株価チャート

株価

5/17

前日 (5/16): 2,873
始値: 2,860
高値: 2,890
安値: 2,804
終値 -0.28%: 2,865
出来高 -29.76%: 37,300

乖離率

株価（5日） 移動平均値: +2.54%
2,794
株価（25日） 移動平均値: +8.4%
2,643
出来高（5日） 移動平均値: -11.06%
41,940

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	2,860	2,890	2,804	2,865	-0.28%	37,300	462億8823万	+8.4%	23.54	5.17
05/16	2,826	2,899	2,783	2,873	+1.66%	53,100	464億1748万	+9.07%	23.6	5.18
05/15	2,715	2,837	2,624	2,826	+4.67%	68,000	456億5813万	+7.74%	23.22	5.1
05/14	2,705	2,780	2,681	2,700	-0.22%	37,300	436億2242万	+3.29%	22.18	4.87
05/13	2,720	2,754	2,702	2,706	-0.15%	14,000	437億1936万	+3.64%	22.23	4.88
05/10	2,780	2,780	2,685	2,710	+1.12%	43,400	437億8398万	+3.95%	22.26	4.89
05/09	2,717	2,717	2,664	2,680	-0.67%	15,600	432億9929万	+2.92%	22.02	4.83
05/08	2,685	2,722	2,680	2,698	+1.35%	20,800	435億9011万	+3.57%	22.16	4.87
05/07	2,631	2,675	2,624	2,662	+2.07%	24,600	430億847万	+2.03%	21.87	4.8
05/02	2,594	2,625	2,592	2,608	-0.38%	13,400	421億3602万	+0.04%	21.42	4.7
05/01	2,644	2,644	2,600	2,618	-0.34%	21,000	422億9759万	+0.31%	21.51	4.72
04/30	2,587	2,638	2,561	2,627	+3.55%	28,800	424億4300万	+0.5%	21.58	4.74
04/26	2,501	2,562	2,496	2,537	+1.48%	37,100	409億8892万	-3.06%	20.84	4.58
04/25	2,500	2,549	2,462	2,500	+0.4%	42,700	403億9113万	-4.8%	20.54	4.51
04/24	2,436	2,515	2,431	2,490	+1.92%	27,800	402億2956万	-5.5%	20.46	4.49
04/23	2,531	2,539	2,441	2,443	-2.9%	42,700	394億7021万	-7.64%	20.07	4.41
04/22	2,487	2,524	2,487	2,516	+1.21%	44,500	406億4963万	-5.34%	20.67	4.54
04/19	2,539	2,539	2,437	2,486	-2.74%	33,200	401億6494万	-6.86%	20.42	4.48
04/18	2,553	2,579	2,525	2,556	+0.95%	35,600	412億9589万	-4.91%	21	4.61
04/17	2,634	2,643	2,509	2,532	-2.88%	44,000	409億813万	-6.33%	20.8	4.57
04/16	2,681	2,693	2,591	2,607	-4.12%	34,300	421億1987万	-4.12%	21.42	4.7
04/15	2,710	2,732	2,671	2,719	+0.26%	19,800	439億2939万	-0.29%	22.34	4.9
04/12	2,740	2,745	2,695	2,712	+0.07%	23,800	438億1630万	-0.66%	22.28	4.89
04/11	2,652	2,714	2,652	2,710	+0.82%	21,600	437億8398万	-0.81%	22.26	4.89
04/10	2,666	2,719	2,666	2,688	+1.51%	39,900	434億2854万	-1.68%	22.08	4.85
04/09	2,609	2,665	2,609	2,648	+1.89%	23,500	427億8228万	-3.15%	21.75	4.78
04/08	2,615	2,629	2,584	2,599	-0.23%	30,300	419億9062万	-5.08%	21.35	4.69
04/05	2,600	2,629	2,561	2,605	-0.12%	32,200	420億8756万	-5.1%	21.4	4.7
04/04	2,608	2,635	2,566	2,608	-0.69%	46,700	421億3602万	-5.2%	21.42	4.7
04/03	2,602	2,660	2,577	2,626	-0.04%	39,400	424億2684万	-4.68%	21.57	4.74
04/02	2,673	2,680	2,613	2,627	-2.78%	43,600	424億4300万	-4.89%	21.58	4.74
04/01	2,837	2,837	2,699	2,702	-3.5%	35,700	436億5473万	-2.31%	22.2	4.87
03/29	2,613	2,815	2,613	2,800	+6.87%	62,600	452億3806万	+1.41%	23	5.05
03/28	2,660	2,681	2,619	2,620	-1.95%	39,400	423億2990万	-4.9%	21.52	4.73
03/27	2,730	2,730	2,655	2,672	-1.47%	38,400	431億7004万	-3.19%	21.95	4.82
03/26	2,700	2,738	2,679	2,712	-0.29%	28,200	438億1630万	-1.92%	22.28	4.89
03/25	2,750	2,750	2,639	2,720	-1.45%	60,900	439億4555万	-1.77%	22.34	4.91
03/22	2,719	2,768	2,705	2,760	+1.55%	24,200	445億9181万	-0.4%	22.67	4.98
03/21	2,784	2,784	2,685	2,718	-0.84%	33,900	439億1323万	-1.91%	22.33	4.9
03/19	2,751	2,763	2,667	2,741	-0.9%	42,300	442億8483万	-1.19%	22.52	4.94
03/18	2,792	2,829	2,752	2,766	-0.54%	36,200	446億8874万	-0.4%	22.72	4.99
03/15	2,885	2,885	2,775	2,781	-6.08%	39,200	449億3109万	+0.04%	22.85	5.02
03/14	2,921	2,963	2,857	2,961	+0.51%	34,900	478億3925万	+6.36%	24.32	5.34
03/13	2,979	2,979	2,895	2,946	+0.58%	52,100	475億9691万	+5.9%	24.2	5.31
03/12	2,856	2,929	2,792	2,929	+4.38%	62,200	473億2225万	+5.32%	24.06	5.28
03/11	2,763	2,819	2,740	2,806	+0.14%	60,100	453億3500万	+1.01%	23.05	5.06
03/08	2,776	2,912	2,759	2,802	+1.89%	84,700	452億7038万	+0.68%	23.02	5.05
03/07	2,758	2,780	2,731	2,750	-0.07%	43,800	444億3024万	-1.36%	22.59	4.96
03/06	2,716	2,768	2,706	2,752	+1.89%	39,700	444億6255万	-1.61%	22.61	4.96
