株価チャート
株価
5/17
- 前日 (5/16)
- 3,673
- 始値
- 3,675
- 高値
- 3,759
- 安値
- 3,660
- 終値 +1.85%
- 3,741
- 出来高 -37.87%
- 435,500
乖離率
- 株価（5日）
移動平均値 - +0.56%
3,720 - 株価（25日）
移動平均値 - -0.98%
3,778 - 出来高（5日）
移動平均値 - -56.2%
994,400
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 | 3,675 | 3,759 | 3,660 | 3,741 | +1.85% | 435,500 | 3297億3380万 | -0.98% | 50.56 | 4.04 |
| 05/16 | 3,630 | 3,673 | 3,601 | 3,673 | +2.03% | 701,000 | 3237億4024万 | -3.09% | 49.64 | 3.97 |
| 05/15 | 3,820 | 3,829 | 3,588 | 3,600 | -5.78% | 1,585,700 | 3173億598万 | -5.39% | 48.65 | 3.89 |
| 05/14 | 3,792 | 4,085 | 3,763 | 3,821 | +1.51% | 1,887,000 | 3367億8504万 | 0% | 51.64 | 4.13 |
| 05/13 | 3,764 | 3,809 | 3,756 | 3,764 | +0.48% | 362,800 | 3317億6103万 | -1.7% | 50.87 | 4.07 |
| 05/10 | 3,719 | 3,759 | 3,702 | 3,746 | +1.13% | 261,300 | 3301億7450万 | -2.4% | 50.62 | 4.05 |
| 05/09 | 3,700 | 3,735 | 3,685 | 3,704 | +0.43% | 174,200 | 3264億7260万 | -3.77% | 50.06 | 4 |
| 05/08 | 3,726 | 3,750 | 3,686 | 3,688 | -1.05% | 310,300 | 3250億6235万 | -4.55% | 49.84 | 3.98 |
| 05/07 | 3,765 | 3,766 | 3,692 | 3,727 | -0.4% | 352,600 | 3284億9983万 | -4.02% | 50.37 | 4.03 |
| 05/02 | 3,748 | 3,765 | 3,715 | 3,742 | +0.54% | 385,100 | 3298億2194万 | -4.03% | 50.57 | 4.04 |
| 05/01 | 3,770 | 3,780 | 3,717 | 3,722 | -1.92% | 529,500 | 3280億5913万 | -5.05% | 50.3 | 4.02 |
| 04/30 | 3,849 | 3,849 | 3,774 | 3,795 | -0.86% | 315,500 | 3344億9339万 | -3.7% | 51.29 | 4.1 |
| 04/26 | 3,760 | 3,838 | 3,745 | 3,828 | +1.7% | 239,600 | 3374億203万 | -3.36% | 51.73 | 4.13 |
| 04/25 | 3,815 | 3,825 | 3,760 | 3,764 | -1.83% | 235,800 | 3317億6103万 | -5.33% | 50.87 | 4.07 |
| 04/24 | 3,823 | 3,854 | 3,800 | 3,834 | +0.71% | 238,600 | 3379億3087万 | -3.98% | 51.81 | 4.14 |
| 04/23 | 3,814 | 3,852 | 3,792 | 3,807 | +0.85% | 269,800 | 3355億5108万 | -5.06% | 51.45 | 4.11 |
| 04/22 | 3,720 | 3,776 | 3,694 | 3,775 | +3% | 418,300 | 3326億6791万 | -6.21% | 51.02 | 4.08 |
| 04/19 | 3,720 | 3,720 | 3,634 | 3,665 | -1.43% | 391,600 | 3229億7428万 | -9.26% | 49.53 | 3.96 |
| 04/18 | 3,670 | 3,731 | 3,636 | 3,718 | +0.79% | 411,500 | 3276億4485万 | -8.42% | 50.25 | 4.02 |
| 04/17 | 3,850 | 3,857 | 3,681 | 3,689 | -3.96% | 756,400 | 3250億8925万 | -9.52% | 49.85 | 3.98 |
| 04/16 | 3,937 | 3,937 | 3,836 | 3,841 | -2.76% | 421,800 | 3384億8409万 | -6.23% | 51.91 | 4.15 |
| 04/15 | 3,935 | 3,965 | 3,911 | 3,950 | +0.46% | 201,200 | 3480億8961万 | -3.78% | 53.38 | 4.27 |
| 04/12 | 3,920 | 3,944 | 3,897 | 3,932 | +0.46% | 221,100 | 3465億337万 | -4.38% | 53.14 | 4.25 |
