株価チャート
株価
5/16
- 前日 (5/15)
- 3,765
- 始値
- 3,835
- 高値
- 3,905
- 安値
- 3,790
- 終値 +1.99%
- 3,840
- 出来高 -21.56%
- 34,200
乖離率
- 株価（5日）
移動平均値 - +0.1%
3,836 - 株価（25日）
移動平均値 - +2.65%
3,741 - 出来高（5日）
移動平均値 - -47.85%
65,580
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 3,835 | 3,905 | 3,790 | 3,840 | +1.99% | 34,200 | 507億3887万 | +2.65% | 17.76 | 1.04 |
| 05/15 | 3,835 | 3,835 | 3,705 | 3,765 | -1.7% | 43,600 | 497億4787万 | +0.94% | 17.42 | 1.02 |
| 05/14 | 3,940 | 3,970 | 3,830 | 3,830 | -2.79% | 25,600 | 506億673万 | +2.85% | 17.72 | 1.04 |
| 05/13 | 3,830 | 3,995 | 3,830 | 3,940 | +3.55% | 93,000 | 520億6019万 | +6.03% | 18.23 | 1.07 |
| 05/10 | 3,735 | 3,885 | 3,660 | 3,805 | +1.47% | 131,500 | 502億7640万 | +2.78% | 17.6 | 1.03 |
| 05/09 | 3,745 | 3,805 | 3,725 | 3,750 | +0.13% | 17,700 | 495億4968万 | +1.54% | 17.35 | 1.02 |
| 05/08 | 3,800 | 3,800 | 3,740 | 3,745 | -1.45% | 17,600 | 494億8361万 | +1.57% | 17.32 | 1.02 |
| 05/07 | 3,780 | 3,820 | 3,745 | 3,800 | +1.33% | 19,400 | 502億1034万 | +3.12% | 17.58 | 1.03 |
| 05/02 | 3,800 | 3,800 | 3,735 | 3,750 | -0.79% | 9,900 | 495億4968万 | +1.93% | 17.35 | 1.02 |
| 05/01 | 3,810 | 3,810 | 3,750 | 3,780 | -1.56% | 25,100 | 499億4607万 | +2.66% | 17.49 | 1.03 |
| 04/30 | 3,780 | 3,850 | 3,780 | 3,840 | +2.81% | 34,200 | 507億3887万 | +4.29% | 17.76 | 1.04 |
| 04/26 | 3,725 | 3,750 | 3,690 | 3,735 | +0.95% | 18,500 | 493億5148万 | +1.49% | 17.28 | 1.02 |
| 04/25 | 3,700 | 3,735 | 3,650 | 3,700 | -0.54% | 45,400 | 488億8901万 | +0.41% | 17.12 | 1.01 |
| 04/24 | 3,715 | 3,750 | 3,700 | 3,720 | -0.13% | 20,000 | 491億5328万 | +0.73% | 17.21 | 1.01 |
| 04/23 | 3,715 | 3,730 | 3,700 | 3,725 | +0.68% | 15,200 | 492億1934万 | +0.68% | 17.23 | 1.01 |
| 04/22 | 3,675 | 3,710 | 3,650 | 3,700 | +1.09% | 22,400 | 488億8901万 | -0.16% | 17.12 | 1.01 |
| 04/19 | 3,685 | 3,685 | 3,610 | 3,660 | -1.35% | 40,100 | 483億6048万 | -1.48% | 16.93 | 0.99 |
| 04/18 | 3,675 | 3,725 | 3,670 | 3,710 | +0.54% | 11,300 | 490億2115万 | -0.38% | 17.16 | 1.01 |
| 04/17 | 3,700 | 3,730 | 3,675 | 3,690 | +2.22% | 33,900 | 487億5688万 | -1.07% | 17.07 | 1 |
| 04/16 | 3,650 | 3,650 | 3,595 | 3,610 | -2.04% | 20,700 | 476億9982万 | -3.37% | 16.7 | 0.98 |
| 04/15 | 3,715 | 3,715 | 3,630 | 3,685 | -1.34% | 16,200 | 486億9081万 | -1.55% | 17.05 | 1 |
| 04/12 | 3,710 | 3,735 | 3,685 | 3,735 | +1.22% | 16,700 | 493億5148万 | -0.4% | 17.28 | 1.02 |
| 04/11 | 3,625 | 3,705 | 3,620 | 3,690 | +0.96% | 14,700 | 487億5688万 | -1.68% | 17.07 | 1 |
