株価チャート
株価
5/17
- 前日 (5/16)
- 3,280
- 始値
- 3,250
- 高値
- 3,315
- 安値
- 3,215
- 終値 -0.3%
- 3,270
- 出来高 -34.7%
- 149,600
乖離率
- 株価（5日）
移動平均値 - -2.88%
3,367 - 株価（25日）
移動平均値 - -10.73%
3,663 - 出来高（5日）
移動平均値 - -57.57%
352,540
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 | 3,250 | 3,315 | 3,215 | 3,270 | -0.3% | 149,600 | 518億7070万 | -10.73% | 7.07 | 0.95 |
| 05/16 | 3,250 | 3,285 | 3,210 | 3,280 | +2.02% | 229,100 | 520億2932万 | -10.89% | 7.09 | 0.95 |
| 05/15 | 3,220 | 3,265 | 3,180 | 3,215 | 0% | 343,100 | 509億9825万 | -13.08% | 6.95 | 0.93 |
| 05/14 | 3,225 | 3,310 | 3,170 | 3,215 | -16.6% | 949,300 | 509億9825万 | -13.6% | 6.95 | 0.93 |
| 05/13 | 3,840 | 3,855 | 3,795 | 3,855 | +0.92% | 91,600 | 611億5032万 | +2.94% | 8.33 | 1.12 |
| 05/10 | 3,810 | 3,835 | 3,790 | 3,820 | +0.26% | 75,400 | 605億9513万 | +2.03% | 8.25 | 1.11 |
| 05/09 | 3,770 | 3,830 | 3,770 | 3,810 | +1.06% | 46,000 | 604億3650万 | +1.79% | 8.23 | 1.1 |
| 05/08 | 3,815 | 3,835 | 3,765 | 3,770 | -2.08% | 98,600 | 598億200万 | +0.69% | 8.15 | 1.09 |
| 05/07 | 3,780 | 3,860 | 3,770 | 3,850 | +2.12% | 113,900 | 610億7101万 | +2.72% | 8.32 | 1.11 |
| 05/02 | 3,765 | 3,840 | 3,760 | 3,770 | +0.4% | 70,300 | 598億200万 | +0.72% | 8.15 | 1.09 |
| 05/01 | 3,780 | 3,805 | 3,745 | 3,755 | -1.7% | 45,800 | 595億6406万 | +0.29% | 8.11 | 1.09 |
| 04/30 | 3,790 | 3,840 | 3,760 | 3,820 | +2.14% | 120,500 | 605億9513万 | +2.06% | 8.25 | 1.11 |
| 04/26 | 3,720 | 3,755 | 3,690 | 3,740 | +0.54% | 71,700 | 593億2612万 | +0.03% | 8.08 | 1.08 |
| 04/25 | 3,750 | 3,750 | 3,705 | 3,720 | -0.27% | 60,000 | 590億887万 | -0.51% | 8.04 | 1.08 |
| 04/24 | 3,805 | 3,810 | 3,725 | 3,730 | -1.71% | 62,300 | 591億6749万 | -0.21% | 8.06 | 1.08 |
| 04/23 | 3,765 | 3,810 | 3,745 | 3,795 | +1.34% | 99,500 | 601億9856万 | +1.61% | 8.2 | 1.1 |
| 04/22 | 3,665 | 3,745 | 3,650 | 3,745 | +3.6% | 81,800 | 594億543万 | +0.51% | 8.09 | 1.08 |
| 04/19 | 3,695 | 3,715 | 3,585 | 3,615 | -1.9% | 100,500 | 573億4329万 | -2.74% | 7.81 | 1.05 |
| 04/18 | 3,635 | 3,695 | 3,595 | 3,685 | +1.66% | 72,000 | 584億5368万 | -0.75% | 7.96 | 1.07 |
| 04/17 | 3,615 | 3,680 | 3,605 | 3,625 | +0.42% | 129,200 | 575億192万 | -2.19% | 7.83 | 1.05 |
| 04/16 | 3,680 | 3,690 | 3,580 | 3,610 | -2.17% | 105,200 | 572億6398万 | -2.46% | 7.8 | 1.04 |
| 04/15 | 3,655 | 3,690 | 3,630 | 3,690 | +0.14% | 106,600 | 585億3299万 | -0.16% | 7.97 | 1.07 |
| 04/12 | 3,740 | 3,765 | 3,675 | 3,685 | -1.47% | 89,500 | 584億5368万 | -0.08% | 7.96 | 1.07 |
| 04/11 | 3,700 | 3,755 | 3,690 | 3,740 | -0.8% | 84,600 | 593億2612万 | +1.63% | 8.08 | 1.08 |
| 04/10 | 3,745 | 3,790 | 3,735 | 3,770 | +1.21% | 69,400 | 598億200万 | +2.7% | 8.15 | 1.09 |
| 04/09 | 3,740 | 3,745 | 3,670 | 3,725 | +0.13% | 91,500 | 590億8818万 | +1.78% | 8.05 | 1.08 |
| 04/08 | 3,790 | 3,815 | 3,715 | 3,720 | -1.06% | 141,600 | 590億887万 | +1.78% | 8.04 | 1.08 |
| 04/05 | 3,780 | 3,835 | 3,760 | 3,760 | -1.83% | 89,200 | 596億4337万 | +3.04% | 8.12 | 1.09 |
| 04/04 | 3,860 | 3,860 | 3,810 | 3,830 | +0.13% | 81,800 | 607億5375万 | +5.16% | 8.28 | 1.11 |
| 04/03 | 3,750 | 3,860 | 3,725 | 3,825 | +0.92% | 131,000 | 606億7444万 | +5.26% | 8.26 | 1.11 |
| 04/02 | 3,855 | 3,860 | 3,770 | 3,790 | -1.3% | 91,600 | 601億1925万 | +4.47% | 8.19 | 1.1 |
| 04/01 | 3,885 | 3,920 | 3,815 | 3,840 | -0.52% | 135,800 | 609億1238万 | +5.99% | 8.3 | 1.11 |
| 03/29 | 3,735 | 3,875 | 3,735 | 3,860 | +3.35% | 212,000 | 612億2963万 | +6.72% | 8.88 | 1.12 |
| 03/28 | 3,745 | 3,785 | 3,710 | 3,735 | -1.32% | 139,800 | 592億4681万 | +3.46% | 8.59 | 1.08 |
| 03/27 | 3,770 | 3,790 | 3,745 | 3,785 | +1.34% | 203,900 | 600億3994万 | +4.88% | 8.71 | 1.1 |
| 03/26 | 3,725 | 3,755 | 3,710 | 3,735 | +0.13% | 85,400 | 592億4681万 | +3.55% | 8.59 | 1.08 |
| 03/25 | 3,740 | 3,765 | 3,715 | 3,730 | -0.13% | 108,800 | 591億6749万 | +3.44% | 8.58 | 1.08 |
| 03/22 | 3,730 | 3,785 | 3,690 | 3,735 | +0.95% | 132,400 | 592億4681万 | +3.89% | 8.59 | 1.08 |
| 03/21 | 3,740 | 3,745 | 3,695 | 3,700 | +1.23% | 180,000 | 586億9162万 | +3.04% | 8.51 | 1.07 |
| 03/19 | 3,590 | 3,660 | 3,570 | 3,655 | +2.52% | 172,000 | 579億7780万 | +2.18% | 8.41 | 1.06 |
| 03/18 | 3,575 | 3,595 | 3,535 | 3,565 | +1.28% | 91,300 | 565億5016万 | 0% | 8.2 | 1.03 |
| 03/15 | 3,505 | 3,525 | 3,475 | 3,520 | 0% | 85,300 | 558億3635万 | -1.04% | 8.1 | 1.02 |
| 03/14 | 3,500 | 3,545 | 3,475 | 3,520 | +0.86% | 67,700 | 558億3635万 | -0.93% | 8.1 | 1.02 |
| 03/13 | 3,550 | 3,555 | 3,475 | 3,490 | -0.71% | 101,800 | 553億6047万 | -1.63% | 8.03 | 1.01 |
