株価チャート
株価
5/17
- 前日 (5/16)
- 3,465
- 始値
- 3,465
- 高値
- 3,495
- 安値
- 3,440
- 終値 +0.43%
- 3,480
- 出来高 -43.56%
- 34,600
乖離率
- 株価（5日）
移動平均値 - -4.08%
3,628 - 株価（25日）
移動平均値 - -6.17%
3,709 - 出来高（5日）
移動平均値 - -11.64%
39,160
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 | 3,465 | 3,495 | 3,440 | 3,480 | +0.43% | 34,600 | 462億8400万 | -6.17% | 9.55 | 0.53 |
| 05/16 | 3,645 | 3,645 | 3,465 | 3,465 | -4.15% | 61,300 | 460億8450万 | -7% | 9.5 | 0.53 |
| 05/15 | 3,815 | 3,830 | 3,595 | 3,615 | -4.11% | 67,600 | 480億7950万 | -3.47% | 9.92 | 0.55 |
| 05/14 | 3,820 | 3,820 | 3,765 | 3,770 | -1.05% | 14,000 | 501億4100万 | +0.32% | 10.34 | 0.58 |
| 05/13 | 3,790 | 3,815 | 3,760 | 3,810 | +1.06% | 18,300 | 506億7300万 | +1.2% | 10.45 | 0.58 |
| 05/10 | 3,795 | 3,815 | 3,765 | 3,770 | -0.13% | 14,000 | 501億4100万 | -0.03% | 10.34 | 0.58 |
| 05/09 | 3,730 | 3,800 | 3,730 | 3,775 | +0.67% | 12,100 | 502億750万 | -0.03% | 10.35 | 0.58 |
| 05/08 | 3,750 | 3,755 | 3,730 | 3,750 | -0.4% | 11,400 | 498億7500万 | -0.87% | 10.29 | 0.58 |
| 05/07 | 3,760 | 3,770 | 3,735 | 3,765 | +0.13% | 14,700 | 500億7450万 | -0.76% | 10.33 | 0.58 |
| 05/02 | 3,755 | 3,760 | 3,725 | 3,760 | +0.4% | 9,800 | 500億800万 | -1.1% | 10.31 | 0.58 |
| 05/01 | 3,750 | 3,755 | 3,705 | 3,745 | -0.13% | 10,600 | 498億850万 | -1.94% | 10.27 | 0.57 |
| 04/30 | 3,740 | 3,765 | 3,725 | 3,750 | +0.27% | 15,300 | 498億7500万 | -2.19% | 10.29 | 0.58 |
| 04/26 | 3,705 | 3,750 | 3,670 | 3,740 | +1.91% | 21,800 | 497億4200万 | -2.81% | 10.26 | 0.57 |
| 04/25 | 3,660 | 3,685 | 3,650 | 3,670 | -0.14% | 15,400 | 488億1100万 | -4.97% | 10.07 | 0.56 |
| 04/24 | 3,660 | 3,695 | 3,645 | 3,675 | +0.41% | 16,700 | 488億7750万 | -5.26% | 10.08 | 0.56 |
| 04/23 | 3,680 | 3,685 | 3,645 | 3,660 | +0.27% | 10,700 | 486億7800万 | -6.08% | 10.04 | 0.56 |
| 04/22 | 3,635 | 3,685 | 3,615 | 3,650 | +0.41% | 31,100 | 485億4500万 | -6.67% | 10.01 | 0.56 |
| 04/19 | 3,700 | 3,700 | 3,570 | 3,635 | -1.76% | 52,000 | 483億4550万 | -7.39% | 9.97 | 0.56 |
| 04/18 | 3,700 | 3,725 | 3,685 | 3,700 | +0.41% | 20,300 | 492億1000万 | -6.02% | 10.15 | 0.57 |
| 04/17 | 3,745 | 3,745 | 3,685 | 3,685 | -1.73% | 26,700 | 490億1050万 | -6.61% | 10.11 | 0.57 |
| 04/16 | 3,745 | 3,775 | 3,715 | 3,750 | +0.27% | 30,200 | 498億7500万 | -5.21% | 10.29 | 0.58 |
| 04/15 | 3,750 | 3,780 | 3,730 | 3,740 | -0.53% | 21,800 | 497億4200万 | -5.6% | 10.26 | 0.57 |