| 04/10 | 3,690 | 3,710 | 3,635 | 3,655 | 0% | 19,500 | 482億9442万 | -2.74% | 16.91 | 0.99 |
| 04/09 | 3,615 | 3,675 | 3,600 | 3,655 | +2.38% | 27,700 | 482億9442万 | -2.92% | 16.91 | 0.99 |
| 04/08 | 3,650 | 3,650 | 3,560 | 3,570 | -1.24% | 14,800 | 471億7129万 | -5.38% | 16.52 | 0.97 |
| 04/05 | 3,555 | 3,630 | 3,555 | 3,615 | -0.82% | 16,100 | 477億6589万 | -4.39% | 16.72 | 0.98 |
| 04/04 | 3,600 | 3,695 | 3,585 | 3,645 | +1.82% | 24,600 | 481億6228万 | -3.75% | 16.86 | 0.99 |
| 04/03 | 3,580 | 3,615 | 3,555 | 3,580 | 0% | 19,000 | 473億342万 | -5.64% | 16.56 | 0.97 |
| 04/02 | 3,610 | 3,610 | 3,555 | 3,580 | -0.56% | 19,400 | 473億342万 | -5.96% | 16.56 | 0.97 |
| 04/01 | 3,690 | 3,690 | 3,595 | 3,600 | -2.44% | 25,500 | 475億6769万 | -5.76% | 16.65 | 0.98 |
| 03/29 | 3,650 | 3,715 | 3,640 | 3,690 | +0.82% | 32,000 | 487億5688万 | -3.63% | 24.06 | 1 |
| 03/28 | 3,730 | 3,735 | 3,655 | 3,660 | -4.31% | 31,200 | 483億6048万 | -4.54% | 23.86 | 0.99 |
| 03/27 | 3,785 | 3,850 | 3,750 | 3,825 | +1.19% | 43,100 | 505億4067万 | -0.39% | 24.94 | 1.04 |
| 03/26 | 3,780 | 3,825 | 3,760 | 3,780 | 0% | 25,000 | 499億4607万 | -1.61% | 24.64 | 1.03 |
| 03/25 | 3,865 | 3,865 | 3,780 | 3,780 | -2.2% | 28,100 | 499億4607万 | -1.77% | 24.64 | 1.03 |
| 03/22 | 3,920 | 3,920 | 3,840 | 3,865 | -1.15% | 25,600 | 510億6920万 | +0.42% | 25.2 | 1.05 |
| 03/21 | 3,900 | 3,925 | 3,880 | 3,910 | +0.51% | 38,500 | 516億6379万 | +1.61% | 25.49 | 1.06 |
| 03/19 | 3,870 | 3,905 | 3,830 | 3,890 | +0.65% | 16,100 | 513億9953万 | +1.65% | 25.36 | 1.06 |
| 03/18 | 3,950 | 3,950 | 3,850 | 3,865 | -1.9% | 48,000 | 510億6920万 | +1.63% | 25.2 | 1.05 |
| 03/15 | 3,860 | 3,945 | 3,835 | 3,940 | +1.55% | 36,000 | 520億6019万 | +4.21% | 25.69 | 1.07 |
| 03/14 | 3,865 | 3,890 | 3,790 | 3,880 | +0.39% | 41,900 | 512億6740万 | +3.33% | 25.29 | 1.05 |
| 03/13 | 3,840 | 3,870 | 3,825 | 3,865 | +1.05% | 33,400 | 510億6920万 | +3.62% | 25.2 | 1.05 |
| 03/12 | 3,780 | 3,825 | 3,725 | 3,825 | +0.92% | 21,200 | 505億4067万 | +3.21% | 24.94 | 1.04 |
| 03/11 | 3,810 | 3,850 | 3,745 | 3,790 | -2.07% | 31,500 | 500億7820万 | +2.91% | 24.71 | 1.03 |
| 03/08 | 3,795 | 3,885 | 3,795 | 3,870 | +1.84% | 41,700 | 511億3526万 | +5.71% | 25.23 | 1.05 |
| 03/07 | 3,835 | 3,845 | 3,790 | 3,800 | -0.52% | 20,500 | 502億1034万 | +4.51% | 24.77 | 1.03 |
| 03/06 | 3,815 | 3,855 | 3,765 | 3,820 | -0.39% | 30,300 | 504億7460万 | +5.73% | 24.9 | 1.04 |