| 03/12 | 3,455 | 3,520 | 3,435 | 3,515 | +1.01% | 60,500 | 557億5703万 | -0.93% | 8.09 | 1.02 |
| 03/11 | 3,465 | 3,480 | 3,430 | 3,480 | -0.14% | 131,800 | 552億184万 | -1.83% | 8.01 | 1.01 |
| 03/08 | 3,435 | 3,505 | 3,435 | 3,485 | 0% | 124,300 | 552億8116万 | -1.61% | 8.02 | 1.01 |
| 03/07 | 3,540 | 3,555 | 3,455 | 3,485 | -0.71% | 113,900 | 552億8116万 | -1.61% | 8.02 | 1.01 |
| 03/06 | 3,500 | 3,540 | 3,490 | 3,510 | +0.14% | 81,200 | 556億7772万 | -0.96% | 8.07 | 1.02 |
| 03/05 | 3,570 | 3,575 | 3,490 | 3,505 | -2.5% | 140,600 | 555億9841万 | -1.1% | 8.06 | 1.01 |
| 03/04 | 3,570 | 3,610 | 3,555 | 3,595 | +0.7% | 118,500 | 570億2604万 | +1.44% | 8.27 | 1.04 |
| 03/01 | 3,615 | 3,620 | 3,565 | 3,570 | -0.83% | 117,100 | 566億2948万 | +0.82% | 8.21 | 1.03 |
| 02/29 | 3,615 | 3,625 | 3,580 | 3,600 | -0.69% | 90,500 | 571億536万 | +1.81% | 8.28 | 1.04 |
| 02/28 | 3,640 | 3,655 | 3,615 | 3,625 | -0.96% | 106,700 | 575億192万 | +2.66% | 8.34 | 1.05 |
| 02/27 | 3,680 | 3,690 | 3,660 | 3,660 | -0.27% | 61,900 | 580億5711万 | +3.86% | 8.42 | 1.06 |
| 02/26 | 3,715 | 3,755 | 3,655 | 3,670 | -0.81% | 122,700 | 582億1574万 | +4.47% | 8.44 | 1.06 |
| 02/22 | 3,675 | 3,725 | 3,675 | 3,700 | +0.68% | 86,000 | 586億9162万 | +5.68% | 8.51 | 1.07 |
| 02/21 | 3,710 | 3,710 | 3,655 | 3,675 | -1.34% | 151,800 | 582億9468万 | +5.42% | 8.45 | 1.06 |
| 02/20 | 3,775 | 3,785 | 3,715 | 3,725 | -0.27% | 131,300 | 590億8781万 | +7.23% | 8.57 | 1.08 |
| 02/19 | 3,660 | 3,745 | 3,640 | 3,735 | +1.08% | 214,300 | 592億4643万 | +7.95% | 8.59 | 1.08 |
| 02/16 | 3,465 | 3,720 | 3,435 | 3,695 | +6.48% | 361,500 | 586億1193万 | +7.29% | 8.5 | 1.07 |
| 02/15 | 3,610 | 3,630 | 3,470 | 3,470 | -4.54% | 324,400 | 550億4287万 | +1.14% | 7.98 | 1 |
| 02/14 | 3,525 | 3,735 | 3,500 | 3,635 | +8.83% | 1,097,400 | 576億6018万 | +6.04% | 8.36 | 1.05 |
| 02/13 | 3,365 | 3,370 | 3,275 | 3,340 | -0.6% | 424,500 | 529億8075万 | -2.22% | 7.68 | 0.97 |
| 02/09 | 3,355 | 3,385 | 3,335 | 3,360 | -0.3% | 146,800 | 532億9800万 | -1.5% | 7.73 | 0.97 |
| 02/08 | 3,390 | 3,400 | 3,340 | 3,370 | -1.17% | 182,100 | 534億5662万 | -1.06% | 7.75 | 0.98 |
| 02/07 | 3,400 | 3,430 | 3,380 | 3,410 | +0.29% | 145,100 | 540億9112万 | +0.38% | 7.84 | 0.99 |
| 02/06 | 3,470 | 3,470 | 3,400 | 3,400 | -2.16% | 196,200 | 539億3250万 | +0.44% | 7.82 | 0.98 |