| 04/12 | 3,820 | 3,825 | 3,760 | 3,760 | -0.92% | 27,300 | 500億800万 | -5.24% | 10.31 | 0.58 |
| 04/11 | 3,800 | 3,835 | 3,755 | 3,795 | -0.65% | 24,700 | 504億7350万 | -4.46% | 10.41 | 0.58 |
| 04/10 | 3,890 | 3,890 | 3,820 | 3,820 | -1.93% | 23,100 | 508億600万 | -3.9% | 10.48 | 0.59 |
| 04/09 | 3,910 | 3,915 | 3,890 | 3,895 | -0.89% | 14,700 | 518億350万 | -2.06% | 10.68 | 0.6 |
| 04/08 | 3,955 | 3,955 | 3,915 | 3,930 | -0.38% | 11,300 | 522億6900万 | -1.13% | 10.78 | 0.6 |
| 04/05 | 3,905 | 3,950 | 3,900 | 3,945 | 0% | 15,100 | 524億6850万 | -0.73% | 10.82 | 0.61 |
| 04/04 | 4,000 | 4,000 | 3,925 | 3,945 | -0.63% | 26,200 | 524億6850万 | -0.7% | 10.82 | 0.61 |
| 04/03 | 4,025 | 4,035 | 3,920 | 3,970 | +2.19% | 40,900 | 528億100万 | -0.05% | 10.89 | 0.61 |
| 04/02 | 3,935 | 3,950 | 3,880 | 3,885 | -1.89% | 22,900 | 516億7050万 | -2.07% | 10.66 | 0.6 |
| 04/01 | 4,015 | 4,035 | 3,955 | 3,960 | -1.25% | 11,500 | 526億6800万 | -0.1% | 10.86 | 0.61 |
| 03/29 | 3,975 | 4,030 | 3,945 | 4,010 | +1.01% | 18,000 | 533億3300万 | +1.29% | 10.3 | 0.62 |
| 03/28 | 4,100 | 4,115 | 3,965 | 3,970 | -5.48% | 39,800 | 528億100万 | +0.46% | 10.2 | 0.61 |
| 03/27 | 4,150 | 4,225 | 4,135 | 4,200 | +1.94% | 84,100 | 558億6000万 | +6.46% | 10.79 | 0.64 |
| 03/26 | 4,080 | 4,135 | 4,075 | 4,120 | +0.86% | 29,700 | 547億9600万 | +4.81% | 10.59 | 0.63 |
| 03/25 | 4,070 | 4,105 | 4,055 | 4,085 | -0.49% | 40,600 | 543億3050万 | +4.29% | 10.5 | 0.63 |
| 03/22 | 4,100 | 4,140 | 4,090 | 4,105 | +0.24% | 28,000 | 545億9650万 | +5.15% | 10.55 | 0.63 |
| 03/21 | 4,135 | 4,165 | 4,080 | 4,095 | -0.73% | 36,600 | 544億6350万 | +5.16% | 10.52 | 0.63 |
| 03/19 | 4,015 | 4,125 | 3,985 | 4,125 | +3% | 50,800 | 548億6250万 | +6.07% | 10.6 | 0.63 |
| 03/18 | 3,980 | 4,005 | 3,960 | 4,005 | +0.25% | 29,500 | 532億6650万 | +3.2% | 10.29 | 0.61 |
| 03/15 | 3,945 | 3,995 | 3,915 | 3,995 | +1.4% | 88,000 | 531億3350万 | +3.02% | 10.27 | 0.61 |
| 03/14 | 3,930 | 3,940 | 3,895 | 3,940 | +0.77% | 16,700 | 524億200万 | +1.65% | 10.12 | 0.6 |
| 03/13 | 3,940 | 3,940 | 3,880 | 3,910 | -0.76% | 13,400 | 520億300万 | +0.88% | 10.05 | 0.6 |
| 03/12 | 3,865 | 3,940 | 3,860 | 3,940 | +1.03% | 19,300 | 524億200万 | +1.6% | 10.12 | 0.6 |
| 03/11 | 3,875 | 3,925 | 3,860 | 3,900 | +0.26% | 20,900 | 518億7000万 | +0.57% | 10.02 | 0.6 |
| 03/08 | 3,850 | 3,900 | 3,845 | 3,890 | +0.52% | 27,700 | 517億3700万 | +0.23% | 10 | 0.6 |
| 03/07 | 3,865 | 3,885 | 3,855 | 3,870 | +0.13% | 14,600 | 514億7100万 | -0.33% | 9.95 | 0.59 |