| 03/05 | 3,855 | 3,875 | 3,780 | 3,835 | -0.52% | 48,200 | 506億7280万 | +6.82% | 25 | 1.04 |
| 03/04 | 3,760 | 3,900 | 3,740 | 3,855 | +2.39% | 80,800 | 509億3707万 | +8.07% | 25.13 | 1.05 |
| 03/01 | 3,790 | 3,800 | 3,700 | 3,765 | 0% | 36,300 | 497億4787万 | +6.24% | 24.55 | 1.02 |
| 02/29 | 3,830 | 3,830 | 3,765 | 3,765 | -1.44% | 29,100 | 497億4787万 | +6.87% | 24.55 | 1.02 |
| 02/28 | 3,875 | 3,935 | 3,820 | 3,820 | -1.8% | 24,200 | 504億7460万 | +9.05% | 24.9 | 1.04 |
| 02/27 | 3,920 | 3,935 | 3,855 | 3,890 | -0.89% | 33,400 | 513億9953万 | +11.72% | 25.36 | 1.06 |
| 02/26 | 3,850 | 3,985 | 3,845 | 3,925 | +2.88% | 60,200 | 518億6199万 | +13.54% | 25.59 | 1.07 |
| 02/22 | 3,880 | 3,930 | 3,795 | 3,815 | 0% | 24,800 | 504億854万 | +11.22% | 24.87 | 1.04 |
| 02/21 | 3,800 | 3,820 | 3,735 | 3,815 | +0.26% | 56,400 | 504億854万 | +11.94% | 24.87 | 1.04 |
| 02/20 | 3,890 | 3,890 | 3,805 | 3,805 | -2.19% | 29,000 | 502億7640万 | +12.37% | 24.81 | 1.03 |
| 02/19 | 3,945 | 3,945 | 3,870 | 3,890 | -0.51% | 50,400 | 513億9953万 | +15.64% | 25.36 | 1.06 |
| 02/16 | 3,820 | 3,950 | 3,820 | 3,910 | +2.36% | 84,500 | 516億6379万 | +17.17% | 25.49 | 1.06 |
| 02/15 | 3,850 | 3,915 | 3,720 | 3,820 | -0.13% | 80,500 | 504億7460万 | +15.3% | 24.9 | 1.04 |
| 02/14 | 3,500 | 3,840 | 3,500 | 3,825 | +12.5% | 233,600 | 505億4067万 | +16.23% | 24.94 | 1.04 |
| 02/13 | 3,305 | 3,400 | 3,300 | 3,400 | +3.34% | 53,300 | 449億2504万 | +3.94% | 22.17 | 0.92 |
| 02/09 | 3,310 | 3,310 | 3,275 | 3,290 | -0.9% | 25,600 | 434億7158万 | +0.73% | 21.45 | 0.89 |
| 02/08 | 3,290 | 3,330 | 3,250 | 3,320 | +0.91% | 31,900 | 438億6798万 | +1.62% | 21.64 | 0.9 |
| 02/07 | 3,285 | 3,330 | 3,285 | 3,290 | +1.23% | 23,700 | 434億7158万 | +0.83% | 21.45 | 0.89 |
| 02/06 | 3,255 | 3,270 | 3,250 | 3,250 | -0.46% | 15,300 | 429億4305万 | -0.37% | 21.19 | 0.88 |
| 02/05 | 3,280 | 3,280 | 3,245 | 3,265 | +0.46% | 13,500 | 431億4125万 | +0.09% | 21.29 | 0.89 |
| 02/02 | 3,220 | 3,270 | 3,215 | 3,250 | +0.31% | 17,900 | 429億4305万 | -0.34% | 21.19 | 0.88 |
| 02/01 | 3,210 | 3,255 | 3,200 | 3,240 | +0.31% | 18,500 | 428億1092万 | -0.61% | 21.12 | 0.88 |
| 01/31 | 3,230 | 3,245 | 3,185 | 3,230 | 0% | 27,500 | 426億7879万 | -0.98% | 21.06 | 0.88 |
| 01/30 | 3,255 | 3,270 | 3,230 | 3,230 | -0.77% | 23,900 | 426億7879万 | -1.04% | 21.06 | 0.88 |
| 01/29 | 3,250 | 3,270 | 3,250 | 3,255 | +0.15% | 10,100 | 430億912万 | -0.31% | 21.22 | 0.88 |
