）
移動平均値 - +26.66%
55,660
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 5,490 | 5,550 | 5,390 | 5,400 | -1.64% | 70,500 | 933億8498万 | +1.96% | 12.01 | 0.76 |
| 05/14 | 5,340 | 5,580 | 5,240 | 5,490 | +2.23% | 128,200 | 949億4140万 | +3.72% | 12.21 | 0.77 |
| 05/13 | 5,300 | 5,370 | 5,280 | 5,370 | +1.32% | 31,800 | 928億6618万 | +1.57% | 11.94 | 0.75 |
| 05/10 | 5,320 | 5,340 | 5,290 | 5,300 | -0.38% | 17,600 | 916億5563万 | +0.3% | 11.79 | 0.75 |
| 05/09 | 5,260 | 5,380 | 5,250 | 5,320 | +1.33% | 30,200 | 920億150万 | +0.64% | 11.83 | 0.75 |
| 05/08 | 5,300 | 5,300 | 5,230 | 5,250 | -1.32% | 23,400 | 907億9095万 | -0.76% | 11.68 | 0.74 |
| 05/07 | 5,270 | 5,340 | 5,250 | 5,320 | +1.33% | 25,600 | 920億150万 | +0.38% | 11.83 | 0.75 |
| 05/02 | 5,270 | 5,280 | 5,230 | 5,250 | -0.38% | 15,800 | 907億9095万 | -1.02% | 11.68 | 0.74 |
| 05/01 | 5,360 | 5,360 | 5,270 | 5,270 | -1.68% | 14,900 | 911億3682万 | -0.98% | 11.72 | 0.74 |
| 04/30 | 5,350 | 5,360 | 5,260 | 5,360 | +0.94% | 23,100 | 926億9324万 | +0.47% | 11.92 | 0.75 |
| 04/26 | 5,340 | 5,340 | 5,220 | 5,310 | +1.34% | 58,000 | 918億2856万 | -0.62% | 11.81 | 0.75 |
| 04/25 | 5,260 | 5,280 | 5,230 | 5,240 | -0.76% | 24,600 | 906億1802万 | -2.18% | 11.65 | 0.74 |
| 04/24 | 5,280 | 5,320 | 5,250 | 5,280 | +0.38% | 20,000 | 913億976万 | -1.69% | 11.74 | 0.74 |
| 04/23 | 5,230 | 5,280 | 5,210 | 5,260 | +0.57% | 26,500 | 909億6389万 | -2.3% | 11.7 | 0.74 |
| 04/22 | 5,200 | 5,250 | 5,190 | 5,230 | +1.36% | 22,800 | 904億4508万 | -3.09% | 11.63 | 0.74 |
| 04/19 | 5,180 | 5,200 | 5,080 | 5,160 | -0.96% | 40,300 | 892億3454万 | -4.59% | 11.48 | 0.73 |
| 04/18 | 5,140 | 5,230 | 5,120 | 5,210 | +1.36% | 27,600 | 900億9921万 | -3.87% | 11.59 | 0.73 |
| 04/17 | 5,260 | 5,270 | 5,130 | 5,140 | -2.1% | 37,600 | 888億8867万 | -5.34% | 11.43 | 0.72 |
| 04/16 | 5,250 | 5,280 | 5,230 | 5,250 | -1.5% | 31,000 | 907億9095万 | -3.56% | 11.68 | 0.74 |
| 04/15 | 5,220 | 5,340 | 5,220 | 5,330 | +0.57% | 31,700 | 921億7444万 | -2.27% | 11.85 | 0.75 |
| 04/12 | 5,350 | 5,350 | 5,290 | 5,300 | -0.19% | 33,200 | 916億5563万 | -2.97% | 11.79 | 0.75 |
| 04/11 | 5,280 | 5,340 | 5,240 | 5,310 | 0% | 35,800 | 918億2856万 | -2.94% | 11.81 | 0.75 |
| 04/10 | 5,360 | 5,380 | 5,310 | 5,310 | -0.93% | 31,100 | 918億2856万 | -3.07% | 11.81 | 0.75 |
| 04/09 | 5,370 | 5,380 | 5,300 | 5,360 | -0.19% | 37,600 | 926億9324万 | -2.3% | 11.92 | 0.75 |