03/05	2,746	2,746	2,654	2,701	-1.64%	43,400	436億3857万	-3.78%	22.19	4.87
03/04	2,800	2,809	2,738	2,746	-1.05%	44,000	443億6561万	-2.52%	22.56	4.95
03/01	2,753	2,781	2,678	2,775	+0.76%	66,300	448億3415万	-1.77%	22.8	5.01
02/29	2,691	2,829	2,674	2,754	+1.55%	88,200	444億9487万	-2.65%	22.62	4.97
02/28	2,775	2,812	2,711	2,712	-3.07%	58,700	438億1630万	-4.27%	22.28	4.89
02/27	2,733	2,798	2,703	2,798	+2.42%	39,200	452億575万	-1.48%	22.99	5.05
02/26	2,600	2,759	2,600	2,732	+6.26%	70,500	441億3942万	-3.8%	22.44	4.93
02/22	2,656	2,680	2,502	2,571	-3.02%	134,500	415億3824万	-9.54%	21.12	4.64
02/21	2,724	2,773	2,639	2,651	-3.49%	98,300	428億3075万	-7.02%	21.78	4.78
02/20	2,819	2,860	2,742	2,747	-2.07%	40,800	443億8177万	-3.95%	22.57	4.96
02/19	2,771	2,819	2,728	2,805	+0.29%	38,600	453億1885万	-2.16%	23.04	5.06
02/16	2,744	2,836	2,744	2,797	+1.16%	29,100	451億8959万	-2.58%	22.98	5.05
02/15	2,776	2,780	2,675	2,765	+0.22%	60,600	446億7259万	-3.93%	22.71	4.99
02/14	2,762	2,810	2,734	2,759	-1.71%	47,200	445億7565万	-4.33%	22.67	4.98
02/13	2,799	2,814	2,747	2,807	+0.07%	45,500	453億5116万	-2.77%	23.06	5.06
02/09	2,859	2,898	2,805	2,805	-1.89%	25,400	453億1885万	-2.6%	23.04	5.06
02/08	2,865	2,899	2,812	2,859	-0.21%	30,900	461億9129万	-0.52%	23.49	5.16
02/07	2,885	2,889	2,783	2,865	-1.82%	40,600	462億8823万	+0.07%	23.54	5.17
02/06	2,948	2,972	2,879	2,918	-0.31%	30,200	471億4452万	+2.24%	23.97	5.26
02/05	2,846	2,939	2,833	2,927	+3.25%	40,900	472億8993万	+2.92%	24.05	5.28
02/02	2,947	2,977	2,823	2,835	-3.44%	50,100	458億354万	+0.07%	23.29	5.11
02/01	2,911	2,958	2,897	2,936	+0.03%	20,600	474億3534万	+3.86%	24.12	5.3
01/31	2,968	2,975	2,889	2,935	-1.48%	33,100	474億1918万	+4.19%	24.11	5.29
01/30	2,999	3,000	2,953	2,979	-0.3%	27,800	481億3007万	+6.01%	24.47	5.37
01/29	3,025	3,060	2,982	2,988	+0.57%	60,100	482億7548万	+6.56%	24.55	5.39
01/26	2,903	3,040	2,876	2,971	+1.4%	61,800	480億82万	+6.15%	24.41	5.36
01/25	2,868	2,951	2,853	2,930	+1.74%	24,600	473億3840万	+4.98%	24.07	5.29
01/24	2,855	2,910	2,816	2,880	+1.3%	29,200	465億3058万	+3.45%	23.66	5.2
01/23	2,913	2,913	2,830	2,843	-1.49%	23,000	459億3279万	+2.38%	23.36	5.13
01/22	2,835	2,910	2,823	2,886	+2.89%	35,900	466億2752万	+4.23%	23.71	5.21
01/19	2,780	2,827	2,760	2,805	+0.83%	23,300	453億1885万	+1.7%	23.04	5.06
01/18	2,806	2,819	2,770	2,782	-0.93%	25,000	449億4725万	+1.16%	22.85	5.02
01/17	2,850	2,870	2,805	2,808	-1.72%	34,200	453億6732万	+2.41%	23.07	5.07
01/16	2,893	2,914	2,856	2,857	-2.92%	24,900	461億5898万	+4.5%	23.47	5.15
01/15	2,900	2,965	2,900	2,943	+1.45%	33,100	475億4844万	+8%	24.18	5.31
01/12	2,969	2,981	2,861	2,901	-2.29%	40,600	468億6987万	+7.13%	23.83	5.23
01/11	2,943	2,997	2,915	2,969	+1.89%	60,200	479億6850万	+10.25%	24.39	5.36
01/10	2,883	2,940	2,871	2,914	+2.71%	83,200	470億7990万	+9.06%	23.94	5.26
01/09	2,703	2,837	2,700	2,837	+7.58%	79,700	458億3585万	+6.81%	23.31	5.12
01/05	2,655	2,703	2,626	2,637	-0.04%	49,800	426億456万	-0.23%	21.66	4.76
01/04	2,550	2,642	2,530	2,638	+2.09%	53,800	426億2072万	-0.08%	21.67	4.76
2023
12/29	2,616	2,640	2,512	2,584	-2.2%	92,600	417億4827万	-2.05%	22.69	4.69
12/28	2,620	2,668	2,602	2,642	-1.34%	154,300	426億8534万	+0.15%	23.2	4.8
12/27	2,654	2,715	2,640	2,678	+1.59%	194,400	432億6698万	+1.59%	23.52	4.86
12/26	2,678	2,705	2,622	2,636	-2.15%	79,000	425億8841万	+0.11%	23.15	4.78
12/25	2,710	2,718	2,671	2,694	+0.11%	64,900	435億2548万	+2.36%	23.66	4.89
12/22	2,726	2,739	2,677	2,691	-2.07%	52,600	434億7701万	+2.36%	23.63	4.88
12/21	2,800	2,839	2,746	2,748	-2.93%	68,300	443億9793万	+4.81%	24.13	4.99
12/20	2,894	2,930	2,793	2,831	-1.36%	118,500	457億3891万	+8.43%	24.86	5.14
12/19	2,797	2,870	2,785	2,870	+3.54%	102,500	463億6902万	+11.11%	25.2	5.21
12/18	2,810	2,830	2,746	2,772	+0.84%	55,400	447億8568万	+8.54%	24.34	5.03