| 03/06 | 3,850 | 3,880 | 3,845 | 3,865 | +0.13% | 18,000 | 514億450万 | -0.51% | 9.93 | 0.59 |
| 03/05 | 3,875 | 3,880 | 3,830 | 3,860 | 0% | 11,200 | 513億3800万 | -0.72% | 9.92 | 0.59 |
| 03/04 | 3,910 | 3,910 | 3,860 | 3,860 | -1.28% | 18,400 | 513億3800万 | -0.77% | 9.92 | 0.59 |
| 03/01 | 3,910 | 3,925 | 3,895 | 3,910 | +0.13% | 14,600 | 520億300万 | +0.46% | 10.05 | 0.6 |
| 02/29 | 3,935 | 3,935 | 3,875 | 3,905 | -0.76% | 22,400 | 519億3650万 | +0.36% | 10.04 | 0.6 |
| 02/28 | 3,845 | 3,935 | 3,845 | 3,935 | +2.47% | 23,900 | 523億3550万 | +1.13% | 10.11 | 0.6 |
| 02/27 | 3,820 | 3,860 | 3,820 | 3,840 | +0.66% | 11,200 | 510億7200万 | -1.29% | 9.87 | 0.59 |
| 02/26 | 3,835 | 3,850 | 3,815 | 3,815 | -0.52% | 10,300 | 507億3950万 | -2% | 9.8 | 0.59 |
| 02/22 | 3,820 | 3,840 | 3,805 | 3,835 | +0.52% | 14,600 | 510億550万 | -1.59% | 9.86 | 0.59 |
| 02/21 | 3,800 | 3,830 | 3,795 | 3,815 | +0.13% | 9,300 | 507億3950万 | -2.2% | 9.8 | 0.59 |
| 02/20 | 3,840 | 3,840 | 3,800 | 3,810 | -0.65% | 9,900 | 506億7300万 | -2.51% | 9.79 | 0.58 |
| 02/19 | 3,770 | 3,850 | 3,770 | 3,835 | +1.72% | 10,800 | 510億550万 | -2.07% | 9.86 | 0.59 |
| 02/16 | 3,800 | 3,820 | 3,760 | 3,770 | -0.13% | 29,800 | 501億4100万 | -3.88% | 9.69 | 0.58 |
| 02/15 | 3,865 | 3,880 | 3,770 | 3,775 | -1.69% | 34,900 | 502億750万 | -4.07% | 9.7 | 0.58 |
| 02/14 | 3,970 | 3,970 | 3,840 | 3,840 | -3.27% | 34,200 | 510億7200万 | -2.71% | 9.87 | 0.59 |
| 02/13 | 3,945 | 3,985 | 3,930 | 3,970 | +0.76% | 23,900 | 528億100万 | +0.4% | 10.2 | 0.61 |
| 02/09 | 3,910 | 3,965 | 3,910 | 3,940 | +0.38% | 17,600 | 524億200万 | -0.38% | 10.12 | 0.6 |
| 02/08 | 3,925 | 3,955 | 3,905 | 3,925 | -0.38% | 15,600 | 522億250万 | -0.76% | 10.09 | 0.6 |
| 02/07 | 3,945 | 3,970 | 3,935 | 3,940 | -0.13% | 10,000 | 524億200万 | -0.4% | 10.12 | 0.6 |
| 02/06 | 3,955 | 3,995 | 3,935 | 3,945 | -0.25% | 18,900 | 524億6850万 | -0.28% | 10.14 | 0.61 |
| 02/05 | 3,970 | 3,980 | 3,945 | 3,955 | +0.25% | 16,400 | 526億150万 | +0.03% | 10.16 | 0.61 |
| 02/02 | 3,980 | 3,980 | 3,905 | 3,945 | -0.88% | 18,100 | 524億6850万 | -0.13% | 10.14 | 0.61 |
| 02/01 | 3,945 | 3,990 | 3,930 | 3,980 | +0.89% | 15,600 | 529億3400万 | +0.94% | 10.23 | 0.61 |
| 01/31 | 3,905 | 3,965 | 3,905 | 3,945 | +1.02% | 14,100 | 524億6850万 | +0.2% | 10.14 | 0.61 |
| 01/30 | 3,950 | 3,950 | 3,905 | 3,905 | -0.89% | 12,100 | 519億3650万 | -0.64% | 10.04 | 0.6 |
