株価チャート
株価
5/15
- 前日 (5/14)
- 3,050
- 始値
- 3,085
- 高値
- 3,145
- 安値
- 2,978
- 終値 -2.33%
- 2,979
- 出来高 -31.35%
- 707,400
乖離率
- 株価（5日）
移動平均値 - -10.86%
3,342 - 株価（25日）
移動平均値 - -12.77%
3,415 - 出来高（5日）
移動平均値 - +54.81%
456,940
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 3,085 | 3,145 | 2,978 | 2,979 | -2.33% | 707,400 | 2386億1343万 | -12.77% | 34 | 3.05 |
| 05/14 | 3,265 | 3,315 | 3,015 | 3,050 | -15.86% | 1,030,400 | 2443億42万 | -11.13% | 34.81 | 3.12 |
| 05/13 | 3,560 | 3,625 | 3,535 | 3,625 | +2.55% | 272,000 | 2903億5706万 | +5.1% | 41.37 | 3.71 |
| 05/10 | 3,560 | 3,575 | 3,505 | 3,535 | +0.43% | 178,400 | 2831億4819万 | +2.67% | 40.34 | 3.61 |
| 05/09 | 3,545 | 3,565 | 3,505 | 3,520 | +0.14% | 96,500 | 2819億4672万 | +2.27% | 40.17 | 3.6 |
| 05/08 | 3,495 | 3,535 | 3,455 | 3,515 | +0.43% | 193,900 | 2815億4622万 | +2.27% | 40.12 | 3.59 |
| 05/07 | 3,485 | 3,520 | 3,465 | 3,500 | +3.24% | 147,600 | 2803億4475万 | +1.8% | 39.94 | 3.58 |
| 05/02 | 3,415 | 3,445 | 3,380 | 3,390 | -1.6% | 103,600 | 2715億3391万 | -1.34% | 38.69 | 3.47 |
| 05/01 | 3,430 | 3,475 | 3,400 | 3,445 | 0% | 148,300 | 2759億3933万 | +0.06% | 39.32 | 3.52 |
| 04/30 | 3,420 | 3,495 | 3,380 | 3,445 | +0.73% | 242,700 | 2759億3933万 | -0.17% | 39.32 | 3.52 |
| 04/26 | 3,350 | 3,435 | 3,305 | 3,420 | +3.01% | 235,000 | 2739億3687万 | -1.07% | 39.03 | 3.5 |
| 04/25 | 3,315 | 3,340 | 3,290 | 3,320 | -1.92% | 123,800 | 2659億2702万 | -4.21% | 37.89 | 3.39 |
| 04/24 | 3,300 | 3,400 | 3,290 | 3,385 | +4.8% | 270,700 | 2711億3342万 | -2.76% | 38.63 | 3.46 |
| 04/23 | 3,265 | 3,290 | 3,185 | 3,230 | -0.46% | 222,200 | 2587億1815万 | -7.5% | 36.86 | 3.3 |
| 04/22 | 3,300 | 3,310 | 3,215 | 3,245 | -1.96% | 209,700 | 2599億1963万 | -7.5% | 37.03 | 3.32 |
| 04/19 | 3,480 | 3,515 | 3,280 | 3,310 | -5.02% | 318,700 | 2651億2603万 | -5.94% | 37.78 | 3.38 |
| 04/18 | 3,420 | 3,525 | 3,365 | 3,485 | +0.43% | 141,800 | 2791億4327万 | -1.25% | 39.77 | 3.56 |
| 04/17 | 3,470 | 3,560 | 3,445 | 3,470 | +1.61% | 331,200 | 2779億4179万 | -1.76% | 39.6 | 3.55 |
| 04/16 | 3,455 | 3,485 | 3,400 | 3,415 | -2.43% | 271,300 | 2735億3637万 | -3.48% | 38.97 | 3.49 |
| 04/15 | 3,505 | 3,505 | 3,450 | 3,500 | -1.41% | 181,100 | 2803億4475万 | -1.33% | 39.94 | 3.58 |
| 04/12 | 3,615 | 3,615 | 3,515 | 3,550 | +1.28% | 215,900 | 2843億4967万 | -0.11% | 40.52 | 3.63 |
| 04/11 | 3,510 | 3,530 | 3,480 | 3,505 | -1.41% | 146,400 | 2807億4524万 | -1.6% | 40 | 3.58 |
| 04/10 | 3,530 | 3,580 | 3,515 | 3,555 | +1.57% | 154,100 | 2847億5016万 | -0.53% | 40.57 | 3.63 |
