株価チャート
株価
5/17
- 前日 (5/16)
- 2,802
- 始値
- 2,803
- 高値
- 2,834
- 安値
- 2,723
- 終値 -1.39%
- 2,763
- 出来高 +5.29%
- 123,400
乖離率
- 株価（5日）
移動平均値 - -1.5%
2,805 - 株価（25日）
移動平均値 - +1.54%
2,721 - 出来高（5日）
移動平均値 - -5.41%
130,460
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 | 2,803 | 2,834 | 2,723 | 2,763 | -1.39% | 123,400 | 1774億5312万 | +1.54% | 15.25 | 1.89 |
| 05/16 | 2,763 | 2,845 | 2,741 | 2,802 | +1.41% | 117,200 | 1799億5788万 | +3.13% | 15.47 | 1.91 |
| 05/15 | 2,718 | 2,800 | 2,701 | 2,763 | -3.05% | 202,700 | 1774億5312万 | +1.88% | 15.25 | 1.89 |
| 05/14 | 2,818 | 2,867 | 2,818 | 2,850 | +0.07% | 87,800 | 1830億4068万 | +5.28% | 15.73 | 1.95 |
| 05/13 | 2,849 | 2,892 | 2,823 | 2,848 | -0.49% | 121,200 | 1829億1223万 | +5.56% | 15.72 | 1.95 |
| 05/10 | 2,931 | 2,984 | 2,862 | 2,862 | -0.83% | 124,700 | 1838億1137万 | +6.43% | 15.8 | 1.96 |
| 05/09 | 2,860 | 2,911 | 2,852 | 2,886 | +0.87% | 110,400 | 1853億5277万 | +7.73% | 15.93 | 1.97 |
| 05/08 | 2,823 | 2,880 | 2,823 | 2,861 | +1.35% | 100,500 | 1837億4715万 | +7.15% | 15.79 | 1.95 |
| 05/07 | 2,818 | 2,878 | 2,795 | 2,823 | +1.55% | 92,900 | 1813億661万 | +6.01% | 15.58 | 1.93 |
| 05/02 | 2,830 | 2,834 | 2,774 | 2,780 | -1.97% | 87,300 | 1785億4494万 | +4.67% | 15.34 | 1.9 |
| 05/01 | 2,754 | 2,843 | 2,754 | 2,836 | +2.42% | 91,400 | 1821億4153万 | +6.94% | 15.65 | 1.94 |
| 04/30 | 2,753 | 2,801 | 2,740 | 2,769 | +2.29% | 128,300 | 1778億3847万 | +4.65% | 15.28 | 1.89 |
| 04/26 | 2,650 | 2,723 | 2,636 | 2,707 | +1.42% | 87,500 | 1738億5653万 | +2.46% | 14.94 | 1.85 |
| 04/25 | 2,640 | 2,677 | 2,640 | 2,669 | +1.1% | 56,700 | 1714億1599万 | +0.98% | 14.73 | 1.82 |
| 04/24 | 2,621 | 2,656 | 2,607 | 2,640 | +1.69% | 76,900 | 1695億5347万 | -0.15% | 14.57 | 1.8 |
| 04/23 | 2,607 | 2,622 | 2,584 | 2,596 | -0.42% | 53,500 | 1667億2758万 | -1.85% | 14.33 | 1.77 |
| 04/22 | 2,617 | 2,657 | 2,579 | 2,607 | +1.09% | 83,200 | 1674億3405万 | -1.62% | 14.39 | 1.78 |
| 04/19 | 2,594 | 2,605 | 2,552 | 2,579 | -1.34% | 110,800 | 1656億3575万 | -2.79% | 14.23 | 1.76 |
| 04/18 | 2,592 | 2,654 | 2,581 | 2,614 | +0.73% | 69,300 | 1678億8362万 | -1.58% | 14.43 | 1.79 |
| 04/17 | 2,618 | 2,619 | 2,571 | 2,595 | -1.29% | 71,500 | 1666億6335万 | -2.3% | 14.32 | 1.77 |
| 04/16 | 2,556 | 2,643 | 2,530 | 2,629 | +1.54% | 114,300 | 1688億4699万 | -1.05% | 14.51 | 1.8 |
| 04/15 | 2,628 | 2,637 | 2,569 | 2,589 | -2.52% | 97,200 | 1662億7800万 | -2.45% | 14.29 | 1.77 |
| 04/12 | 2,723 | 2,723 | 2,642 | 2,656 | +0.8% | 88,900 | 1705億8106万 | +0.11% | 14.66 | 1.81 |