| 01/29 | 3,925 | 3,945 | 3,925 | 3,940 | +0.9% | 9,100 | 524億200万 | +0.38% | 10.12 | 0.6 |
| 01/26 | 3,935 | 3,935 | 3,880 | 3,905 | -0.51% | 14,400 | 519億3650万 | -0.36% | 10.04 | 0.6 |
| 01/25 | 3,880 | 3,930 | 3,880 | 3,925 | +1.16% | 11,700 | 522億250万 | +0.28% | 10.09 | 0.6 |
| 01/24 | 3,895 | 3,905 | 3,850 | 3,880 | -0.39% | 16,600 | 516億400万 | -0.72% | 9.97 | 0.6 |
| 01/23 | 3,940 | 3,940 | 3,895 | 3,895 | -0.51% | 12,700 | 518億350万 | -0.18% | 10.01 | 0.6 |
| 01/22 | 3,930 | 3,955 | 3,915 | 3,915 | -0.25% | 12,100 | 520億6950万 | +0.54% | 10.06 | 0.6 |
| 01/19 | 3,910 | 3,955 | 3,910 | 3,925 | +0.64% | 11,500 | 522億250万 | +0.98% | 10.09 | 0.6 |
| 01/18 | 3,970 | 3,975 | 3,900 | 3,900 | -1.27% | 12,700 | 518億7000万 | +0.54% | 10.02 | 0.6 |
| 01/17 | 3,990 | 4,015 | 3,950 | 3,950 | -0.63% | 18,300 | 525億3500万 | +2.07% | 10.15 | 0.61 |
| 01/16 | 4,030 | 4,030 | 3,975 | 3,975 | -1.12% | 13,200 | 528億6750万 | +3.01% | 10.21 | 0.61 |
| 01/15 | 3,995 | 4,040 | 3,985 | 4,020 | +0.63% | 12,000 | 534億6600万 | +4.47% | 10.33 | 0.62 |
| 01/12 | 4,100 | 4,105 | 3,955 | 3,995 | -2.2% | 36,000 | 531億3350万 | +4.23% | 10.27 | 0.61 |
| 01/11 | 4,100 | 4,135 | 4,080 | 4,085 | +0.37% | 25,600 | 543億3050万 | +6.97% | 10.5 | 0.63 |
| 01/10 | 4,045 | 4,080 | 4,020 | 4,070 | +1.24% | 31,400 | 541億3100万 | +6.99% | 10.46 | 0.62 |
| 01/09 | 4,015 | 4,045 | 3,985 | 4,020 | +0.63% | 37,200 | 534億6600万 | +6.07% | 10.33 | 0.62 |
| 01/05 | 3,975 | 4,000 | 3,955 | 3,995 | +1.27% | 21,400 | 531億3350万 | +5.77% | 10.27 | 0.61 |
| 01/04 | 3,920 | 3,955 | 3,870 | 3,945 | +0.25% | 17,000 | 524億6850万 | +4.78% | 10.14 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 3,975 | 3,985 | 3,930 | 3,935 | -0.13% | 17,500 | 523億3550万 | +4.82% | 10.11 | 0.62 |
| 12/28 | 3,915 | 3,945 | 3,900 | 3,940 | +0.64% | 15,600 | 524億200万 | +5.26% | 10.13 | 0.62 |
| 12/27 | 3,875 | 3,915 | 3,855 | 3,915 | +1.69% | 21,600 | 520億6950万 | +4.96% | 10.06 | 0.62 |
| 12/26 | 3,770 | 3,870 | 3,770 | 3,850 | +2.12% | 21,300 | 512億500万 | +3.55% | 9.89 | 0.61 |
| 12/25 | 3,840 | 3,840 | 3,760 | 3,770 | -1.57% | 15,600 | 501億4100万 | +1.73% | 9.69 | 0.59 |
| 12/22 | 3,770 | 3,840 | 3,770 | 3,830 | +1.86% | 21,500 | 509億3900万 | +3.54% | 9.84 | 0.6 |
| 12/21 | 3,765 | 3,775 | 3,740 | 3,760 | -0.53% | 13,900 | 500億800万 | +1.98% | 9.66 | 0.59 |
| 12/20 | 3,800 | 3,820 | 3,780 | 3,780 | -0.26% | 17,200 | 502億7400万 | +2.72% | 9.71 | 0.59 |