| 04/11 | 3,980 | 3,980 | 3,882 | 3,914 | -2.42% | 594,700 | 3449億1714万 | -5.02% | 52.9 | 4.23 |
| 04/10 | 4,042 | 4,089 | 4,000 | 4,011 | -0.79% | 378,300 | 3534億6517万 | -2.86% | 54.21 | 4.33 |
| 04/09 | 4,055 | 4,059 | 4,017 | 4,043 | +0.12% | 170,000 | 3562億3419万 | -2.25% | 54.64 | 4.37 |
| 04/08 | 4,011 | 4,040 | 3,993 | 4,038 | +0.92% | 173,200 | 3558億4451万 | -2.51% | 54.57 | 4.36 |
| 04/05 | 3,990 | 4,036 | 3,983 | 4,001 | -0.45% | 265,700 | 3525億8393万 | -3.54% | 54.07 | 4.32 |
| 04/04 | 4,030 | 4,049 | 3,982 | 4,019 | +0.32% | 243,100 | 3541億7016万 | -3.37% | 54.31 | 4.34 |
| 04/03 | 3,981 | 4,032 | 3,962 | 4,006 | -0.07% | 236,800 | 3530億2455万 | -3.91% | 54.14 | 4.33 |
| 04/02 | 4,085 | 4,107 | 3,987 | 4,009 | -1.86% | 387,800 | 3532億8892万 | -4% | 54.18 | 4.33 |
| 04/01 | 4,163 | 4,167 | 4,082 | 4,085 | -1.73% | 310,600 | 3599億8634万 | -2.41% | 55.21 | 4.41 |
| 03/29 | 4,127 | 4,192 | 4,118 | 4,157 | +0.73% | 331,900 | 3663億3126万 | -0.79% | 63.94 | 4.49 |
| 03/28 | 4,245 | 4,249 | 4,127 | 4,127 | -3.44% | 963,300 | 3636億8754万 | -1.55% | 63.48 | 4.46 |
| 03/27 | 4,273 | 4,335 | 4,255 | 4,274 | +0.54% | 1,314,800 | 3766億4177万 | +1.93% | 65.74 | 4.62 |
| 03/26 | 4,253 | 4,272 | 4,208 | 4,251 | -0.61% | 511,000 | 3746億1491万 | +1.43% | 65.38 | 4.59 |
| 03/25 | 4,219 | 4,314 | 4,203 | 4,277 | +1.59% | 844,100 | 3769億614万 | +2.13% | 65.78 | 4.62 |
| 03/22 | 4,175 | 4,217 | 4,151 | 4,210 | +0.6% | 596,800 | 3710億183万 | +0.65% | 64.75 | 4.55 |
| 03/21 | 4,294 | 4,296 | 4,175 | 4,185 | -1.78% | 829,500 | 3687億4600万 | 0% | 64.36 | 4.52 |
| 03/19 | 4,168 | 4,261 | 4,168 | 4,261 | +1.74% | 540,900 | 3754億4247万 | +1.5% | 65.53 | 4.6 |
| 03/18 | 4,156 | 4,189 | 4,103 | 4,188 | +1.72% | 521,200 | 3690億1034万 | -0.48% | 64.41 | 4.52 |
| 03/15 | 4,181 | 4,220 | 4,117 | 4,117 | -2.07% | 1,013,200 | 3627億5443万 | -2.42% | 63.31 | 4.45 |
| 03/14 | 4,122 | 4,204 | 4,122 | 4,204 | +1.55% | 542,700 | 3704億2012万 | -0.71% | 64.65 | 4.54 |
| 03/13 | 4,125 | 4,143 | 4,094 | 4,140 | -0.24% | 335,100 | 3647億8099万 | -2.5% | 63.67 | 4.47 |
| 03/12 | 4,069 | 4,150 | 4,051 | 4,150 | +1.99% | 345,600 | 3656億6211万 | -2.61% | 63.82 | 4.48 |
| 03/11 | 4,104 | 4,126 | 4,030 | 4,069 | -1.36% | 566,000 | 3585億2509万 | -4.84% | 62.58 | 4.39 |
| 03/08 | 4,130 | 4,152 | 4,095 | 4,125 | -1.15% | 478,700 | 3634億5932万 | -3.94% | 63.44 | 4.45 |
| 03/07 | 4,122 | 4,190 | 4,122 | 4,173 | +1.36% | 505,700 | 3676億8867万 | -3.18% | 64.17 | 4.51 |