| 04/09 | 3,510 | 3,510 | 3,450 | 3,500 | +0.72% | 167,700 | 2803億4475万 | -2.43% | 39.94 | 3.58 |
| 04/08 | 3,490 | 3,510 | 3,430 | 3,475 | +2.06% | 227,100 | 2783億4228万 | -3.5% | 39.66 | 3.55 |
| 04/05 | 3,425 | 3,465 | 3,400 | 3,405 | -2.44% | 214,100 | 2727億3539万 | -5.78% | 38.86 | 3.48 |
| 04/04 | 3,500 | 3,550 | 3,490 | 3,490 | +1.01% | 167,200 | 2795億4376万 | -3.8% | 39.83 | 3.57 |
| 04/03 | 3,475 | 3,515 | 3,420 | 3,455 | -1.57% | 232,000 | 2767億4031万 | -5.11% | 39.43 | 3.53 |
| 04/02 | 3,485 | 3,555 | 3,450 | 3,510 | +2.78% | 330,500 | 2811億4573万 | -3.91% | 40.06 | 3.59 |
| 04/01 | 3,515 | 3,520 | 3,375 | 3,415 | -2.98% | 174,800 | 2735億3637万 | -6.74% | 38.97 | 3.49 |
| 03/29 | 3,490 | 3,525 | 3,455 | 3,520 | +1.88% | 223,300 | 2819億4672万 | -3.98% | 40.18 | 3.6 |
| 03/28 | 3,510 | 3,555 | 3,445 | 3,455 | -3.49% | 209,100 | 2767億4031万 | -5.58% | 39.44 | 3.53 |
| 03/27 | 3,615 | 3,625 | 3,575 | 3,580 | -1.24% | 234,000 | 2867億5263万 | -2.03% | 40.86 | 3.66 |
| 03/26 | 3,615 | 3,655 | 3,585 | 3,625 | +0.55% | 165,200 | 2903億5706万 | -0.44% | 41.38 | 3.71 |
| 03/25 | 3,645 | 3,665 | 3,570 | 3,605 | -1.23% | 194,400 | 2887億5509万 | -0.74% | 41.15 | 3.68 |
| 03/22 | 3,690 | 3,730 | 3,650 | 3,650 | -1.35% | 195,100 | 2923億5952万 | +0.72% | 41.66 | 3.73 |
| 03/21 | 3,760 | 3,775 | 3,685 | 3,700 | +1.23% | 177,200 | 2963億6445万 | +2.38% | 42.23 | 3.78 |
| 03/19 | 3,615 | 3,660 | 3,590 | 3,655 | +0.83% | 209,000 | 2927億6001万 | +1.5% | 41.72 | 3.74 |
| 03/18 | 3,520 | 3,645 | 3,520 | 3,625 | +2.84% | 196,500 | 2903億5706万 | +1.09% | 41.38 | 3.71 |
| 03/15 | 3,545 | 3,570 | 3,515 | 3,525 | -0.84% | 240,300 | 2823億4721万 | -1.37% | 40.24 | 3.6 |
| 03/14 | 3,615 | 3,620 | 3,485 | 3,555 | 0% | 210,800 | 2847億5016万 | -0.36% | 40.58 | 3.63 |
| 03/13 | 3,750 | 3,760 | 3,540 | 3,555 | -2.07% | 338,100 | 2847億5016万 | -0.06% | 40.58 | 3.63 |
| 03/12 | 3,600 | 3,660 | 3,520 | 3,630 | +0.14% | 210,700 | 2907億5755万 | +2.25% | 41.43 | 3.71 |
| 03/11 | 3,600 | 3,665 | 3,580 | 3,625 | -1.49% | 224,200 | 2903億5706万 | +2.75% | 41.38 | 3.71 |
| 03/08 | 3,680 | 3,735 | 3,660 | 3,680 | -1.87% | 359,400 | 2947億6248万 | +5.05% | 42.01 | 3.76 |
| 03/07 | 3,870 | 3,870 | 3,690 | 3,750 | -1.32% | 274,900 | 3003億6937万 | +7.91% | 42.8 | 3.83 |
| 03/06 | 3,790 | 3,855 | 3,785 | 3,800 | -2.44% | 290,500 | 3043億7430万 | +10.3% | 43.38 | 3.88 |
| 03/05 | 3,880 | 3,940 | 3,835 | 3,895 | +1.43% | 274,500 | 3119億8365万 | +14.16% | 44.46 | 3.98 |
| 03/04 | 3,870 | 3,925 | 3,835 | 3,840 | +0.92% | 235,100 | 3075億7824万 | +13.74% | 43.83 | 3.93 |
| 03/01 | 3,790 | 3,825 | 3,770 | 3,805 | +1.33% | 223,500 | 3047億7479万 | +13.79% | 43.43 | 3.89 |
| 02/29 | 3,780 | 3,785 | 3,700 | 3,755 | -1.31% | 319,800 | 3007億6986万 | +13.38% | 42.86 | 3.84 |
| 02/28 | 3,720 | 3,825 | 3,705 | 3,805 | +0.93% | 303,000 | 3047億7479万 | +15.86% | 43.43 | 3.89 |
| 02/27 | 3,730 | 3,795 | 3,715 | 3,770 | +1.34% | 385,000 | 3019億7134万 | +15.82% | 43.03 | 3.85 |
| 02/26 | 3,655 | 3,745 | 3,600 | 3,720 | +5.23% | 532,900 | 2979億6642万 | +15.6% | 42.46 | 3.8 |
| 02/22 | 3,450 | 3,535 | 3,425 | 3,535 | +6% | 358,500 | 2831億4819万 | +11.16% | 40.35 | 3.61 |
| 02/21 | 3,295 | 3,350 | 3,280 | 3,335 | +0.45% | 155,600 | 2671億2849万 | +5.94% | 38.07 | 3.41 |
| 02/20 | 3,275 | 3,370 | 3,265 | 3,320 | +1.53% | 229,300 | 2659億2702万 | +6.17% | 37.9 | 3.39 |
| 02/19 | 3,425 | 3,425 | 3,235 | 3,270 | -3.96% | 233,600 | 2619億2209万 | +5.11% | 37.33 | 3.34 |
| 02/16 | 3,450 | 3,490 | 3,395 | 3,405 | +0.44% | 205,700 | 2727億3539万 | +10.02% | 38.87 | 3.48 |
| 02/15 | 3,425 | 3,480 | 3,355 | 3,390 | -0.59% | 171,000 | 2715億3391万 | +10.1% | 38.7 | 3.47 |
| 02/14 | 3,395 | 3,450 | 3,385 | 3,410 | +1.04% | 231,300 | 2731億3588万 | +11.29% | 38.92 | 3.49 |
| 02/13 | 3,345 | 3,405 | 3,325 | 3,375 | +3.05% | 234,700 | 2703億3243万 | +10.66% | 38.52 | 3.45 |
| 02/09 | 3,330 | 3,370 | 3,275 | 3,275 | -1.36% | 217,600 | 2623億2258万 | +8.01% | 37.38 | 3.35 |
| 02/08 | 3,345 | 3,375 | 3,280 | 3,320 | -1.63% | 183,400 | 2659億2702万 | +9.86% | 37.9 | 3.39 |
| 02/07 | 3,300 | 3,380 | 3,265 | 3,375 | +2.43% | 269,200 | 2703億3243万 | +11.98% | 38.52 | 3.45 |
| 02/06 | 3,415 | 3,415 | 3,295 | 3,295 | -1.93% | 338,300 | 2639億2455万 | +9.76% | 37.61 | 3.37 |
| 02/05 | 3,330 | 3,400 | 3,210 | 3,360 | +8.91% | 773,800 | 2691億3096万 | +12.26% | 38.35 | 3.43 |
| 02/02 | 3,020 | 3,140 | 3,010 | 3,085 | +2.9% | 362,600 | 2471億387万 | +3.56% | 35.21 | 3.15 |
| 02/01 | 2,942 | 3,015 | 2,932 | 2,998 | +0.71% | 189,300 | 2401億3530万 | +0.81% | 34.22 | 3.06 |
| 01/31 | 2,944 | 2,980 | 2,902 | 2,977 | -0.93% | 256,600 | 2384億5323万 | +0.07% | 33.98 | 3.04 |
| 01/30 | 2,986 | 3,025 | 2,962 | 3,005 | +0.6% | 158,600 | 2406億9599万 | +1.01% | 34.3 | 3.07 |
| 01/29 | 2,978 | 2,987 | 2,912 | 2,987 | +0.23% | 201,900 | 2392億5421万 | +0.3% | 34.1 | 3.05 |
| 01/26 | 2,985 | 3,030 | 2,968 | 2,980 | -2.45% | 216,300 | 2386億9353万 | +0.24% | 34.02 | 3.05 |
| 01/25 | 3,025 | 3,075 | 3,015 | 3,055 | +2.17% | 193,700 | 2447億91万 | +3.14% | 34.87 | 3.12 |
| 01/24 | 3,025 | 3,040 | 2,970 | 2,990 | -2.13% | 215,100 | 2394億9451万 | +1.46% | 34.13 | 3.06 |
| 01/23 | 3,090 | 3,125 | 3,030 | 3,055 | -1.13% | 256,400 | 2447億91万 | +4.05% | 34.87 | 3.12 |
| 01/22 | 2,976 | 3,170 | 2,964 | 3,090 | +8.27% | 714,100 | 2475億436万 | +5.71% | 35.27 | 3.16 |
| 01/19 | 2,807 | 2,872 | 2,807 | 2,854 | +3.26% | 300,500 | 2286億111万 | -1.86% | 32.58 | 2.92 |
| 01/18 | 2,740 | 2,778 | 2,739 | 2,764 | +0.84% | 176,600 | 2213億9225万 | -4.85% | 31.55 | 2.83 |
| 01/17 | 2,806 | 2,846 | 2,741 | 2,741 | -2.49% | 263,600 | 2195億4998万 | -5.68% | 31.29 | 2.8 |
| 01/16 | 2,880 | 2,899 | 2,796 | 2,811 | -3.57% | 339,300 | 2251億5688万 | -3.47% | 32.09 | 2.87 |
| 01/15 | 2,869 | 2,941 | 2,864 | 2,915 | +1.6% | 235,900 | 2334億8712万 | 0% | 33.27 | 2.98 |
| 01/12 | 2,989 | 2,998 | 2,851 | 2,869 | -3.98% | 422,000 | 2298億259万 | -1.41% | 32.75 | 2.93 |
| 01/11 | 3,000 | 3,040 | 2,955 | 2,988 | -1.06% | 395,500 | 2393億3431万 | +2.65% | 34.11 | 3.05 |
| 01/10 | 3,060 | 3,075 | 3,005 | 3,020 | -1.47% | 160,800 | 2418億9747万 | +3.85% | 34.47 | 3.09 |
| 01/09 | 2,962 | 3,105 | 2,950 | 3,065 | +4.46% | 222,100 | 2455億190万 | +5.54% | 34.99 | 3.13 |
| 01/05 | 3,010 | 3,020 | 2,931 | 2,934 | -2.52% | 160,300 | 2350億899万 | +1.24% | 33.49 | 3 |
| 01/04 | 3,080 | 3,090 | 2,987 | 3,010 | -3.99% | 150,000 | 2410億9648万 | +3.83% | 34.36 | 3.08 |
| 2023 | ||||||||||
| 12/29 | 3,090 | 3,140 | 3,075 | 3,135 | +2.12% | 217,100 | 2511億879万 | +8.18% | 35.78 | 3.34 |
| 12/28 | 3,080 | 3,080 | 3,045 | 3,070 | +0.49% | 73,300 | 2459億239万 | +6.19% | 35.04 | 3.27 |
| 12/27 | 3,030 | 3,080 | 3,030 | 3,055 | +1.33% | 161,300 | 2447億91万 | +5.82% | 34.87 | 3.26 |
| 12/26 | 2,923 | 3,020 | 2,912 | 3,015 | +1.82% | 166,400 | 2414億9697万 | +4.47% | 34.41 | 3.21 |
| 12/25 | 3,055 | 3,055 | 2,952 | 2,961 | -2.6% | 118,500 | 2371億7165万 | +2.6% | 33.8 | 3.16 |
| 12/22 | 2,988 | 3,060 | 2,983 | 3,040 | +2.12% | 201,400 | 2434億9944万 | +5.12% | 34.7 | 3.24 |
| 12/21 | 2,990 | 2,991 | 2,926 | 2,977 | -2.71% | 266,000 | 2384億5323万 | +2.9% | 33.98 | 3.17 |
| 12/20 | 2,860 | 3,075 | 2,860 | 3,060 | +6.43% | 462,900 | 2451億141万 | +5.55% | 34.93 | 3.26 |
| 12/19 | 2,749 | 2,881 | 2,737 | 2,875 | +6.09% | 402,300 | 2302億8318万 | -0.83% | 32.82 | 3.06 |
| 12/18 | 2,648 | 2,720 | 2,614 | 2,710 | +1.31% | 297,700 | 2170億6693万 | -6.74% | 30.93 | 2.89 |
| 12/15 | 2,734 | 2,743 | 2,659 | 2,675 | -1.15% | 538,500 | 2142億6348万 | -8.39% | 30.53 | 2.85 |
| 12/14 | 2,755 | 2,762 | 2,706 | 2,706 | -1.28% | 295,300 | 2167億4654万 | -7.77% | 30.89 | 2.88 |
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 | 1,247 3,740 4/4 | 407 1,222 2/13 | 2,401,800 800,600 11/13 | - | - | +13.39% 4/2 | -33.02% 11/21 |
| 2009年 3月期 | 600 1,799 6/6 | 294 882 10/10 | 949,800 316,600 5/28 | - | - | +17.45% 1/28 | -29.18% 10/8 |
| 2010年 3月期 | 583 1,749 7/23 | 356 1,068 4/9 | 888,600 296,200 6/18 | - | - | +18.5% 5/25 | -14.62% 11/12 |
| 2011年 3月期 | 555 1,665 4/2 | 300 900 3/15 | 687,000 229,000 3/16 | 511億1466万 | 276億2955万 | +9.32% 11/29 | -20.83% 3/15 |
| 2012年 3月期 | 386 1,157 4/1 | 259 776 8/22 | 776,700 258,900 2/2 | 355億1932万 | 238億2281万 | +11.13% 1/20 | -11.28% 8/19 |
| 2013年 3月期 | 626 1,878 12/7 | 312 936 4/11 | 2,988,000 996,000 10/17 | 576億5366万 | 287億3473万 | +29.96% 10/25 | -12.44% 12/27 |
| 2014年 3月期 | 469 1,407 5/10 | 327 980 6/13 980 6/7 | 2,562,000 854,000 5/13 | 431億9419万 | 300億8551万 | +15.37% 3/25 | -18.28% 6/7 |
| 2015年 3月期 | 755 2,265 3/20 | 368 1,104 5/26 | 1,966,200 655,400 3/20 | 672億6936万 | 338億9224万 | +18.96% 7/1 | -12.93% 10/16 |
| 2016年 3月期 | 744 2,233 4/14 | 362 1,085 2/12 | 1,388,400 462,800 2/3 | 663億1898万 | 322億2395万 | +17% 3/18 | -23.96% 2/12 |
| 2017年 3月期 | 933 2,800 2/3 | 414 1,243 8/17 | 2,100,600 700,200 11/4 | 803億5860万 | 356億7347万 | +20.83% 11/15 | -18.97% 8/8 |
| 2018年 3月期 | 955 2,865 10/31 | 643 1,929 4/13 | 3,135,000 1,045,000 11/6 | 822億2406万 | 553億6133万 | +12.64% 9/14 | -10.56% 3/23 |
| 2019年 3月期 | 1,090 3,270 8/3 | 648 1,945 12/25 | 2,241,900 747,300 8/3 | 938億4736万 | 558億2052万 | +15.66% 5/14 | -15.56% 10/25 |
| 2020年 3月期 | 1,082 3,245 1/22 | 617 1,851 5/13 | 1,073,700 357,900 5/13 | 931億2987万 | 531億2277万 | +15.27% 4/16 | -23.48% 3/13 |
| 2021年 3月期 | 1,517 4,550 1/25 | 809 2,426 4/2 | 1,148,400 382,800 4/16 | 1305億8272万 | 696億2498万 | +14.66% 7/13 | -8.48% 3/8 |
| 2022年 3月期 | 2,700 8,100 12/9 | 1,393 4,180 5/19 4,180 5/18 | 1,389,600 463,200 8/4 | 2324億6595万 | 1199億6391万 | +17.18% 8/6 | -11.7% 4/12 |
| 2023年 3月期 | 2,473 7,420 12/15 | 1,770 5,310 7/14 | 886,500 295,500 6/1 | 1981億1029万 | 1523億9434万 | +14.44% 8/15 | -10.65% 12/23 |
| 2024年 3月期 | 3,940 3/5 | 2,260 6,780 4/20 | 789,900 263,300 6/26 | 3155億8809万 | 1810億2261万 | +18.96% 5/18 | -9% 10/3 |
| 最新 | 2,979 2024/5/15 | 707,400 | 2386億1343万 | -12.77% 3,415 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/15 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
259円（2011/08/22） - 1052%（11.52倍）
2,979円（5/15）