| 04/08 | 5,360 | 5,400 | 5,350 | 5,370 | +0.56% | 24,400 | 928億6618万 | -2.19% | 11.94 | 0.75 |
| 04/05 | 5,280 | 5,350 | 5,280 | 5,340 | +0.19% | 26,200 | 923億4737万 | -2.86% | 11.88 | 0.75 |
| 04/04 | 5,290 | 5,370 | 5,290 | 5,330 | +0.76% | 46,500 | 921億7444万 | -3.23% | 11.85 | 0.75 |
| 04/03 | 5,260 | 5,330 | 5,230 | 5,290 | -1.31% | 72,400 | 914億8269万 | -4.17% | 11.77 | 0.74 |
| 04/02 | 5,430 | 5,430 | 5,350 | 5,360 | -0.92% | 42,500 | 926億9324万 | -3.13% | 11.92 | 0.75 |
| 04/01 | 5,510 | 5,510 | 5,390 | 5,410 | -1.99% | 32,500 | 935億5792万 | -2.38% | 12.03 | 0.76 |
| 03/29 | 5,450 | 5,540 | 5,440 | 5,520 | +1.85% | 37,700 | 954億6020万 | -0.56% | 18.26 | 0.79 |
| 03/28 | 5,480 | 5,490 | 5,400 | 5,420 | -4.58% | 62,700 | 937億3085万 | -2.38% | 17.93 | 0.77 |
| 03/27 | 5,560 | 5,680 | 5,560 | 5,680 | +1.25% | 62,400 | 982億2717万 | +2.18% | 18.79 | 0.81 |
| 03/26 | 5,570 | 5,630 | 5,520 | 5,610 | +0.9% | 42,400 | 970億1662万 | +0.94% | 18.55 | 0.8 |
| 03/25 | 5,620 | 5,650 | 5,550 | 5,560 | -1.59% | 62,500 | 961億5194万 | +0.13% | 18.39 | 0.79 |
| 03/22 | 5,600 | 5,660 | 5,590 | 5,650 | +0.89% | 24,700 | 977億836万 | +1.84% | 18.69 | 0.8 |
| 03/21 | 5,630 | 5,650 | 5,560 | 5,600 | 0% | 37,900 | 968億4368万 | +1.08% | 18.52 | 0.8 |
| 03/19 | 5,590 | 5,620 | 5,560 | 5,600 | +0.36% | 28,700 | 968億4368万 | +1.1% | 18.52 | 0.8 |
| 03/18 | 5,540 | 5,600 | 5,530 | 5,580 | +1.27% | 28,400 | 964億9781万 | +0.83% | 18.46 | 0.79 |
| 03/15 | 5,460 | 5,540 | 5,440 | 5,510 | +0.73% | 43,600 | 952億8727万 | -0.36% | 18.22 | 0.78 |
| 03/14 | 5,450 | 5,500 | 5,430 | 5,470 | +0.37% | 34,600 | 945億9553万 | -1.12% | 18.09 | 0.78 |
| 03/13 | 5,490 | 5,520 | 5,450 | 5,450 | -0.73% | 31,300 | 942億4966万 | -1.32% | 18.03 | 0.78 |
| 03/12 | 5,450 | 5,490 | 5,390 | 5,490 | 0% | 35,400 | 949億4140万 | -0.45% | 18.16 | 0.78 |
| 03/11 | 5,520 | 5,530 | 5,440 | 5,490 | -1.08% | 29,200 | 949億4140万 | -0.34% | 18.16 | 0.78 |
| 03/08 | 5,470 | 5,560 | 5,470 | 5,550 | +0.54% | 39,200 | 959億7901万 | +0.82% | 18.36 | 0.79 |
| 03/07 | 5,480 | 5,560 | 5,480 | 5,520 | +0.73% | 44,400 | 954億6020万 | +0.36% | 18.26 | 0.79 |
| 03/06 | 5,450 | 5,500 | 5,450 | 5,480 | -0.72% | 36,900 | 947億6846万 | -0.22% | 18.12 | 0.78 |
| 03/05 | 5,490 | 5,520 | 5,440 | 5,520 | +1.1% | 34,700 | 954億6020万 | +0.58% | 18.26 | 0.79 |
| 03/04 | 5,540 | 5,540 | 5,440 | 5,460 | -1.44% | 50,900 | 944億2259万 | -0.31% | 18.06 | 0.78 |
| 03/01 | 5,610 | 5,620 | 5,540 | 5,540 | -1.42% | 36,600 | 958億607万 | +1.32% | 18.32 | 0.79 |
| 02/29 | 5,620 | 5,640 | 5,550 | 5,620 | -0.18% | 61,700 | 971億8955万 | +3.01% | 18.59 | 0.8 |
| 02/28 | 5,640 | 5,700 | 5,630 | 5,630 | +0.54% | 50,000 | 973億6249万 | +3.51% | 18.62 | 0.8 |
| 02/27 | 5,600 | 5,650 | 5,580 | 5,600 | +0.36% | 42,500 | 968億4368万 | +3.23% | 18.52 | 0.8 |
| 02/26 | 5,670 | 5,690 | 5,520 | 5,580 | -1.24% | 63,600 | 964億9781万 | +3.14% | 18.46 | 0.79 |
| 02/22 | 5,590 | 5,660 | 5,560 | 5,650 | +1.8% | 49,200 | 977億836万 | +4.71% | 18.69 | 0.8 |
| 02/21 | 5,570 | 5,580 | 5,510 | 5,550 | -0.54% | 45,100 | 959億7901万 | +3.2% | 18.36 | 0.79 |
| 02/20 | 5,650 | 5,650 | 5,550 | 5,580 | -1.24% | 42,300 | 964億9781万 | +4.01% | 18.46 | 0.79 |
| 02/19 | 5,500 | 5,650 | 5,500 | 5,650 | +2.73% | 60,000 | 977億836万 | +5.57% | 18.69 | 0.8 |
| 02/16 | 5,510 | 5,510 | 5,450 | 5,500 | +1.48% | 33,400 | 951億1433万 | +3.15% | 18.19 | 0.78 |
| 02/15 | 5,470 | 5,500 | 5,390 | 5,420 | -0.91% | 57,900 | 937億3085万 | +1.92% | 17.93 | 0.77 |
| 02/14 | 5,550 | 5,550 | 5,440 | 5,470 | -1.62% | 58,700 | 945億9553万 | +3.09% | 18.09 | 0.78 |
| 02/13 | 5,530 | 5,560 | 5,480 | 5,560 | +1.28% | 47,400 | 961億5194万 | +5.06% | 18.39 | 0.79 |
| 02/09 | 5,470 | 5,520 | 5,460 | 5,490 | +0.37% | 47,800 | 949億4140万 | +4.12% | 18.16 | 0.78 |
| 02/08 | 5,530 | 5,560 | 5,470 | 5,470 | -1.62% | 85,200 | 945億9553万 | +4.05% | 18.09 | 0.78 |
| 02/07 | 5,500 | 5,690 | 5,500 | 5,560 | +6.11% | 225,600 | 961億5194万 | +6.15% | 18.39 | 0.79 |
| 02/06 | 5,240 | 5,280 | 5,210 | 5,240 | -0.38% | 57,100 | 906億1802万 | +0.46% | 17.33 | 0.75 |
| 02/05 | 5,340 | 5,340 | 5,260 | 5,260 | -1.5% | 61,400 | 909億6389万 | +1% | 17.4 | 0.75 |
| 02/02 | 5,350 | 5,380 | 5,310 | 5,340 | -0.93% | 39,400 | 923億4737万 | +2.81% | 17.66 | 0.76 |
| 02/01 | 5,400 | 5,400 | 5,350 | 5,390 | -0.37% | 33,700 | 932億1205万 | +4.09% | 17.83 | 0.77 |
| 01/31 | 5,330 | 5,410 | 5,310 | 5,410 | +1.5% | 31,800 | 935億5792万 | +4.74% | 17.89 | 0.77 |
| 01/30 | 5,400 | 5,400 | 5,330 | 5,330 | -0.93% | 24,100 | 921億7444万 | +3.54% | 17.63 | 0.76 |
| 01/29 | 5,270 | 5,390 | 5,270 | 5,380 | +2.67% | 37,400 | 930億3911万 | +4.77% | 17.79 | 0.77 |
| 01/26 | 5,280 | 5,290 | 5,230 | 5,240 | -0.19% | 42,600 | 906億1802万 | +2.28% | 17.33 | 0.75 |
| 01/25 | 5,220 | 5,250 | 5,190 | 5,250 | +0.57% | 27,100 | 907億9095万 | +2.5% | 17.36 | 0.75 |
| 01/24 | 5,220 | 5,250 | 5,190 | 5,220 | +0.19% | 33,000 | 902億7215万 | +2.01% | 17.26 | 0.74 |