| 04/11 | 2,644 | 2,662 | 2,583 | 2,635 | -1.2% | 104,600 | 1692億3234万 | -0.53% | 14.54 | 1.8 |
| 04/10 | 2,674 | 2,689 | 2,662 | 2,667 | -0.07% | 48,500 | 1712億8754万 | +0.83% | 14.72 | 1.82 |
| 04/09 | 2,662 | 2,683 | 2,652 | 2,669 | +0.11% | 57,500 | 1714億1599万 | +1.06% | 14.73 | 1.82 |
| 04/08 | 2,635 | 2,671 | 2,635 | 2,666 | +1.18% | 60,900 | 1712億2331万 | +1.1% | 14.71 | 1.82 |
| 04/05 | 2,630 | 2,654 | 2,617 | 2,635 | -0.3% | 99,300 | 1692億3234万 | 0% | 14.54 | 1.8 |
| 04/04 | 2,631 | 2,673 | 2,631 | 2,643 | +0.76% | 76,800 | 1697億4614万 | +0.23% | 14.59 | 1.81 |
| 04/03 | 2,586 | 2,624 | 2,583 | 2,623 | +0.65% | 112,600 | 1684億6165万 | -0.61% | 14.48 | 1.79 |
| 04/02 | 2,661 | 2,661 | 2,590 | 2,606 | -2.14% | 83,600 | 1673億6982万 | -1.4% | 14.38 | 1.78 |
| 04/01 | 2,684 | 2,703 | 2,646 | 2,663 | -0.22% | 75,900 | 1710億3064万 | +0.57% | 14.7 | 1.82 |
| 03/29 | 2,650 | 2,676 | 2,645 | 2,669 | +0.76% | 36,200 | 1714億1599万 | +0.91% | 14.73 | 1.82 |
| 03/28 | 2,680 | 2,689 | 2,643 | 2,649 | -1.56% | 81,400 | 1701億3149万 | +0.3% | 14.62 | 1.81 |
| 03/27 | 2,708 | 2,709 | 2,668 | 2,691 | +0.41% | 108,300 | 1728億2893万 | +2.01% | 14.85 | 1.84 |
| 03/26 | 2,666 | 2,702 | 2,657 | 2,680 | +0.34% | 103,500 | 1721億2246万 | +1.82% | 14.79 | 1.83 |
| 03/25 | 2,718 | 2,748 | 2,671 | 2,671 | -2.02% | 138,200 | 1715億4444万 | +1.71% | 14.74 | 1.82 |
| 03/22 | 2,722 | 2,735 | 2,690 | 2,726 | +1.11% | 81,500 | 1750億7680万 | +4.09% | 15.05 | 1.86 |
| 03/21 | 2,710 | 2,726 | 2,678 | 2,696 | +0.67% | 72,800 | 1731億5006万 | +3.3% | 14.88 | 1.84 |
| 03/19 | 2,710 | 2,723 | 2,650 | 2,678 | -1.69% | 101,500 | 1719億9401万 | +2.8% | 14.78 | 1.83 |
| 03/18 | 2,687 | 2,727 | 2,673 | 2,724 | +1.83% | 105,100 | 1749億4835万 | +4.21% | 15.03 | 1.86 |
| 03/15 | 2,640 | 2,692 | 2,635 | 2,675 | +1.13% | 122,100 | 1718億134万 | +1.98% | 14.76 | 1.83 |
| 03/14 | 2,617 | 2,653 | 2,594 | 2,645 | +1.11% | 79,600 | 1698億7459万 | +0.42% | 14.6 | 1.81 |
| 03/13 | 2,635 | 2,648 | 2,602 | 2,616 | -0.46% | 81,100 | 1680億1207万 | -1.17% | 14.44 | 1.79 |
| 03/12 | 2,557 | 2,629 | 2,529 | 2,628 | +2.78% | 71,300 | 1687億8277万 | -1.35% | 14.51 | 1.8 |
| 03/11 | 2,528 | 2,566 | 2,528 | 2,557 | +0.27% | 80,400 | 1642億2281万 | -4.66% | 14.11 | 1.75 |
| 03/08 | 2,523 | 2,582 | 2,523 | 2,550 | -0.16% | 200,300 | 1637億7324万 | -5.63% | 14.07 | 1.74 |
| 03/07 | 2,575 | 2,613 | 2,548 | 2,554 | +0.16% | 137,300 | 1640億3013万 | -6.28% | 14.1 | 1.74 |
| 03/06 | 2,550 | 2,583 | 2,540 | 2,550 | -0.12% | 100,300 | 1637億7324万 | -7.27% | 14.07 | 1.74 |
| 03/05 | 2,558 | 2,571 | 2,516 | 2,553 | -0.97% | 117,700 | 1639億6591万 | -8.03% | 14.09 | 1.74 |
| 03/04 | 2,609 | 2,630 | 2,578 | 2,578 | -1.3% | 151,300 | 1655億7153万 | -7.99% | 14.23 | 1.76 |
| 03/01 | 2,678 | 2,700 | 2,608 | 2,612 | -2.43% | 162,400 | 1677億5517万 | -7.67% | 14.42 | 1.78 |
| 02/29 | 2,704 | 2,720 | 2,657 | 2,677 | -1.29% | 152,600 | 1719億2978万 | -6.23% | 14.78 | 1.83 |
| 02/28 | 2,716 | 2,744 | 2,699 | 2,712 | -0.26% | 196,500 | 1741億7765万 | -5.8% | 14.97 | 1.85 |
| 02/27 | 2,726 | 2,735 | 2,668 | 2,719 | +0.15% | 164,000 | 1746億2723万 | -6.24% | 15.01 | 1.86 |
| 02/26 | 2,635 | 2,727 | 2,630 | 2,715 | +4.75% | 190,100 | 1743億7033万 | -6.96% | 14.99 | 1.85 |
| 02/22 | 2,596 | 2,596 | 2,561 | 2,592 | +0.93% | 79,400 | 1664億7068万 | -11.63% | 14.31 | 1.77 |
| 02/21 | 2,560 | 2,577 | 2,550 | 2,568 | -0.27% | 98,800 | 1649億2928万 | -13.07% | 14.17 | 1.75 |
| 02/20 | 2,570 | 2,611 | 2,555 | 2,575 | +0.66% | 127,500 | 1653億7886万 | -13.53% | 14.21 | 1.76 |
| 02/19 | 2,510 | 2,567 | 2,492 | 2,558 | +1.03% | 158,500 | 1642億8703万 | -14.88% | 14.12 | 1.75 |
| 02/16 | 2,492 | 2,532 | 2,467 | 2,532 | +1.85% | 188,900 | 1626億1719万 | -16.52% | 13.98 | 1.73 |
| 02/15 | 2,558 | 2,558 | 2,486 | 2,486 | -0.56% | 217,300 | 1596億6285万 | -18.81% | 13.72 | 1.7 |
| 02/14 | 2,545 | 2,550 | 2,472 | 2,500 | -2.91% | 332,900 | 1605億6200万 | -19.15% | 13.8 | 1.71 |
| 02/13 | 2,802 | 2,811 | 2,572 | 2,575 | -11.27% | 679,700 | 1653億7886万 | -17.47% | 14.21 | 1.76 |
| 02/09 | 2,904 | 2,977 | 2,888 | 2,902 | -1.09% | 180,500 | 1863億8036万 | -7.64% | 16.02 | 1.98 |
| 02/08 | 2,940 | 2,958 | 2,901 | 2,934 | -0.68% | 207,400 | 1884億3556万 | -7.06% | 16.19 | 2 |
| 02/07 | 2,960 | 2,978 | 2,930 | 2,954 | -0.71% | 86,000 | 1897億2005万 | -6.81% | 16.3 | 2.02 |
| 02/06 | 3,025 | 3,040 | 2,956 | 2,975 | -2.14% | 161,200 | 1910億6878万 | -6.45% | 16.42 | 2.03 |
| 02/05 | 3,065 | 3,065 | 2,995 | 3,040 | -1.3% | 128,100 | 1952億4339万 | -4.64% | 16.78 | 2.08 |
| 02/02 | 3,080 | 3,110 | 3,065 | 3,080 | +0.33% | 93,200 | 1978億1238万 | -3.54% | 17 | 2.1 |
| 02/01 | 3,065 | 3,095 | 3,060 | 3,070 | -1.29% | 74,100 | 1971億7013万 | -3.67% | 16.94 | 2.1 |
| 01/31 | 3,140 | 3,165 | 3,060 | 3,110 | -2.2% | 111,600 | 1997億3912万 | -2.32% | 17.17 | 2.12 |
| 01/30 | 3,240 | 3,260 | 3,175 | 3,180 | -0.47% | 73,400 | 2042億3486万 | +0.06% | 17.55 | 2.17 |