| 12/19 | 3,765 | 3,795 | 3,750 | 3,790 | +0.4% | 19,900 | 504億700万 | +3.19% | 9.74 | 0.6 |
| 12/18 | 3,785 | 3,785 | 3,730 | 3,775 | -0.26% | 15,800 | 502億750万 | +2.97% | 9.7 | 0.59 |
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 | 3,940 394 6/19 | 1,680 168 3/11 168 3/10 他2件 | 852,800 8,528,000 6/19 | - | - | +6.72% 4/3 | -22.18% 1/22 |
| 2009年 3月期 | 2,890 289 11/25 | 1,550 155 10/10 | 70,900 709,000 10/30 | - | - | +32.15% 11/5 | -17.08% 10/10 |
| 2010年 3月期 | 2,780 278 4/2 | 2,100 210 11/27 | 24,400 244,000 9/11 | - | - | +11.75% 4/12 | -7.39% 2/8 |
| 2011年 3月期 | 2,690 269 4/12 | 1,300 130 3/15 | 99,100 991,000 11/30 | 439億2689万 | 212億2861万 | +7.23% 1/11 | -28.78% 3/15 |
| 2012年 3月期 | 2,110 211 3/19 | 1,380 138 8/9 | 167,500 1,675,000 10/18 | 344億5566万 | 225億3498万 | +16% 4/25 | -11.68% 8/9 |
| 2013年 3月期 | 2,380 238 1/10 | 1,650 165 6/4 165 6/1 | 692,300 6,923,000 4/17 | 388億6468万 | 269億4400万 | +15.72% 6/29 | -13.6% 5/18 |
| 2014年 3月期 | 2,350 235 3/26 | 1,810 181 6/17 181 6/14 他2件 | 72,900 729,000 3/26 | 383億7491万 | 295億5675万 | +7.02% 7/9 | -11.51% 6/7 |
| 2015年 3月期 | 2,960 296 3/11 | 2,020 202 5/21 | 130,700 1,307,000 3/11 | 483億3606万 | 329億8609万 | +19.44% 9/2 | -12.1% 10/16 |
| 2016年 3月期 | 4,160 416 11/12 416 11/11 | 2,700 270 4/13 | 371,700 3,717,000 6/23 | 679億3176万 | 440億9032万 | +14.46% 6/23 | -12.85% 1/21 |
| 2017年 3月期 | 4,665 3/22 | 3,170 317 6/24 | 95,400 3/28 | 761億7828万 | 517億6531万 | +9.49% 11/28 | -8.57% 4/14 |
| 2018年 3月期 | 4,710 11/1 | 3,970 4/17 | 62,800 3/27 | 769億1312万 | 648億2911万 | +7.9% 9/15 | -9.99% 11/16 |
| 2019年 3月期 | 4,850 9/28 | 3,700 12/25 | 81,500 10/30 | 747億4820万 | 570億2440万 | +13.99% 12/3 | -12.03% 12/25 |
| 2020年 3月期 | 4,320 3/31 | 3,015 3/13 | 103,300 3/24 | 665億7984万 | 464億6718万 | +17.78% 3/31 | -15.86% 3/13 |
| 2021年 3月期 | 5,520 11/27 11/19 | 3,815 4/6 | 70,100 3/29 | 822億4800万 | 587億9678万 | +14.56% 11/11 | -9.16% 4/27 |
| 2022年 3月期 | 4,910 4/1 | 3,000 3/8 | 573,000 3/9 | 731億5900万 | 447億 | +6.42% 8/12 | -20.06% 3/7 |
| 2023年 3月期 | 3,550 5/9 5/6 | 2,716 12/9 | 169,700 11/29 | 528億9500万 | 361億2280万 | +5.61% 2/27 | -7.68% 5/25 |
| 2024年 3月期 | 4,225 3/27 | 2,837 4/13 | 203,000 10/30 | 561億9250万 | 377億3210万 | +8.17% 6/12 | -7.39% 4/19 |
| 最新 | 3,480 2024/5/17 | 34,600 | 462億8400万 | -6.17% 3,709 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
1,300円（2011/03/15） - 168%（2.68倍）
3,480円（5/17）