| 01/26 | 3,265 | 3,280 | 3,245 | 3,250 | -1.07% | 20,200 | 429億4305万 | -0.43% | 21.19 | 0.88 |
| 01/25 | 3,250 | 3,300 | 3,250 | 3,285 | +1.08% | 19,300 | 434億551万 | +0.67% | 21.42 | 0.89 |
| 01/24 | 3,255 | 3,260 | 3,240 | 3,250 | -0.31% | 14,800 | 429億4305万 | -0.34% | 21.19 | 0.88 |
| 01/23 | 3,300 | 3,300 | 3,250 | 3,260 | -0.76% | 12,700 | 430億7518万 | +0.06% | 21.25 | 0.89 |
| 01/22 | 3,270 | 3,315 | 3,270 | 3,285 | +0.77% | 19,600 | 434億551万 | +0.92% | 21.42 | 0.89 |
| 01/19 | 3,260 | 3,280 | 3,250 | 3,260 | +0.31% | 20,600 | 430億7518万 | +0.31% | 21.25 | 0.89 |
| 01/18 | 3,250 | 3,300 | 3,245 | 3,250 | -0.76% | 20,500 | 429億4305万 | +0.09% | 21.19 | 0.88 |
| 01/17 | 3,255 | 3,290 | 3,255 | 3,275 | +0.46% | 29,700 | 432億7338万 | +1.02% | 21.35 | 0.89 |
| 01/16 | 3,255 | 3,265 | 3,245 | 3,260 | +0.31% | 13,900 | 430億7518万 | +0.65% | 21.25 | 0.89 |
| 01/15 | 3,240 | 3,285 | 3,240 | 3,250 | +0.46% | 28,500 | 429億4305万 | +0.4% | 21.19 | 0.88 |
| 01/12 | 3,290 | 3,300 | 3,235 | 3,235 | -1.67% | 15,000 | 427億4485万 | +0.09% | 21.09 | 0.88 |
| 01/11 | 3,305 | 3,330 | 3,275 | 3,290 | 0% | 23,900 | 434億7158万 | +1.83% | 21.45 | 0.89 |
| 01/10 | 3,315 | 3,315 | 3,280 | 3,290 | -0.75% | 17,800 | 434億7158万 | +1.92% | 21.45 | 0.89 |
| 01/09 | 3,285 | 3,340 | 3,285 | 3,315 | +0.91% | 26,500 | 438億191万 | +2.76% | 21.61 | 0.9 |
| 01/05 | 3,320 | 3,350 | 3,275 | 3,285 | -0.45% | 33,100 | 434億551万 | +2.02% | 21.42 | 0.89 |
| 01/04 | 3,245 | 3,300 | 3,215 | 3,300 | +2.17% | 24,300 | 436億371万 | +2.58% | 21.51 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 3,270 | 3,270 | 3,205 | 3,230 | -0.77% | 18,800 | 426億7879万 | +0.56% | 21.06 | 0.87 |
| 12/28 | 3,220 | 3,260 | 3,220 | 3,255 | -0.15% | 14,000 | 430億912万 | +1.4% | 21.22 | 0.88 |
| 12/27 | 3,245 | 3,260 | 3,220 | 3,260 | +0.77% | 17,200 | 430億7518万 | +1.65% | 21.25 | 0.88 |
| 12/26 | 3,205 | 3,250 | 3,205 | 3,235 | +0.15% | 17,500 | 427億4485万 | +1.06% | 21.09 | 0.87 |
| 12/25 | 3,305 | 3,310 | 3,200 | 3,230 | -1.82% | 24,600 | 426億7879万 | +1.06% | 21.06 | 0.87 |
| 12/22 | 3,275 | 3,310 | 3,275 | 3,290 | +0.61% | 28,500 | 434億7158万 | +3.07% | 21.45 | 0.89 |
| 12/21 | 3,230 | 3,325 | 3,230 | 3,270 | +0.46% | 41,000 | 432億732万 | +2.67% | 21.32 | 0.88 |
| 12/20 | 3,240 | 3,265 | 3,235 | 3,255 | +0.46% | 15,500 | 430億912万 | +2.39% | 21.22 | 0.88 |
| 12/19 | 3,190 | 3,240 | 3,185 | 3,240 | +0.93% | 20,900 | 428億1092万 | +2.11% | 21.12 | 0.87 |
