株価チャート
株価
5/14
- 前日 (5/13)
- 3,915
- 始値
- 3,875
- 高値
- 3,885
- 安値
- 3,670
- 終値 -5.36%
- 3,705
- 出来高 -41.45%
- 224,600
乖離率
- 株価（5日）
移動平均値 - -8.18%
4,035 - 株価（25日）
移動平均値 - -10.33%
4,132 - 出来高（5日）
移動平均値 - +11.79%
200,920
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 3,875 | 3,885 | 3,670 | 3,705 | -5.36% | 224,600 | 1315億6825万 | -10.33% | 17.65 | 1.37 |
| 05/13 | 3,950 | 3,965 | 3,780 | 3,915 | -6.56% | 383,600 | 1390億2556万 | -5.89% | 18.65 | 1.45 |
| 05/10 | 4,200 | 4,235 | 4,140 | 4,190 | -0.36% | 163,200 | 1487億9109万 | +0.31% | 19.96 | 1.55 |
| 05/09 | 4,135 | 4,260 | 4,115 | 4,205 | +1.08% | 86,200 | 1493億2375万 | +0.45% | 20.03 | 1.56 |
| 05/08 | 4,130 | 4,205 | 4,110 | 4,160 | +1.71% | 147,000 | 1477億2576万 | -0.88% | 19.82 | 1.54 |
| 05/07 | 4,050 | 4,130 | 4,045 | 4,090 | +0.99% | 96,600 | 1452億3999万 | -2.97% | 19.48 | 1.52 |
| 05/02 | 4,085 | 4,090 | 4,000 | 4,050 | +0.25% | 98,600 | 1438億1955万 | -4.37% | 19.29 | 1.5 |
| 05/01 | 4,000 | 4,090 | 3,985 | 4,040 | -0.74% | 111,900 | 1434億6444万 | -5.21% | 19.24 | 1.5 |
| 04/30 | 4,010 | 4,070 | 3,970 | 4,070 | +1.5% | 168,100 | 1445億2977万 | -5.13% | 19.39 | 1.51 |
| 04/26 | 3,950 | 4,040 | 3,915 | 4,010 | +1.52% | 201,700 | 1423億9911万 | -7.24% | 19.1 | 1.49 |
| 04/25 | 4,045 | 4,045 | 3,940 | 3,950 | -3.54% | 142,800 | 1402億6845万 | -9.4% | 18.82 | 1.47 |
| 04/24 | 4,055 | 4,150 | 4,040 | 4,095 | +1.74% | 124,900 | 1454億1754万 | -6.93% | 19.51 | 1.52 |
| 04/23 | 4,090 | 4,110 | 3,990 | 4,025 | -0.49% | 115,600 | 1429億3177万 | -9.29% | 19.17 | 1.49 |
| 04/22 | 4,120 | 4,145 | 4,005 | 4,045 | -1.82% | 136,700 | 1436億4199万 | -9.67% | 19.27 | 1.5 |
| 04/19 | 4,230 | 4,250 | 4,070 | 4,120 | -4.52% | 124,800 | 1463億532万 | -8.65% | 19.63 | 1.53 |
| 04/18 | 4,220 | 4,350 | 4,205 | 4,315 | +1.05% | 109,100 | 1532億2996万 | -4.96% | 20.55 | 1.6 |
| 04/17 | 4,230 | 4,330 | 4,225 | 4,270 | +1.91% | 123,500 | 1516億3197万 | -6.52% | 20.34 | 1.58 |
| 04/16 | 4,185 | 4,245 | 4,155 | 4,190 | -0.95% | 103,400 | 1487億9109万 | -8.75% | 19.96 | 1.55 |
| 04/15 | 4,180 | 4,245 | 4,180 | 4,230 | -1.63% | 86,300 | 1502億1153万 | -8.32% | 20.15 | 1.57 |
| 04/12 | 4,370 | 4,375 | 4,295 | 4,300 | -0.69% | 106,400 | 1526億9730万 | -7.19% | 20.48 | 1.6 |
| 04/11 | 4,245 | 4,335 | 4,245 | 4,330 | +2.49% | 140,300 | 1537億6263万 | -6.98% | 20.63 | 1.61 |
| 04/10 | 4,275 | 4,305 | 4,210 | 4,225 | -1.17% | 113,000 | 1500億3397万 | -9.9% | 20.13 | 1.57 |
| 04/09 | 4,250 | 4,275 | 4,170 | 4,275 | +1.06% | 186,100 | 1518億952万 | -9.56% | 20.36 | 1.59 |
| 04/08 | 4,295 | 4,305 | 4,185 | 4,230 | -0.59% | 116,700 | 1502億1153万 | -11.1% | 20.15 | 1.57 |
| 04/05 | 4,315 | 4,375 | 4,220 | 4,255 | -3.73% | 237,000 | 1510億9930万 | -11.11% | 20.27 | 1.58 |
| 04/04 | 4,405 | 4,550 | 4,375 | 4,420 | +1.73% | 134,600 | 1569億5862万 | -8.11% | 21.05 | 1.64 |
| 04/03 | 4,405 | 4,415 | 4,310 | 4,345 | -1.59% | 113,800 | 1542億9529万 | -9.97% | 20.7 | 1.61 |
| 04/02 | 4,450 | 4,500 | 4,395 | 4,415 | -1.45% | 154,800 | 1567億8106万 | -8.89% | 21.03 | 1.64 |
| 04/01 | 4,615 | 4,690 | 4,465 | 4,480 | -2.71% | 80,600 | 1590億8928万 | -7.89% | 21.34 | 1.66 |
| 03/29 | 4,620 | 4,660 | 4,525 | 4,605 | +0.22% | 122,900 | 1635億2815万 | -5.56% | 19.46 | 1.71 |
| 03/28 | 4,650 | 4,685 | 4,535 | 4,595 | -2.44% | 159,700 | 1631億7304万 | -5.72% | 19.41 | 1.7 |
| 03/27 | 4,760 | 4,770 | 4,695 | 4,710 | -0.95% | 137,400 | 1672億5681万 | -3.36% | 19.9 | 1.75 |
| 03/26 | 4,805 | 4,855 | 4,720 | 4,755 | -2.46% | 150,300 | 1688億5480万 | -2.42% | 20.09 | 1.76 |
| 03/25 | 4,975 | 5,040 | 4,870 | 4,875 | -1.61% | 115,300 | 1731億1612万 | +0.1% | 20.6 | 1.81 |
| 03/22 | 4,900 | 4,990 | 4,830 | 4,955 | +0.1% | 84,300 | 1759億5700万 | +1.91% | 20.93 | 1.84 |
| 03/21 | 5,070 | 5,100 | 4,940 | 4,950 | -1% | 137,100 | 1757億7945万 | +1.98% | 20.91 | 1.84 |
| 03/19 | 4,970 | 5,050 | 4,955 | 5,000 | -1.38% | 108,800 | 1775億5500万 | +3.28% | 21.12 | 1.85 |
| 03/18 | 4,850 | 5,080 | 4,850 | 5,070 | +4.86% | 88,300 | 1800億4077万 | +5.19% | 21.42 | 1.88 |
| 03/15 | 4,815 | 4,855 | 4,780 | 4,835 | -0.82% | 150,900 | 1716億9568万 | +0.73% | 20.43 | 1.79 |
| 03/14 | 4,970 | 5,010 | 4,875 | 4,875 | -2.5% | 104,100 | 1731億1612万 | +1.77% | 20.6 | 1.81 |
| 03/13 | 5,010 | 5,260 | 5,000 | 5,000 | +2.46% | 251,200 | 1775億5500万 | +4.58% | 21.12 | 1.85 |
| 03/12 | 4,695 | 4,895 | 4,680 | 4,880 | +2.74% | 81,100 | 1732億9368万 | +2.33% | 20.62 | 1.81 |
| 03/11 | 4,625 | 4,760 | 4,625 | 4,750 | +1.17% | 106,100 | 1686億7725万 | -0.15% | 20.07 | 1.76 |
| 03/08 | 4,780 | 4,790 | 4,580 | 4,695 | -3.2% | 302,700 | 1667億2414万 | -0.95% | 19.84 | 1.74 |
| 03/07 | 5,200 | 5,240 | 4,850 | 4,850 | -6.37% | 162,600 | 1722億2835万 | +2.75% | 20.49 | 1.8 |
| 03/06 | 5,150 | 5,180 | 5,090 | 5,180 | +0.19% | 101,300 | 1839億4698万 | +10.33% | 21.89 | 1.92 |
| 03/05 | 5,020 | 5,200 | 5,000 | 5,170 | +2.17% | 92,800 | 1835億9187万 | +10.99% | 21.84 | 1.92 |
| 03/04 | 5,200 | 5,200 | 5,040 | 5,060 | +2.43% | 164,800 | 1796億8566万 | +9.55% | 21.38 | 1.88 |
| 03/01 | 4,850 | 4,950 | 4,800 | 4,940 | +2.07% | 78,500 | 1754億2434万 | +7.55% | 20.87 | 1.83 |
| 02/29 | 4,780 | 4,880 | 4,765 | 4,840 | +0.41% | 89,900 | 1718億7324万 | +6.05% | 20.45 | 1.8 |
| 02/28 | 4,845 | 4,895 | 4,820 | 4,820 | -0.41% | 88,300 | 1711億6302万 | +6.05% | 20.36 | 1.79 |
| 02/27 | 4,875 | 4,915 | 4,810 | 4,840 | -0.72% | 97,600 | 1718億7324万 | +6.87% | 20.45 | 1.8 |
| 02/26 | 4,855 | 4,945 | 4,835 | 4,875 | +2.09% | 111,100 | 1731億1612万 | +8.21% | 20.6 | 1.81 |
| 02/22 | 4,795 | 4,795 | 4,685 | 4,775 | +4.83% | 84,900 | 1695億6502万 | +6.73% | 20.17 | 1.77 |
| 02/21 | 4,600 | 4,650 | 4,555 | 4,555 | -1.09% | 47,400 | 1617億5260万 | +2.38% | 19.24 | 1.69 |
| 02/20 | 4,665 | 4,665 | 4,535 | 4,605 | -1.29% | 61,800 | 1635億2815万 | +3.76% | 19.46 | 1.71 |
| 02/19 | 4,705 | 4,720 | 4,625 | 4,665 | -0.74% | 47,400 | 1656億5881万 | +5.19% | 19.71 | 1.73 |
| 02/16 | 4,700 | 4,770 | 4,620 | 4,700 | +0.97% | 100,400 | 1669億170万 | +6.17% | 19.86 | 1.74 |
| 02/15 | 4,780 | 4,790 | 4,620 | 4,655 | -2.21% | 101,300 | 1653億370万 | +5.39% | 19.67 | 1.73 |
| 02/14 | 4,605 | 4,760 | 4,560 | 4,760 | +2.92% | 87,100 | 1690億3236万 | +8.01% | 20.11 | 1.77 |
| 02/13 | 4,510 | 4,640 | 4,510 | 4,625 | +3.01% | 65,500 | 1642億3837万 | +5.35% | 19.54 | 1.72 |
| 02/09 | 4,585 | 4,585 | 4,470 | 4,490 | -1.43% | 67,800 | 1594億4439万 | +2.77% | 18.97 | 1.67 |
| 02/08 | 4,550 | 4,575 | 4,475 | 4,555 | -0.76% | 99,100 | 1617億5260万 | +4.59% | 19.24 | 1.69 |
| 02/07 | 4,595 | 4,660 | 4,550 | 4,590 | -1.18% | 92,700 | 1629億9549万 | +5.76% | 19.39 | 1.7 |
| 02/06 | 4,715 | 4,715 | 4,630 | 4,645 | -1.48% | 75,100 | 1649億4859万 | +7.42% | 19.62 | 1.72 |
| 02/05 | 4,630 | 4,735 | 4,565 | 4,715 | +3.4% | 234,500 | 1674億3436万 | +9.45% | 19.92 | 1.75 |
| 02/02 | 4,380 | 4,580 | 4,380 | 4,560 | +5.07% | 185,400 | 1619億3016万 | +6.39% | 19.27 | 1.69 |
| 02/01 | 4,255 | 4,440 | 4,255 | 4,340 | +3.7% | 301,800 | 1541億1774万 | +1.64% | 18.34 | 1.61 |
| 01/31 | 4,130 | 4,195 | 4,130 | 4,185 | -1.3% | 134,600 | 1486億1353万 | -1.85% | 17.68 | 1.55 |
| 01/30 | 4,255 | 4,255 | 4,180 | 4,240 | -0.24% | 93,100 | 1505億6664万 | -0.54% | 17.91 | 1.57 |
| 01/29 | 4,230 | 4,255 | 4,140 | 4,250 | +1.19% | 115,000 | 1509億2175万 | -0.19% | 17.96 | 1.58 |
| 01/26 | 4,305 | 4,320 | 4,180 | 4,200 | -4.44% | 71,700 | 1491億4620万 | -1.27% | 17.74 | 1.56 |
| 01/25 | 4,240 | 4,425 | 4,240 | 4,395 | +3.9% | 133,100 | 1560億7084万 | +3.34% | 18.57 | 1.63 |
| 01/24 | 4,225 | 4,260 | 4,195 | 4,230 | -2.98% | 106,900 | 1502億1153万 | -0.31% | 17.87 | 1.57 |
| 01/23 | 4,410 | 4,435 | 4,335 | 4,360 | -1.25% | 73,900 | 1548億2796万 | +3% | 18.42 | 1.62 |
| 01/22 | 4,325 | 4,420 | 4,300 | 4,415 | +4.37% | 64,800 | 1567億8106万 | +4.74% | 18.65 | 1.64 |