| 01/23 | 5,270 | 5,300 | 5,210 | 5,210 | -1.14% | 37,400 | 900億9921万 | +1.86% | 17.23 | 0.74 |
| 01/22 | 5,290 | 5,310 | 5,270 | 5,270 | +0.57% | 25,700 | 911億3682万 | +3.03% | 17.43 | 0.75 |
| 01/19 | 5,240 | 5,280 | 5,220 | 5,240 | +0.19% | 32,500 | 906億1802万 | +2.5% | 17.33 | 0.75 |
| 01/18 | 5,210 | 5,280 | 5,200 | 5,230 | +0.77% | 22,500 | 904億4508万 | +2.33% | 17.3 | 0.74 |
| 01/17 | 5,250 | 5,260 | 5,190 | 5,190 | -0.57% | 38,600 | 897億5334万 | +1.57% | 17.17 | 0.74 |
| 01/16 | 5,290 | 5,310 | 5,210 | 5,220 | -0.95% | 54,100 | 902億7215万 | +2.23% | 17.26 | 0.74 |
| 01/15 | 5,130 | 5,280 | 5,100 | 5,270 | +2.33% | 106,100 | 911億3682万 | +3.37% | 17.43 | 0.75 |
| 01/12 | 5,160 | 5,220 | 5,130 | 5,150 | 0% | 92,200 | 890億6160万 | +1.36% | 17.03 | 0.73 |
| 01/11 | 5,150 | 5,180 | 5,130 | 5,150 | +0.78% | 63,400 | 890億6160万 | +1.64% | 17.03 | 0.73 |
| 01/10 | 5,110 | 5,150 | 5,110 | 5,110 | -0.39% | 42,400 | 883億6986万 | +1.13% | 16.9 | 0.73 |
| 01/09 | 5,070 | 5,170 | 5,070 | 5,130 | +0.98% | 49,200 | 887億1573万 | +1.77% | 16.97 | 0.73 |
| 01/05 | 5,100 | 5,120 | 5,060 | 5,080 | -0.2% | 32,000 | 878億5106万 | +0.99% | 16.8 | 0.72 |
| 01/04 | 5,000 | 5,100 | 5,000 | 5,090 | +1.8% | 40,100 | 880億2399万 | +1.31% | 16.84 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 4,995 | 5,020 | 4,970 | 5,000 | -0.2% | 35,500 | 864億6758万 | -0.24% | 16.7 | 0.72 |
| 12/28 | 5,030 | 5,030 | 4,960 | 5,010 | -0.4% | 43,600 | 866億4051万 | +0.12% | 16.74 | 0.72 |
| 12/27 | 4,900 | 5,030 | 4,900 | 5,030 | +2.34% | 61,000 | 869億8638万 | +0.7% | 16.8 | 0.72 |
| 12/26 | 4,955 | 4,970 | 4,910 | 4,915 | -0.61% | 35,200 | 849億9763万 | -1.38% | 16.42 | 0.7 |
| 12/25 | 5,060 | 5,060 | 4,945 | 4,945 | -2.08% | 43,800 | 855億1643万 | -0.66% | 16.52 | 0.71 |
| 12/22 | 5,000 | 5,080 | 5,000 | 5,050 | +1.3% | 60,900 | 873億3225万 | +1.55% | 16.87 | 0.72 |
| 12/21 | 4,990 | 5,030 | 4,975 | 4,985 | -0.5% | 58,200 | 862億817万 | +0.48% | 16.65 | 0.71 |
| 12/20 | 5,110 | 5,120 | 5,010 | 5,010 | -1.18% | 56,700 | 866億4051万 | +1.17% | 16.74 | 0.72 |
| 12/19 | 5,220 | 5,230 | 5,050 | 5,070 | -2.87% | 127,300 | 876億7812万 | +2.59% | 16.94 | 0.73 |
| 12/18 | 5,120 | 5,240 | 5,090 | 5,220 | +1.56% | 107,800 | 902億7215万 | +5.84% | 17.44 | 0.75 |
| 12/15 | 5,150 | 5,180 | 5,120 | 5,140 | -0.19% | 106,400 | 888億8867万 | +4.54% | 17.17 | 0.74 |
| 12/14 | 5,240 | 5,240 | 5,150 | 5,150 | -1.53% | 66,100 | 890億6160万 | +4.99% | 17.2 | 0.74 |