| 12/18 | 3,220 | 3,220 | 3,180 | 3,210 | -0.77% | 20,800 | 424億1452万 | +1.23% | 20.93 | 0.87 |
| 12/15 | 3,180 | 3,235 | 3,180 | 3,235 | +1.73% | 32,400 | 427億4485万 | +1.99% | 21.09 | 0.87 |
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 | 4,080 4/10 | 2,000 3/17 | 214,500 2/4 | - | - | +26.32% 1/31 | -14.17% 11/21 |
| 2009年 3月期 | 2,980 6/4 | 859 11/21 | 420,000 6/4 | - | - | +40.55% 1/6 | -34.85% 10/7 |
| 2010年 3月期 | 5,290 10/26 | 1,780 4/3 | 363,200 3/30 | - | - | +43.3% 6/3 | -21.28% 11/18 |
| 2011年 3月期 | 4,070 1/13 | 2,435 3/15 | 313,300 4/30 | 500億6100万 | 299億5050万 | +15.36% 11/5 | -27.49% 3/15 |
| 2012年 3月期 | 3,340 4/1 | 1,950 10/5 | 594,000 7/28 | 410億8200万 | 239億8500万 | +9.77% 12/7 | -14% 10/5 |
| 2013年 3月期 | 2,150 2/6 | 1,251 6/12 | 563,600 1/7 | 264億4500万 | 153億8730万 | +30.8% 1/7 | -19.46% 6/4 |
| 2014年 3月期 | 2,018 5/8 | 1,328 2/6 | 829,800 4/30 | 248億2140万 | 163億3440万 | +9.29% 9/20 | -15.88% 6/7 |
| 2015年 3月期 | 1,680 9/22 | 1,249 5/21 | 257,600 10/31 | 206億6400万 | 153億6270万 | +10.46% 8/28 | -9.97% 11/6 |
| 2016年 3月期 | 2,699 2/25 | 1,085 8/25 | 616,500 3/30 | 331億9770万 | 133億4550万 | +28.91% 2/24 | -14.88% 8/25 |
| 2017年 3月期 | 4,190 8/3 | 2,010 4/8 | 799,100 2/13 | 515億3700万 | 247億2300万 | +23.62% 5/11 | -22.71% 11/11 |
| 2018年 3月期 | 5,340 9/19 | 2,528 2/16 | 3,135,500 8/9 | 673億758万 | 334億309万 | +40.13% 8/18 | -28.42% 2/15 |
| 2019年 3月期 | 4,265 9/27 | 2,361 12/25 | 661,200 8/8 | 563億5450万 | 311億9647万 | +13.25% 8/8 | -20.25% 12/25 |
| 2020年 3月期 | 3,590 2/12 | 2,065 3/17 | 388,800 2/10 | 474億3556万 | 272億8535万 | +17.8% 10/29 | -25.35% 3/13 |
| 2021年 3月期 | 3,780 1/25 | 2,157 4/6 | 370,100 7/21 | 499億4607万 | 285億97万 | +17.19% 5/13 | -9.79% 7/2 |
| 2022年 3月期 | 3,445 4/5 | 2,210 3/8 | 302,700 5/27 | 455億1963万 | 292億127万 | +12.22% 9/14 | -10.69% 5/13 |
| 2023年 3月期 | 3,020 3/7 | 2,291 5/26 | 542,900 3/7 | 399億400万 | 302億7155万 | +13.27% 3/7 | -7.4% 9/30 9/29 |
| 2024年 3月期 | 3,985 2/26 | 2,559 4/6 | 233,600 2/14 | 526億5479万 | 338億1270万 | +17.16% 2/16 | -5.95% 4/2 |
| 最新 | 3,840 2024/5/16 | 34,200 | 507億3887万 | +2.65% 3,741 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -61%（0.39倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 124%（2.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 250%（3.5倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/05/16 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
859円（2008/11/21） - 347%（4.47倍）
3,840円（5/16）