| 03/06 | 4,133 | 4,173 | 4,102 | 4,117 | -1.32% | 447,200 | 3627億5443万 | -4.72% | 63.31 | 4.45 |
| 03/05 | 4,171 | 4,182 | 4,089 | 4,172 | -0.62% | 549,200 | 3676億56万 | -3.74% | 64.16 | 4.5 |
| 03/04 | 4,167 | 4,210 | 4,130 | 4,198 | +0.53% | 553,300 | 3698億9145万 | -3.29% | 64.56 | 4.53 |
| 03/01 | 4,228 | 4,259 | 4,120 | 4,176 | -2.79% | 1,408,800 | 3679億5300万 | -4.02% | 64.22 | 4.51 |
| 02/29 | 4,268 | 4,315 | 4,229 | 4,296 | +1.03% | 473,800 | 3785億2636万 | -1.49% | 66.07 | 4.64 |
| 02/28 | 4,163 | 4,263 | 4,158 | 4,252 | +1.53% | 372,200 | 3746億4946万 | -2.83% | 65.39 | 4.59 |
| 02/27 | 4,270 | 4,273 | 4,171 | 4,188 | -1.37% | 383,200 | 3690億1034万 | -4.71% | 64.41 | 4.52 |
| 02/26 | 4,196 | 4,273 | 4,165 | 4,246 | +1.14% | 363,600 | 3741億2080万 | -3.83% | 65.3 | 4.58 |
| 02/22 | 4,211 | 4,249 | 4,166 | 4,198 | -0.45% | 377,100 | 3698億9145万 | -5.34% | 64.56 | 4.53 |
| 02/21 | 4,179 | 4,220 | 4,158 | 4,217 | +1.59% | 349,600 | 3714億8376万 | -5.43% | 64.84 | 4.55 |
| 02/20 | 4,241 | 4,260 | 4,142 | 4,151 | -1.64% | 422,700 | 3656億6969万 | -7.26% | 63.82 | 4.48 |
| 02/19 | 4,187 | 4,257 | 4,174 | 4,220 | +0.96% | 421,300 | 3717億4803万 | -6.14% | 64.88 | 4.56 |
| 02/16 | 4,169 | 4,259 | 4,137 | 4,180 | +0.72% | 530,200 | 3682億2435万 | -7.23% | 64.27 | 4.51 |
| 02/15 | 4,300 | 4,316 | 4,146 | 4,150 | -2.63% | 829,100 | 3655億8160万 | -8.06% | 63.81 | 4.48 |
| 02/14 | 4,520 | 4,635 | 4,173 | 4,262 | -5.23% | 2,451,000 | 3754億4789万 | -5.77% | 65.53 | 4.6 |
| 02/13 | 4,550 | 4,558 | 4,435 | 4,497 | -0.18% | 330,000 | 3961億4950万 | -0.6% | 69.14 | 4.85 |
| 02/09 | 4,470 | 4,563 | 4,455 | 4,505 | +0.67% | 323,800 | 3968億5424万 | -0.18% | 69.27 | 4.86 |
| 02/08 | 4,503 | 4,513 | 4,448 | 4,475 | -0.51% | 174,100 | 3942億1148万 | -0.49% | 68.8 | 4.83 |
| 02/07 | 4,501 | 4,510 | 4,441 | 4,498 | -0.09% | 188,200 | 3962億3760万 | +0.4% | 69.16 | 4.86 |
| 02/06 | 4,519 | 4,519 | 4,466 | 4,502 | -0.2% | 190,000 | 3965億8996万 | +0.9% | 69.22 | 4.86 |
| 02/05 | 4,540 | 4,540 | 4,464 | 4,511 | -0.13% | 221,800 | 3973億8279万 | +1.53% | 69.36 | 4.87 |
| 02/02 | 4,537 | 4,549 | 4,475 | 4,517 | +0.11% | 225,000 | 3979億1134万 | +2.08% | 69.45 | 4.88 |
| 02/01 | 4,500 | 4,529 | 4,484 | 4,512 | -0.4% | 189,700 | 3974億7088万 | +2.45% | 69.37 | 4.87 |
| 01/31 | 4,444 | 4,530 | 4,428 | 4,530 | +1.59% | 270,800 | 3990億5654万 | +3.35% | 69.65 | 4.89 |
| 01/30 | 4,456 | 4,514 | 4,440 | 4,459 | +0.7% | 243,100 | 3928億201万 | +2.22% | 68.56 | 4.81 |
| 01/29 | 4,383 | 4,438 | 4,371 | 4,428 | +1.68% | 229,300 | 3900億7116万 | +1.86% | 68.08 | 4.78 |
| 01/26 | 4,445 | 4,465 | 4,355 | 4,355 | -2.05% | 277,200 | 3836億4045万 | +0.53% | 66.96 | 4.7 |
| 01/25 | 4,400 | 4,469 | 4,393 | 4,446 | +0.27% | 346,300 | 3916億5681万 | +2.96% | 68.36 | 4.8 |
| 01/24 | 4,629 | 4,639 | 4,434 | 4,434 | -5.01% | 708,200 | 3905億9971万 | +3.07% | 68.17 | 4.79 |
| 01/23 | 4,702 | 4,742 | 4,655 | 4,668 | -1.21% | 218,000 | 4112億1323万 | +8.81% | 71.77 | 5.04 |
| 01/22 | 4,691 | 4,726 | 4,657 | 4,725 | +0.79% | 184,600 | 4161億5887万 | +10.6% | 72.63 | 5.1 |
| 01/19 | 4,800 | 4,804 | 4,653 | 4,688 | -1.08% | 353,300 | 4129億6万 | +10.2% | 72.07 | 5.06 |
| 01/18 | 4,800 | 4,816 | 4,716 | 4,739 | -1.54% | 386,200 | 4173億9193万 | +11.93% | 72.85 | 5.11 |
| 01/17 | 4,624 | 4,850 | 4,620 | 4,813 | +4.11% | 609,800 | 4239億955万 | +14.32% | 73.99 | 5.19 |
| 01/16 | 4,655 | 4,698 | 4,533 | 4,623 | -0.67% | 403,000 | 4071億7512万 | +10.47% | 71.07 | 4.99 |
| 01/15 | 4,500 | 4,662 | 4,491 | 4,654 | +4.09% | 448,500 | 4099億548万 | +11.63% | 71.54 | 5.02 |
| 01/12 | 4,395 | 4,511 | 4,388 | 4,471 | +1.85% | 445,400 | 3937億8758万 | +7.79% | 68.73 | 4.83 |
| 01/11 | 4,380 | 4,405 | 4,335 | 4,390 | +0.57% | 362,500 | 3866億5342万 | +6.09% | 67.48 | 4.74 |
| 01/10 | 4,308 | 4,382 | 4,308 | 4,365 | +1.35% | 309,000 | 3844億5153万 | +5.77% | 67.1 | 4.71 |
| 01/09 | 4,253 | 4,328 | 4,238 | 4,307 | +2.23% | 331,200 | 3793億4312万 | +4.56% | 66.21 | 4.65 |
| 01/05 | 4,145 | 4,221 | 4,142 | 4,213 | +2.63% | 294,200 | 3710億6398万 | +2.53% | 64.76 | 4.55 |
| 01/04 | 4,064 | 4,117 | 3,996 | 4,105 | +1.28% | 261,300 | 3615億5178万 | -0.02% | 63.1 | 4.43 |
| 2023 | ||||||||||
| 12/29 | 4,049 | 4,080 | 4,027 | 4,053 | +0.3% | 141,800 | 3569億7183万 | -1.46% | 62.3 | 4.56 |
| 12/28 | 4,033 | 4,057 | 4,005 | 4,041 | +0.2% | 180,400 | 3559億1492万 | -2.01% | 62.12 | 4.54 |
| 12/27 | 4,039 | 4,042 | 3,974 | 4,033 | -0.27% | 364,700 | 3552億1031万 | -2.47% | 62 | 4.53 |
| 12/26 | 4,016 | 4,064 | 4,000 | 4,044 | +0.97% | 253,300 | 3561億7914万 | -2.46% | 62.17 | 4.55 |
| 12/25 | 3,990 | 4,008 | 3,977 | 4,005 | +0.6% | 139,800 | 3527億4418万 | -3.66% | 61.57 | 4.5 |
| 12/22 | 4,010 | 4,030 | 3,981 | 3,981 | -0.62% | 238,600 | 3506億3036万 | -4.46% | 61.2 | 4.47 |
| 12/21 | 4,049 | 4,056 | 3,970 | 4,006 | -2.27% | 414,200 | 3527億407万 | -4.07% | 61.56 | 4.5 |
| 12/20 | 4,073 | 4,119 | 4,049 | 4,099 | +1.33% | 300,800 | 3608億9215万 | -2.1% | 62.99 | 4.61 |
| 12/19 | 4,002 | 4,045 | 3,985 | 4,045 | +1.05% | 177,600 | 3561億3778万 | -3.21% | 62.16 | 4.54 |
| 12/18 | 4,002 | 4,018 | 3,966 | 4,003 | -1.11% | 269,600 | 3524億3993万 | -3.89% | 61.51 | 4.5 |
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 | 0 201,000 3/31 208,002 3/25 他21件 | 0 186,000 3/31 181,002 3/28 他5件 | 344,452,536 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 1 447,000 3/31 448,998 3/30 他9件 | 0 421,998 3/31 406,002 3/27 他31件 | 1,617,773,940 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 0 465,000 6/10 457,998 6/4 他12件 | 2,297,311,056 3,188 5/14 | - | - | +2314.9% 6/11 | -17.15% 11/18 |
| 2011年 3月期 | 474 189,700 4/26 | 189 75,600 3/16 | 2,026,800 5,067 5/12 | 372億1344万 | 148億3045万 | +9.2% 1/13 | -31.92% 3/15 |
| 2012年 3月期 | 499 998 3/30 | 215 86,000 5/17 | 3,017,200 7,543 8/2 | 391億5553万 | 168億7062万 | +22.66% 8/3 | -14.82% 9/26 |
| 2013年 3月期 | 700 1,399 8/1 | 410 820 5/15 | 2,815,600 1,407,800 2/4 | 548億8836万 | 321億7188万 | +32.7% 4/24 | -13.45% 5/15 |
| 2014年 3月期 | 736 1,471 4/25 | 390 780 11/8 780 11/5 | 2,542,200 1,271,100 4/11 | 577億1321万 | 306億252万 | +16.86% 5/8 | -17% 6/6 |
| 2015年 3月期 | 922 1,844 1/14 | 428 855 8/1 855 7/14 | 4,632,600 2,316,300 11/28 | 795億369万 | 335億9859万 | +19.09% 8/18 | -10.67% 2/16 |
| 2016年 3月期 | 1,295 2,590 2/2 | 688 1,376 9/29 | 4,446,600 2,223,300 3/4 | 1120億4624万 | 594億7691万 | +25.62% 8/5 | -18.24% 9/8 |
| 2017年 3月期 | 1,650 3,300 7/6 | 945 1,890 5/2 | 5,760,800 2,880,400 5/12 | 1429億8471万 | 818億4928万 | +29.21% 5/20 | -18.3% 8/8 |
| 2018年 3月期 | 2,148 4,295 12/27 | 1,162 2,323 4/6 | 4,291,000 2,145,500 5/16 | 1865億4106万 | 1007億6244万 | +11.38% 12/19 | -18.63% 2/14 |
| 2019年 3月期 | 2,063 4,125 4/11 | 821 1,642 12/25 | 5,064,400 2,532,200 8/15 | 1792億1906万 | 713億9707万 | +13.87% 2/21 | -20.37% 12/25 |
| 2020年 3月期 | 1,585 3,170 11/20 | 898 1,796 5/23 | 6,470,400 3,235,200 11/14 | 1380億1950万 | 781億1320万 | +22.78% 11/19 | -21.46% 5/15 |
| 2021年 3月期 | 1,794 3/22 | 893 4/6 | 2,012,800 5/26 | 1564億5573万 | 778億1597万 | +17.25% 5/11 | -8.97% 10/16 |
| 2022年 3月期 | 3,050 11/8 | 1,608 4/1 | 3,397,900 11/18 | 2669億2243万 | 1402億3456万 | +16.11% 9/14 | -13.01% 12/2 |
| 2023年 3月期 | 3,130 9/26 | 2,133 5/16 | 3,560,800 8/15 | 2749億148万 | 1869億8592万 | +14.63% 8/16 | -9.34% 11/11 |
| 2024年 3月期 | 4,850 1/17 | 2,732 4/3 | 2,984,500 11/14 | 4271億6836万 | 2401億8583万 | +18.81% 11/15 | -9.52% 4/17 |
| 最新 | 3,741 2024/5/17 | 435,500 | 3297億3380万 | -0.98% 3,778 | |||