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 | 7,400 740 6/7 | 3,930 393 1/22 | 375,400 3,754,000 11/30 | - | - | +14.02% 4/17 | -16.9% 11/13 |
| 2009年 3月期 | 5,500 550 6/6 | 2,310 231 10/28 | 549,200 5,492,000 4/16 | - | - | +15.63% 11/10 | -31.81% 10/10 |
| 2010年 3月期 | 4,510 451 7/1 | 2,840 284 4/1 | 409,100 4,091,000 10/28 | - | - | +17.94% 7/2 | -12.25% 10/6 |
| 2011年 3月期 | 3,860 386 2/4 | 2,340 234 3/15 | 1,071,300 10,713,000 2/4 | 810億3497万 | 491億2482万 | +14.65% 12/8 | -25.9% 3/15 |
| 2012年 3月期 | 3,020 302 5/9 | 2,100 210 11/25 | 228,200 2,282,000 8/4 | 634億42万 | 440億8638万 | +6.98% 7/7 | -9.69% 8/9 |
| 2013年 3月期 | 2,680 268 3/15 | 1,910 191 10/12 191 10/11 | 297,300 2,973,000 2/5 | 562億6262万 | 400億9761万 | +13.24% 1/11 | -7.87% 4/2 |
| 2014年 3月期 | 2,910 291 1/28 | 2,180 218 6/13 218 6/7 | 490,000 4,900,000 4/4 | 610億9113万 | 457億6586万 | +9.41% 5/21 | -13.57% 6/13 |
| 2015年 3月期 | 3,420 342 3/26 342 3/25 他2件 | 2,660 266 4/9 | 339,800 3,398,000 8/29 | 717億9782万 | 558億4275万 | +7.05% 9/8 | -7.24% 10/17 |
| 2016年 3月期 | 4,040 404 10/26 | 2,660 266 2/12 | 294,800 2,948,000 8/3 | 848億1380万 | 558億4275万 | +12.79% 3/15 | -17.69% 2/12 |
| 2017年 3月期 | 4,660 466 3/30 466 3/28 | 2,660 266 6/24 | 181,700 1,817,000 3/28 | 978億2978万 | 558億4275万 | +9.61% 11/7 | -13.35% 6/17 |
| 2018年 3月期 | 7,080 1/31 | 3,790 379 6/13 | 613,900 6,139,000 8/4 | 1486億3409万 | 795億6542万 | +16.36% 8/4 | -10.75% 5/17 |
| 2019年 3月期 | 7,680 5/15 | 3,670 12/25 | 395,500 8/6 | 1612億3020万 | 708億720万 | +12.88% 2/7 | -18.68% 8/10 |
| 2020年 3月期 | 5,470 11/6 | 3,090 3/13 | 193,100 3/13 | 1055億3553万 | 596億1696万 | +12.86% 11/6 | -17.64% 3/16 |
| 2021年 3月期 | 4,520 3/26 | 3,270 1/25 1/22 | 336,600 8/20 | 872億669万 | 630億8979万 | +14.36% 2/8 | -8.35% 8/7 |
| 2022年 3月期 | 4,850 7/29 | 3,615 3/8 | 236,500 5/17 | 935億7355万 | 661億3106万 | +9.85% 6/8 | -6.76% 11/30 |
| 2023年 3月期 | 4,770 3/9 | 3,575 6/20 | 240,600 10/28 | 824億9007万 | 653億9931万 | +7.45% 3/9 | -2.55% 6/20 |
| 2024年 3月期 | 5,700 2/28 | 4,285 7/18 | 225,600 2/7 | 985億7304万 | 741億271万 | +7.97% 12/8 | -6.25% 6/1 |
| 最新 | 5,400 2024/5/15 | 70,500 | 933億8498万 | +1.96% 5,296 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 36%（1.36倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- 45%（1.45倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/15 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
1,910円（2012/10/12） - 183%（2.83倍）
5,400円（5/15）