| 02/05 | 3,445 | 3,495 | 3,435 | 3,475 | +1.02% | 192,700 | 551億2218万 | +3.05% | 7.99 | 1.01 |
| 02/02 | 3,410 | 3,455 | 3,395 | 3,440 | +1.03% | 176,700 | 545億6700万 | +2.56% | 7.91 | 1 |
| 02/01 | 3,470 | 3,475 | 3,405 | 3,405 | -2.71% | 246,100 | 540億1181万 | +2.01% | 7.83 | 0.99 |
| 01/31 | 3,510 | 3,515 | 3,450 | 3,500 | -0.57% | 202,100 | 555億1875万 | +5.23% | 8.05 | 1.01 |
| 01/30 | 3,525 | 3,535 | 3,490 | 3,520 | -0.14% | 152,900 | 558億3600万 | +6.38% | 8.1 | 1.02 |
| 01/29 | 3,530 | 3,540 | 3,505 | 3,525 | +1% | 147,300 | 559億1531万 | +7.01% | 8.11 | 1.02 |
| 01/26 | 3,535 | 3,535 | 3,475 | 3,490 | -1.41% | 169,600 | 553億6012万 | +6.47% | 8.03 | 1.01 |
| 01/25 | 3,465 | 3,545 | 3,455 | 3,540 | +2.76% | 180,100 | 561億5325万 | +8.49% | 8.14 | 1.02 |
| 01/24 | 3,450 | 3,490 | 3,440 | 3,445 | -0.29% | 179,600 | 546億4631万 | +6.1% | 7.93 | 1 |
| 01/23 | 3,470 | 3,490 | 3,445 | 3,455 | -0.29% | 148,500 | 548億493万 | +6.93% | 7.95 | 1 |
| 01/22 | 3,400 | 3,485 | 3,400 | 3,465 | +2.36% | 220,300 | 549億6252万 | +7.81% | 7.97 | 1 |
| 01/19 | 3,395 | 3,395 | 3,365 | 3,385 | +0.74% | 135,600 | 536億9354万 | +5.85% | 7.79 | 0.98 |
| 01/18 | 3,350 | 3,375 | 3,340 | 3,360 | +0.9% | 166,400 | 532億9699万 | +5.4% | 7.73 | 0.97 |
| 01/17 | 3,390 | 3,420 | 3,325 | 3,330 | -1.04% | 203,300 | 528億2112万 | +4.75% | 7.66 | 0.96 |
| 01/16 | 3,390 | 3,400 | 3,360 | 3,365 | -0.59% | 143,300 | 533億7630万 | +5.92% | 7.74 | 0.97 |
| 01/15 | 3,350 | 3,390 | 3,340 | 3,385 | +1.35% | 115,900 | 536億9354万 | +6.58% | 7.79 | 0.98 |
| 01/12 | 3,365 | 3,370 | 3,295 | 3,340 | -1.04% | 217,600 | 529億7974万 | +5.26% | 7.68 | 0.97 |
| 01/11 | 3,420 | 3,420 | 3,360 | 3,375 | 0% | 229,400 | 535億3492万 | +6.27% | 7.76 | 0.98 |
| 01/10 | 3,360 | 3,390 | 3,330 | 3,375 | +1.2% | 197,500 | 535億3492万 | +6.2% | 7.76 | 0.98 |
| 01/09 | 3,280 | 3,345 | 3,280 | 3,335 | +3.09% | 263,000 | 529億43万 | +4.78% | 7.67 | 0.97 |
| 01/05 | 3,250 | 3,285 | 3,235 | 3,235 | +0.31% | 300,100 | 513億1421万 | +1.51% | 7.44 | 0.94 |
| 01/04 | 3,145 | 3,225 | 3,115 | 3,225 | +2.54% | 196,700 | 511億5559万 | +0.91% | 7.42 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 3,120 | 3,145 | 3,095 | 3,145 | +0.8% | 143,200 | 498億8661万 | -1.84% | 7.23 | 0.95 |
| 12/28 | 3,095 | 3,130 | 3,070 | 3,120 | +1.46% | 147,500 | 494億9006万 | -3.02% | 7.18 | 0.94 |
| 12/27 | 3,015 | 3,075 | 3,015 | 3,075 | +1.65% | 268,400 | 487億7626万 | -4.77% | 7.07 | 0.93 |
| 12/26 | 3,055 | 3,080 | 3,020 | 3,025 | -0.49% | 183,400 | 479億8315万 | -6.72% | 6.96 | 0.91 |
| 12/25 | 3,100 | 3,110 | 3,040 | 3,040 | -1.46% | 199,900 | 482億2108万 | -6.63% | 6.99 | 0.91 |
| 12/22 | 3,100 | 3,115 | 3,075 | 3,085 | -0.32% | 137,400 | 489億3488万 | -5.74% | 7.09 | 0.93 |
| 12/21 | 3,135 | 3,160 | 3,095 | 3,095 | -1.28% | 152,100 | 490億9350万 | -5.9% | 7.12 | 0.93 |
| 12/20 | 3,165 | 3,180 | 3,135 | 3,135 | +0.32% | 212,800 | 497億2799万 | -5.29% | 7.21 | 0.94 |
| 12/19 | 3,095 | 3,140 | 3,075 | 3,125 | +0.64% | 166,100 | 495億6937万 | -6.38% | 7.19 | 0.94 |
| 12/18 | 3,095 | 3,115 | 3,060 | 3,105 | -1.11% | 181,500 | 492億5213万 | -8% | 7.14 | 0.93 |
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 | |
| 2016年 3月期 | 880 1,760 3/22 | 503 1,006 1/21 | 5,083,800 2,541,900 12/24 | 125億2460万 | 71億5894万 | +32.25% 5/10 | -1.5% 2/12 |
| 2017年 3月期 | 1,815 3,630 12/5 | 730 1,460 4/4 | 625,200 312,600 5/13 | 516億6397万 | 103億8972万 | +32.47% 5/13 | -14.2% 6/27 |
| 2018年 3月期 | 3,245 1/18 | 1,445 4/6 | 453,600 8/14 | 461億8446万 | 205億6596万 | +17.58% 6/19 | -18.23% 2/14 |
| 2019年 3月期 | 3,020 4/24 | 1,425 12/25 | 175,600 5/11 | 429億8215万 | 202億8131万 | +9.96% 2/4 | -17.11% 12/25 |
| 2020年 3月期 | 2,198 12/17 | 1,017 3/19 | 205,400 2/12 | 312億8303万 | 144億7445万 | +11.92% 9/5 | -29.06% 3/13 |
| 2021年 3月期 | 4,510 3/9 | 968 4/6 | 709,900 2/12 | 641億8857万 | 137億7706万 | +39.73% 2/15 | -10.24% 11/16 |
| 2022年 3月期 | 9,370 11/19 | 3,455 5/13 | 1,660,500 11/11 | 1485億7446万 | 492億1751万 | +38.72% 11/16 | -26.34% 2/24 |
| 2023年 3月期 | 6,090 4/8 | 3,985 2/17 | 1,040,200 8/15 | 965億6913万 | 632億887万 | +8.21% 11/16 | -15.71% 2/13 |
| 2024年 3月期 | 5,350 8/2 | 2,981 12/14 | 1,097,400 2/14 | 848億6223万 | 472億8521万 | +12.83% 5/15 | -18.55% 11/20 |
| 最新 | 3,270 2024/5/17 | 149,600 | 518億7070万 | -10.73% 3,663 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 158%（2.58倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 254%（3.54倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
503円（2016/01/21） - 550%（6.5倍）
3,270円（5/17）