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2017年 12月期	1,206 4,825 3/24	659 2,635 4/14 2,634 4/13	7,082,800 1,770,700 3/24	193億	105億4000万	+19.78% 1/16	-13.94% 2/7
2018年 12月期	3,500 7,000 9/26	966 1,931 3/26	1,812,600 906,300 11/13	581億	160億2730万	+35.07% 5/16	-32.08% 11/13
2019年 12月期	4,490 11/28	1,843 8/13	578,800 289,400 4/11	745億3400万	305億9380万	+35.95% 11/22	-20.49% 8/13
2020年 12月期	4,725 12/21	2,052 3/13	360,200 8/13	784億6549万	340億6320万	+26.83% 4/16	-28.34% 3/16
2021年 12月期	4,720 1/8	2,794 12/29	300,300 2/16	783億8245万	463億9842万	+13.21% 9/10	-21.82% 1/19
2022年 12月期	2,942 1/4	1,381 9/28	322,300 5/31	488億5618万	223億1206万	+15.34% 12/1	-16.74% 4/19
2023年 12月期	2,930 12/20	1,741 2/20	376,800 11/15	473億3840万	281億2838万	+21.75% 11/17	-11.93% 7/12
最新	2,865 2024/5/17		37,300	462億8823万		+8.4% 2,643

年間値上がり率

2018/12/28 vs 2017/12/29: 90%（1.9倍）
2019/12/30 vs 2018/12/28: 87%（1.87倍）
2020/12/30 vs 2019/12/30: 15%（1.15倍）
2021/12/30 vs 2020/12/30: -34%（0.66倍）
2022/12/30 vs 2021/12/30: -35%（0.65倍）
2023/12/29 vs 2022/12/30: 36%（1.36倍）
2024/05/17 vs 2023/12/29: 11%（1.11倍）
過去安値 659円（2017/04/14）: 335%（4.35倍）
2,865円（5/17）

3983 オロ

株価チャート

株価

5/17

乖離率

2023/12/18～2024/05/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート