株価チャート
株価
5/17
- 前日 (5/16)
- 3,813
- 始値
- 3,813
- 高値
- 3,909
- 安値
- 3,812
- 終値 +1.55%
- 3,872
- 出来高 -30.52%
- 285,300
乖離率
- 株価(5日)
移動平均値 - -0.69%
3,899 - 株価(25日)
移動平均値 - +0.03%
3,871 - 出来高(5日)
移動平均値 - -40.05%
475,880
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 | 3,813 | 3,909 | 3,812 | 3,872 | +1.55% | 285,300 | 1329億2388万 | +0.03% | 12.87 | 0.68 |
05/16 | 3,900 | 3,927 | 3,813 | 3,813 | -3.39% | 410,600 | 1308億9844万 | -1.45% | 12.68 | 0.67 |
05/15 | 3,980 | 3,999 | 3,899 | 3,947 | +1.75% | 509,300 | 1354億9860万 | +2.1% | 13.12 | 0.7 |
05/14 | 3,993 | 4,036 | 3,723 | 3,879 | -2.59% | 906,600 | 1331億6419万 | +0.54% | 12.9 | 0.68 |
05/13 | 3,974 | 3,994 | 3,949 | 3,982 | +0.4% | 267,600 | 1367億13万 | +3.32% | 13.24 | 0.7 |
05/10 | 3,999 | 4,060 | 3,938 | 3,966 | +2.24% | 267,000 | 1361億5086万 | +3.09% | 13.19 | 0.7 |
05/09 | 3,880 | 3,916 | 3,864 | 3,879 | -0.03% | 154,700 | 1331億6419万 | +1.04% | 12.9 | 0.68 |
05/08 | 3,890 | 3,930 | 3,876 | 3,880 | -0.77% | 127,600 | 1331億9852万 | +1.15% | 12.9 | 0.68 |
05/07 | 3,888 | 3,922 | 3,886 | 3,910 | +0.28% | 97,200 | 1342億2841万 | +1.96% | 13 | 0.69 |
05/02 | 3,940 | 3,940 | 3,890 | 3,899 | -0.2% | 134,900 | 1338億5078万 | +1.8% | 12.96 | 0.69 |
05/01 | 3,890 | 3,914 | 3,871 | 3,907 | -0.38% | 150,500 | 1341億2542万 | +1.98% | 12.99 | 0.69 |
04/30 | 3,880 | 3,968 | 3,869 | 3,922 | +2% | 275,100 | 1346億4036万 | +2.4% | 13.04 | 0.69 |
04/26 | 3,797 | 3,866 | 3,783 | 3,845 | +1.1% | 196,300 | 1319億9699万 | +0.39% | 12.78 | 0.68 |
04/25 | 3,830 | 3,842 | 3,799 | 3,803 | -0.91% | 180,700 | 1305億5515万 | -0.81% | 12.65 | 0.67 |
04/24 | 3,822 | 3,852 | 3,811 | 3,838 | +0.24% | 142,200 | 1317億5668万 | +0.08% | 12.76 | 0.68 |
04/23 | 3,840 | 3,854 | 3,793 | 3,829 | -1.24% | 177,900 | 1314億4772万 | -0.16% | 12.73 | 0.67 |
04/22 | 3,860 | 3,892 | 3,836 | 3,877 | +1.07% | 180,000 | 1330億9553万 | +1.02% | 12.89 | 0.68 |
04/19 | 3,866 | 3,893 | 3,798 | 3,836 | -1.51% | 207,700 | 1316億8802万 | -0.03% | 12.75 | 0.68 |
04/18 | 3,824 | 3,906 | 3,806 | 3,895 | +2.55% | 312,100 | 1337億1346万 | +1.46% | 12.95 | 0.69 |
04/17 | 3,886 | 3,886 | 3,754 | 3,798 | -2.19% | 331,700 | 1303億8350万 | -0.96% | 12.63 | 0.67 |
04/16 | 3,870 | 3,921 | 3,845 | 3,883 | +0.78% | 310,400 | 1333億151万 | +1.15% | 12.91 | 0.68 |
04/15 | 3,801 | 3,873 | 3,771 | 3,853 | +0.63% | 236,800 | 1322億7162万 | +0.42% | 12.81 | 0.68 |
04/12 | 3,802 | 3,865 | 3,802 | 3,829 | +0.6% | 200,600 | 1314億4772万 | -0.13% | 12.73 | 0.67 |
04/11 | 3,810 | 3,836 | 3,770 | 3,806 | -0.52% | 154,100 | 1306億5814万 | -0.55% | 12.66 | 0.67 |
04/10 | 3,838 | 3,863 | 3,815 | 3,826 | +0.34% | 170,000 | 1313億4473万 | +0.1% | 12.72 | 0.67 |
04/09 | 3,776 | 3,819 | 3,760 | 3,813 | +1.41% | 168,700 | 1308億9844万 | -0.05% | 12.68 | 0.67 |
04/08 | 3,764 | 3,784 | 3,732 | 3,760 | +0.53% | 133,800 | 1290億7898万 | -1.21% | 12.5 | 0.66 |
04/05 | 3,729 | 3,773 | 3,710 | 3,740 | -0.85% | 168,000 | 1283億9239万 | -1.58% | 12.44 | 0.66 |
04/04 | 3,815 | 3,837 | 3,760 | 3,772 | -1.15% | 289,200 | 1294億9093万 | -0.55% | 12.54 | 0.66 |
04/03 | 3,758 | 3,848 | 3,748 | 3,816 | +1.54% | 361,100 | 1310億143万 | +0.82% | 12.69 | 0.67 |
04/02 | 3,781 | 3,781 | 3,722 | 3,758 | -1.42% | 280,300 | 1290億1032万 | -0.48% | 12.5 | 0.66 |
04/01 | 3,890 | 3,890 | 3,785 | 3,812 | -1.04% | 274,900 | 1308億6411万 | +1.17% | 12.68 | 0.67 |
03/29 | 3,741 | 3,862 | 3,739 | 3,852 | +1.82% | 2,393,300 | 1322億3729万 | +2.45% | 8.6 | 0.68 |
03/28 | 3,890 | 3,894 | 3,765 | 3,783 | -3.49% | 284,700 | 1298億6856万 | +0.85% | 8.45 | 0.67 |
03/27 | 3,906 | 3,928 | 3,866 | 3,920 | +0.64% | 340,800 | 1345億7170万 | +4.73% | 8.75 | 0.69 |
03/26 | 3,906 | 3,918 | 3,876 | 3,895 | -0.38% | 307,800 | 1337億1346万 | +4.34% | 8.7 | 0.69 |
03/25 | 3,944 | 3,964 | 3,908 | 3,910 | -0.86% | 229,700 | 1342億2841万 | +5.05% | 8.73 | 0.69 |
03/22 | 3,874 | 3,965 | 3,857 | 3,944 | +2.82% | 315,200 | 1353億9561万 | +6.42% | 8.81 | 0.7 |
03/21 | 3,898 | 3,908 | 3,815 | 3,836 | -0.18% | 376,900 | 1316億8802万 | +3.96% | 8.57 | 0.68 |
03/19 | 3,853 | 3,858 | 3,806 | 3,843 | -1% | 319,300 | 1319億2833万 | +4.37% | 8.58 | 0.68 |
03/18 | 3,898 | 3,914 | 3,864 | 3,882 | +0.28% | 302,600 | 1332億6718万 | +5.55% | 8.67 | 0.68 |
03/15 | 3,862 | 3,892 | 3,837 | 3,871 | +0.08% | 218,500 | 1328億8956万 | +5.45% | 8.64 | 0.68 |
03/14 | 3,828 | 3,870 | 3,781 | 3,868 | +1.42% | 286,400 | 1327億8657万 | +5.51% | 8.64 | 0.68 |
03/13 | 3,869 | 3,889 | 3,759 | 3,814 | -2.08% | 310,100 | 1309億3277万 | +4.24% | 8.52 | 0.67 |
03/12 | 3,821 | 3,908 | 3,771 | 3,895 | +1.51% | 339,200 | 1337億1346万 | +6.57% | 8.7 | 0.69 |
03/11 | 3,888 | 3,928 | 3,794 | 3,837 | +2.05% | 673,100 | 1317億2235万 | +5.21% | 8.57 | 0.68 |
03/08 | 3,668 | 3,788 | 3,663 | 3,760 | +2.56% | 418,800 | 1290億7898万 | +3.24% | 8.4 | 0.66 |
03/07 | 3,681 | 3,695 | 3,605 | 3,666 | -0.46% | 396,000 | 1258億5200万 | +0.69% | 8.19 | 0.65 |
03/06 | 3,636 | 3,706 | 3,624 | 3,683 | +0.77% | 459,800 | 1264億3561万 | +1.15% | 8.22 | 0.65 |
03/05 | 3,601 | 3,694 | 3,565 | 3,655 | +2.24% | 744,100 | 1254億7438万 | +0.41% | 8.16 | 0.64 |
03/04 | 3,584 | 3,611 | 3,548 | 3,575 | -1.38% | 383,200 | 1227億2802万 | -1.79% | 7.98 | 0.63 |
03/01 | 3,543 | 3,637 | 3,541 | 3,625 | +1.83% | 479,300 | 1244億4449万 | -0.52% | 8.09 | 0.64 |
02/29 | 3,554 | 3,582 | 3,528 | 3,560 | -0.14% | 297,800 | 1222億1308万 | -2.31% | 7.95 | 0.63 |
02/28 | 3,601 | 3,603 | 3,545 | 3,565 | -0.42% | 267,400 | 1223億8472万 | -2.28% | 7.96 | 0.63 |
02/27 | 3,578 | 3,619 | 3,568 | 3,580 | +0.14% | 293,600 | 1228億9967万 | -2.03% | 7.99 | 0.63 |
02/26 | 3,590 | 3,604 | 3,560 | 3,575 | -0.67% | 261,200 | 1227億2802万 | -2.3% | 7.98 | 0.63 |
02/22 | 3,624 | 3,646 | 3,558 | 3,599 | -0.69% | 255,300 | 1235億5193万 | -1.77% | 8.04 | 0.63 |
02/21 | 3,607 | 3,632 | 3,590 | 3,624 | +0.69% | 240,900 | 1244億1016万 | -1.17% | 8.09 | 0.64 |
02/20 | 3,668 | 3,668 | 3,589 | 3,599 | -1.8% | 196,900 | 1235億5193万 | -1.96% | 8.04 | 0.63 |
02/19 | 3,610 | 3,667 | 3,607 | 3,665 | +1.61% | 196,800 | 1258億1767万 | -0.35% | 8.18 | 0.65 |
02/16 | 3,534 | 3,629 | 3,534 | 3,607 | +2.27% | 313,900 | 1238億2656万 | -2.04% | 8.05 | 0.64 |
02/15 | 3,567 | 3,587 | 3,501 | 3,527 | -0.48% | 348,300 | 1210億8020万 | -4.39% | 7.88 | 0.62 |
02/14 | 3,570 | 3,581 | 3,498 | 3,544 | -2.1% | 499,600 | 1216億6380万 | -4.19% | 7.91 | 0.62 |
02/13 | 3,767 | 3,789 | 3,601 | 3,620 | -3.34% | 592,200 | 1242億7285万 | -2.4% | 8.08 | 0.64 |
02/09 | 3,692 | 3,770 | 3,675 | 3,745 | +0.92% | 375,700 | 1285億6404万 | +0.78% | 8.36 | 0.66 |
02/08 | 3,710 | 3,737 | 3,676 | 3,711 | -0.91% | 283,800 | 1273億9683万 | -0.22% | 8.29 | 0.65 |
02/07 | 3,709 | 3,750 | 3,703 | 3,745 | +1.11% | 224,600 | 1285億6404万 | +0.7% | 8.36 | 0.66 |
02/06 | 3,718 | 3,762 | 3,697 | 3,704 | -0.05% | 308,200 | 1271億5653万 | -0.38% | 8.27 | 0.65 |
02/05 | 3,700 | 3,744 | 3,692 | 3,706 | +0.08% | 230,800 | 1272億2519万 | -0.32% | 8.27 | 0.65 |
02/02 | 3,700 | 3,716 | 3,666 | 3,703 | -0.03% | 187,300 | 1271億2220万 | -0.38% | 8.27 | 0.65 |
02/01 | 3,716 | 3,751 | 3,695 | 3,704 | -0.62% | 201,300 | 1271億5653万 | -0.27% | 8.27 | 0.65 |
01/31 | 3,655 | 3,732 | 3,642 | 3,727 | +1.55% | 211,000 | 1279億4610万 | +0.4% | 8.32 | 0.66 |
01/30 | 3,657 | 3,680 | 3,655 | 3,670 | +0.08% | 105,000 | 1259億8932万 | -1.02% | 8.19 | 0.65 |
01/29 | 3,680 | 3,690 | 3,652 | 3,667 | +0.3% | 167,400 | 1258億8633万 | -1.08% | 8.19 | 0.65 |
01/26 | 3,666 | 3,693 | 3,650 | 3,656 | -0.44% | 153,200 | 1255億871万 | -1.32% | 8.16 | 0.64 |
01/25 | 3,625 | 3,683 | 3,613 | 3,672 | +1.07% | 170,400 | 1260億5798万 | -0.86% | 8.2 | 0.65 |
01/24 | 3,650 | 3,659 | 3,605 | 3,633 | -0.71% | 209,200 | 1247億1913万 | -1.86% | 8.11 | 0.64 |
01/23 | 3,705 | 3,713 | 3,644 | 3,659 | -1.48% | 242,100 | 1256億1170万 | -1.13% | 8.17 | 0.64 |
01/22 | 3,709 | 3,721 | 3,682 | 3,714 | +0.43% | 201,700 | 1274億9982万 | +0.43% | 8.29 | 0.65 |
01/19 | 3,692 | 3,720 | 3,686 | 3,698 | +0.24% | 147,400 | 1269億5055万 | +0.14% | 8.26 | 0.65 |
01/18 | 3,691 | 3,716 | 3,682 | 3,689 | +0.11% | 116,600 | 1266億4158万 | +0.05% | 8.24 | 0.65 |
01/17 | 3,727 | 3,753 | 3,685 | 3,685 | -1.05% | 217,600 | 1265億427万 | +0.16% | 8.23 | 0.65 |
01/16 | 3,761 | 3,771 | 3,704 | 3,724 | -1.48% | 152,700 | 1278億4312万 | +1.39% | 8.32 | 0.66 |
01/15 | 3,739 | 3,809 | 3,732 | 3,780 | +0.29% | 121,300 | 1297億6557万 | +3.11% | 8.44 | 0.67 |
01/12 | 3,838 | 3,840 | 3,758 | 3,769 | +0.03% | 267,800 | 1293億8794万 | +3.12% | 8.42 | 0.66 |
01/11 | 3,810 | 3,810 | 3,768 | 3,768 | -0.42% | 149,100 | 1293億5362万 | +3.37% | 8.41 | 0.66 |
01/10 | 3,765 | 3,810 | 3,744 | 3,784 | +0.11% | 222,300 | 1299億289万 | +3.98% | 8.45 | 0.67 |
01/09 | 3,825 | 3,863 | 3,758 | 3,780 | -1.02% | 312,500 | 1297億6557万 | +4.07% | 8.44 | 0.67 |
01/05 | 3,836 | 3,843 | 3,801 | 3,819 | -0.03% | 239,700 | 1311億442万 | +5.32% | 8.53 | 0.67 |
01/04 | 3,780 | 3,825 | 3,734 | 3,820 | +2.96% | 350,000 | 1311億3875万 | +5.58% | 8.53 | 0.67 |
2023 | ||||||||||
12/29 | 3,725 | 3,754 | 3,689 | 3,710 | -0.27% | 148,100 | 1273億6250万 | +2.77% | 8.28 | 0.68 |
12/28 | 3,711 | 3,731 | 3,702 | 3,720 | +0.43% | 105,400 | 1277億580万 | +3.13% | 8.31 | 0.68 |
12/27 | 3,670 | 3,705 | 3,670 | 3,704 | +1.2% | 172,600 | 1271億5653万 | +2.8% | 8.27 | 0.68 |
12/26 | 3,645 | 3,660 | 3,643 | 3,660 | +0.41% | 115,600 | 1256億4603万 | +1.72% | 8.17 | 0.67 |
12/25 | 3,680 | 3,684 | 3,645 | 3,645 | -0.08% | 137,900 | 1251億3108万 | +1.42% | 8.14 | 0.66 |
12/22 | 3,625 | 3,662 | 3,625 | 3,648 | +0.8% | 159,200 | 1252億3407万 | +1.56% | 8.15 | 0.66 |
12/21 | 3,635 | 3,653 | 3,613 | 3,619 | -0.93% | 152,400 | 1242億3852万 | +0.86% | 8.08 | 0.66 |
12/20 | 3,620 | 3,660 | 3,619 | 3,653 | +1.11% | 182,800 | 1254億572万 | +1.84% | 8.16 | 0.67 |
12/19 | 3,635 | 3,641 | 3,600 | 3,613 | -0.25% | 205,900 | 1240億3254万 | +0.78% | 8.07 | 0.66 |
12/18 | 3,596 | 3,634 | 3,593 | 3,622 | -0.17% | 146,600 | 1243億4151万 | +0.95% | 8.09 | 0.66 |
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 | 3,860 386 5/10 | 1,710 171 1/22 | 1,515,300 15,153,000 5/10 | - | - | +19.82% 4/7 | -17.85% 11/21 |
2009年 3月期 | 2,730 273 4/17 | 1,090 109 10/10 | 2,906,000 29,060,000 7/15 | - | - | +35.22% 12/9 | -28% 10/10 |
2010年 3月期 | 2,510 251 4/22 | 1,270 127 11/30 127 11/27 | 3,292,000 32,920,000 5/28 | - | - | +11.71% 4/26 | -17.61% 11/27 |
2011年 3月期 | 2,710 271 3/25 | 1,370 137 8/31 | 2,931,700 29,317,000 3/14 | 1158億3412万 | 585億5820万 | +18.08% 3/24 | -12.26% 8/26 |
2012年 3月期 | 2,650 265 9/30 | 1,930 193 8/9 | 1,674,500 16,745,000 12/19 | 1132億6952万 | 824億9441万 | +10.51% 9/29 | -8.97% 5/25 |
2013年 3月期 | 3,270 327 12/27 | 2,130 213 5/18 | 1,342,300 13,423,000 3/6 | 1397億7032万 | 910億4305万 | +15.21% 12/26 | -12.24% 4/5 |
2014年 3月期 | 4,480 448 3/25 | 2,460 246 4/5 | 2,231,700 22,317,000 4/5 | 1870億961万 | 1051億4831万 | +15.73% 5/17 | -9.76% 2/4 |
2015年 3月期 | 4,440 444 4/8 | 3,180 318 10/17 318 10/16 | 1,012,300 10,123,000 8/28 | 1853億3988万 | 1327億4343万 | +8.76% 11/12 | -10.96% 10/16 |
2016年 3月期 | 5,240 524 8/20 524 8/17 | 3,660 366 4/2 366 4/1 | 1,253,200 12,532,000 1/26 | 2187億3445万 | 1527億8017万 | +11.42% 11/6 | -10.29% 12/10 |
2017年 3月期 | 5,040 504 7/27 | 3,670 367 11/9 | 1,118,000 11,180,000 11/10 | 2103億8581万 | 1531億9760万 | +9.87% 7/25 | -14.42% 11/9 |
2018年 3月期 | 5,840 584 1/12 | 4,420 442 4/19 442 4/17 | 938,600 9,386,000 11/7 | 2437億8039万 | 1845億502万 | +11.54% 6/26 | -12.01% 2/14 |
2019年 3月期 | 5,540 554 7/17 | 4,100 11/7 | 1,031,900 10,319,000 5/31 | 2251億6342万 | 1666億3718万 | +14.02% 11/27 | -11.11% 12/25 |
2020年 3月期 | 5,030 11/8 | 3,055 3/23 | 859,400 8/8 | 2044億3538万 | 1241億6502万 | +8.39% 5/8 | -17.43% 3/16 |
2021年 3月期 | 4,010 6/4 | 2,857 4/6 | 825,100 3/19 | 1629億7930万 | 1161億1767万 | +15.47% 2/10 | -7.91% 8/24 |
2022年 3月期 | 3,725 1/13 | 2,892 8/24 | 1,486,700 10/6 | 1387億3098万 | 1117億5618万 | +20.77% 4/21 | -10.77% 5/27 |
2023年 3月期 | 4,275 4/21 | 3,030 11/9 | 3,025,500 4/20 | 1592億1475万 | 1040億1843万 | +12.79% 2/20 | -7.48% 5/24 |
2024年 3月期 | 4,377 8/9 | 3,346 10/24 | 2,393,300 3/29 | 1502億6029万 | 1148億6656万 | +11.39% 8/9 | -8.83% 10/4 |
最新 | 3,872 2024/5/17 | 285,300 | 1329億2388万 | +0.03% 3,871 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 42%(1.42倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 25%(1.25倍)
- 1987/12/28 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 183%(2.83倍)
- 2001/12/28 vs 2000/12/29
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- -37%(0.63倍)
- 2010/12/30 vs 2009/12/30
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 49%(1.49倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
1,090円(2008/10/10) - 255%(3.55倍)
3,872円(5/17)