| 01/29 | 3,170 | 3,235 | 3,170 | 3,195 | -0.16% | 59,500 | 2051億9823万 | +0.76% | 17.63 | 2.18 |
| 01/26 | 3,250 | 3,295 | 3,200 | 3,200 | -1.84% | 63,000 | 2055億1936万 | +0.95% | 17.66 | 2.19 |
| 01/25 | 3,225 | 3,270 | 3,210 | 3,260 | -0.15% | 62,900 | 2093億7284万 | +2.94% | 17.99 | 2.23 |
| 01/24 | 3,240 | 3,305 | 3,230 | 3,265 | -0.31% | 62,700 | 2096億9397万 | +3.29% | 18.02 | 2.23 |
| 01/23 | 3,275 | 3,350 | 3,245 | 3,275 | +0.92% | 156,700 | 2103億3622万 | +3.74% | 18.08 | 2.24 |
| 01/22 | 3,200 | 3,250 | 3,195 | 3,245 | +2.69% | 64,600 | 2084億947万 | +2.92% | 17.91 | 2.22 |
| 01/19 | 3,130 | 3,195 | 3,130 | 3,160 | +1.77% | 95,300 | 2029億5036万 | +0.25% | 17.44 | 2.16 |
| 01/18 | 3,090 | 3,135 | 3,075 | 3,105 | +0.16% | 63,000 | 1994億1800万 | -1.55% | 17.14 | 2.12 |
| 01/17 | 3,200 | 3,225 | 3,100 | 3,100 | -2.05% | 129,900 | 1990億9688万 | -1.81% | 17.11 | 2.12 |
| 01/16 | 3,260 | 3,290 | 3,165 | 3,165 | -2.62% | 79,500 | 2032億7149万 | +0.09% | 17.47 | 2.16 |
| 01/15 | 3,290 | 3,295 | 3,220 | 3,250 | -0.46% | 66,600 | 2087億3060万 | +2.59% | 17.94 | 2.22 |
| 01/12 | 3,260 | 3,290 | 3,235 | 3,265 | +0.46% | 60,100 | 2096億9397万 | +3.06% | 18.02 | 2.23 |
| 01/11 | 3,245 | 3,250 | 3,200 | 3,250 | +0.46% | 71,800 | 2087億3060万 | +2.46% | 17.94 | 2.22 |
| 01/10 | 3,215 | 3,270 | 3,200 | 3,235 | +0.94% | 81,400 | 2077億6722万 | +1.92% | 17.86 | 2.21 |
| 01/09 | 3,150 | 3,240 | 3,145 | 3,205 | +2.72% | 96,600 | 2058億4048万 | +0.85% | 17.69 | 2.19 |
| 01/05 | 3,280 | 3,280 | 3,120 | 3,120 | -4.88% | 166,500 | 2003億8137万 | -1.98% | 17.22 | 2.13 |
| 01/04 | 3,240 | 3,320 | 3,230 | 3,280 | +0.15% | 112,100 | 2106億5734万 | +2.95% | 18.1 | 2.24 |
| 2023 | ||||||||||
| 12/29 | 3,200 | 3,295 | 3,200 | 3,275 | +2.5% | 112,300 | 2103億3622万 | +2.92% | 18.08 | 2.3 |
| 12/28 | 3,180 | 3,200 | 3,130 | 3,195 | +0.47% | 62,500 | 2051億9823万 | +0.6% | 17.63 | 2.24 |
| 12/27 | 3,150 | 3,185 | 3,110 | 3,180 | +0.95% | 119,900 | 2042億3486万 | +0.28% | 17.55 | 2.23 |
| 12/26 | 2,964 | 3,170 | 2,963 | 3,150 | +6.89% | 165,600 | 2023億812万 | -0.63% | 17.39 | 2.21 |
| 12/25 | 2,999 | 2,999 | 2,917 | 2,947 | -1.01% | 107,000 | 1892億7048万 | -7.03% | 16.27 | 2.07 |
| 12/22 | 2,969 | 3,000 | 2,954 | 2,977 | +0.37% | 124,000 | 1911億9722万 | -6.21% | 16.43 | 2.09 |
| 12/21 | 2,962 | 2,992 | 2,938 | 2,966 | -1.3% | 145,700 | 1904億9075万 | -6.52% | 16.37 | 2.08 |
| 12/20 | 3,145 | 3,145 | 3,000 | 3,005 | -5.35% | 157,700 | 1929億9552万 | -5.32% | 16.59 | 2.11 |
| 12/19 | 3,115 | 3,190 | 3,075 | 3,175 | +1.93% | 108,600 | 2039億1374万 | +0.22% | 17.52 | 2.23 |
| 12/18 | 3,060 | 3,120 | 3,015 | 3,115 | +0.16% | 146,800 | 2000億6025万 | -1.3% | 17.19 | 2.18 |
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 | 1,203 7/26 | 252 3/31 | 7,098,500 7/26 | - | - | +87.29% 7/25 | -31.42% 5/16 |
| 2009年 3月期 | 345 4/4 | 93 10/8 | 2,350,400 4/4 | - | - | +97.22% 4/6 | -43.7% 10/8 |
| 2010年 3月期 | 490 6/5 | 151 11/9 | 4,350,300 10/21 | - | - | +64.24% 4/5 | -37.63% 10/20 |
| 2011年 3月期 | 427 4/30 | 144 3/15 | 2,358,300 4/5 | 274億2398万 | 92億4837万 | +35.63% 12/8 | -34.14% 3/15 |
| 2012年 3月期 | 262 3/15 | 127 10/26 | 2,357,800 11/11 | 168億2689万 | 81億5654万 | +25.83% 3/8 | -16.35% 5/7 |
| 2013年 3月期 | 689 3/11 | 164 6/4 | 5,624,400 12/12 | 442億5088万 | 105億3286万 | +59.13% 12/11 | -18.1% 6/4 |
| 2014年 3月期 | 1,199 11/7 | 330 6/27 | 5,680,500 2/21 | 770億553万 | 211億9418万 | +38.02% 10/16 | -27.01% 2/4 |
| 2015年 3月期 | 1,037 6/19 | 641 5/19 | 15,360,800 7/11 | 666億111万 | 411億6809万 | +29.07% 6/4 | -13.37% 7/10 |
| 2016年 3月期 | 1,023 11/30 | 703 7/9 | 1,735,700 8/7 | 657億197万 | 451億5003万 | +20.27% 8/17 | -14.99% 1/21 |
| 2017年 3月期 | 1,425 3/31 | 777 6/24 | 765,300 11/8 | 915億2034万 | 499億266万 | +12% 11/8 | -9.09% 6/24 |
| 2018年 3月期 | 2,685 10/18 | 1,273 4/17 4/14 | 1,614,600 8/15 | 1724億4358万 | 817億5817万 | +32.58% 8/18 | -13.85% 11/15 |
| 2019年 3月期 | 3,020 3/6 | 1,784 8/22 | 1,679,100 9/19 | 1939億5889万 | 1145億7704万 | +30.91% 9/20 | -17.01% 12/25 |
| 2020年 3月期 | 6,560 1/16 | 2,644 4/5 | 1,405,000 11/8 | 4213億1468万 | 1698億1037万 | +27.74% 4/16 | -22.68% 3/17 |
| 2021年 3月期 | 8,490 7/31 | 4,745 4/1 | 1,330,400 8/7 | 5452億6855万 | 3047億4667万 | +14.2% 5/12 | -17.95% 3/4 |
| 2022年 3月期 | 7,360 9/17 | 4,690 1/28 | 382,900 2/10 | 4726億9452万 | 3012億1431万 | +14.49% 9/10 | -16.32% 10/6 |
| 2023年 3月期 | 6,210 4/7 4/5 | 2,724 12/28 | 633,000 8/1 | 3988億3600万 | 1749億4835万 | +10.31% 11/15 | -19.82% 6/17 |
| 2024年 3月期 | 4,783 6/19 | 2,467 2/16 | 679,700 2/13 | 3071億8721万 | 1584億4258万 | +17.31% 5/17 | -20.07% 8/10 |
| 最新 | 2,763 2024/5/17 | 123,400 | 1774億5312万 | +1.54% 2,721 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 685%（7.85倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -74%（0.26倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 719%（8.19倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 252%（3.52倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 190%（2.9倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
93円（2008/10/08） - 2871%（29.71倍）
2,763円（5/17）