| 01/19 | 4,175 | 4,275 | 4,170 | 4,230 | +3.05% | 78,700 | 1502億1153万 | +0.88% | 17.87 | 1.57 |
| 01/18 | 4,160 | 4,190 | 4,105 | 4,105 | -1.32% | 55,800 | 1457億7265万 | -1.77% | 17.34 | 1.52 |
| 01/17 | 4,295 | 4,325 | 4,130 | 4,160 | -2.46% | 91,800 | 1477億2576万 | -0.24% | 17.58 | 1.54 |
| 01/16 | 4,510 | 4,510 | 4,265 | 4,265 | -5.85% | 55,500 | 1514億5441万 | +2.55% | 18.02 | 1.58 |
| 01/15 | 4,475 | 4,540 | 4,440 | 4,530 | +1.23% | 80,000 | 1608億6483万 | +9.13% | 19.14 | 1.68 |
| 01/12 | 4,465 | 4,490 | 4,400 | 4,475 | +0.79% | 102,900 | 1589億1172万 | +8.33% | 18.91 | 1.66 |
| 01/11 | 4,435 | 4,465 | 4,390 | 4,440 | +0.34% | 87,800 | 1576億6884万 | +7.77% | 18.76 | 1.65 |
| 01/10 | 4,300 | 4,470 | 4,300 | 4,425 | +2.55% | 138,300 | 1571億3617万 | +7.51% | 18.7 | 1.64 |
| 01/09 | 4,150 | 4,360 | 4,150 | 4,315 | +4.99% | 104,400 | 1532億2996万 | +4.86% | 18.23 | 1.6 |
| 01/05 | 4,180 | 4,200 | 4,070 | 4,110 | -0.96% | 49,500 | 1459億5021万 | -0.12% | 17.36 | 1.52 |
| 01/04 | 4,165 | 4,165 | 4,085 | 4,150 | -0.6% | 52,300 | 1473億7065万 | +0.7% | 17.53 | 1.54 |
| 2023 | ||||||||||
| 12/29 | 4,200 | 4,200 | 4,160 | 4,175 | -0.24% | 21,000 | 1482億5842万 | +1.26% | 17.64 | 1.6 |
| 12/28 | 4,205 | 4,215 | 4,170 | 4,185 | -1.3% | 21,800 | 1486億1353万 | +1.43% | 17.68 | 1.61 |
| 12/27 | 4,200 | 4,250 | 4,200 | 4,240 | +1.8% | 45,000 | 1505億6664万 | +2.76% | 17.91 | 1.63 |
| 12/26 | 4,125 | 4,170 | 4,125 | 4,165 | +0.12% | 33,200 | 1479億331万 | +0.99% | 17.6 | 1.6 |
| 12/25 | 4,225 | 4,235 | 4,145 | 4,160 | -0.95% | 27,300 | 1477億2576万 | +0.95% | 17.58 | 1.6 |
| 12/22 | 4,170 | 4,240 | 4,170 | 4,200 | +1.2% | 38,100 | 1491億4620万 | +1.92% | 17.74 | 1.61 |
| 12/21 | 4,090 | 4,215 | 4,090 | 4,150 | +0.73% | 118,600 | 1473億7065万 | +0.73% | 17.53 | 1.59 |
| 12/20 | 4,215 | 4,255 | 4,110 | 4,120 | -0.72% | 77,100 | 1463億532万 | -0.15% | 17.41 | 1.58 |
| 12/19 | 4,170 | 4,170 | 4,070 | 4,150 | -0.48% | 70,000 | 1473億7065万 | +0.48% | 17.53 | 1.59 |
| 12/18 | 4,090 | 4,200 | 4,090 | 4,170 | +0.72% | 63,900 | 1480億8087万 | +0.92% | 17.62 | 1.6 |
| 12/15 | 4,000 | 4,190 | 3,995 | 4,140 | +3.5% | 114,600 | 1470億1554万 | +0.17% | 17.49 | 1.59 |
| 12/14 | 3,995 | 4,045 | 3,985 | 4,000 | +2.3% | 83,800 | 1420億4400万 | -3.26% | 16.9 | 1.53 |
| 12/13 | 3,865 | 3,930 | 3,840 | 3,910 | +1.56% | 62,600 | 1388億4801万 | -5.53% | 16.52 | 1.5 |
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 | 1,120 5,600 9/5 | 466 2,330 1/18 | 139,500 27,900 1/21 | - | - | +20.62% 7/6 | -32.34% 1/18 |
| 2009年 3月期 | 572 2,860 5/16 | 117 588 3/24 586 3/23 | 120,000 24,000 10/14 | - | - | +17.56% 5/16 | -35.24% 10/10 |
| 2010年 3月期 | 504 2,519 1/21 | 116 580 4/2 | 467,000 93,400 1/21 | - | - | +58.69% 1/21 | -22.47% 7/13 |
| 2011年 3月期 | 558 2,789 1/28 | 322 1,610 9/1 | 523,000 104,600 5/20 | 175億7683万 | 101億4654万 | +24.21% 1/20 | -25.78% 3/15 |
| 2012年 3月期 | 544 2,720 7/7 | 344 1,721 11/24 | 218,000 43,600 5/19 | 171億4198万 | 108億4608万 | +15.01% 5/19 | -15.19% 11/24 |
| 2013年 3月期 | 496 2,480 3/26 2,480 3/12 他2件 | 334 1,671 11/13 | 123,500 24,700 10/18 | 156億2945万 | 105億3097万 | +19.11% 5/7 | -9.56% 5/15 |
| 2014年 3月期 | 635 3,175 5/10 | 440 2,200 4/2 | 492,500 98,500 9/24 | 200億948万 | 138億6484万 | +27.91% 5/10 | -14.47% 6/7 |
| 2015年 3月期 | 1,630 3/26 | 514 2,569 4/1 | 541,000 108,200 9/16 | 513億6293万 | 161億9035万 | +29.05% 8/27 | -14.76% 12/15 |
| 2016年 3月期 | 1,848 11/12 | 1,192 2/12 | 1,165,800 1/28 | 582億3232万 | 423億2911万 | +18% 11/11 | -24.35% 2/12 |
| 2017年 3月期 | 3,590 3/29 | 1,300 6/24 | 776,400 2/2 | 1274億8449万 | 461億6430万 | +20.47% 2/15 | -12.37% 6/24 |
| 2018年 3月期 | 4,085 6/7 | 2,610 3/26 | 739,300 8/1 | 1450億6243万 | 926億8371万 | +11.2% 5/12 | -10.64% 5/8 |
| 2019年 3月期 | 3,015 5/17 | 1,797 12/25 | 697,800 5/8 | 1070億6566万 | 638億1326万 | +8.35% 5/17 | -18.99% 12/25 |
| 2020年 3月期 | 3,650 2/12 2/6 | 1,872 6/3 | 275,300 2/3 | 1296億1515万 | 664億7659万 | +15.8% 11/1 | -24.05% 3/13 |
| 2021年 3月期 | 4,390 7/14 | 2,790 4/6 | 642,000 1/28 | 1558億9329万 | 990億7569万 | +16.79% 5/20 | -10.83% 11/13 |
| 2022年 3月期 | 5,420 9/28 9/27 | 3,745 7/20 | 286,000 10/28 | 1924億6962万 | 1329億8869万 | +13.06% 9/14 | -14.68% 3/9 |
| 2023年 3月期 | 4,410 4/1 | 3,060 10/17 10/3 | 312,400 12/20 | 1566億351万 | 1086億6366万 | +9.69% 11/24 | -9.82% 7/1 |
| 2024年 3月期 | 5,260 3/13 | 3,450 5/15 | 361,100 10/30 | 1867億8786万 | 1225億1295万 | +13.26% 7/4 | -11.11% 4/5 |
| 最新 | 3,705 2024/5/14 | 224,600 | 1315億6825万 | -10.33% 4,132 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/26
- 68%（1.68倍）
- 2003/12/29 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/29
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/28 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/28
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 48%（1.48倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/29 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/29
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 150%（2.5倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/14 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
116円（2009/04/02） - 3094%（31.94倍）
3,705円（5/14）