株価チャート
株価
5/17
- 前日 (5/16)
- 4,350
- 始値
- 4,310
- 高値
- 4,400
- 安値
- 4,305
- 終値 +1.03%
- 4,395
- 出来高 -43.18%
- 117,400
乖離率
- 株価(5日)
移動平均値 - +1.55%
4,328 - 株価(25日)
移動平均値 - +5.02%
4,185 - 出来高(5日)
移動平均値 - -39.58%
194,320
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 | 4,310 | 4,400 | 4,305 | 4,395 | +1.03% | 117,400 | 2980億3337万 | +5.02% | 11.32 | 1.45 |
05/16 | 4,350 | 4,380 | 4,320 | 4,350 | +0.46% | 206,600 | 2949億8183万 | +4.29% | 11.21 | 1.43 |
05/15 | 4,330 | 4,360 | 4,305 | 4,330 | +1.64% | 189,500 | 2936億2560万 | +4.14% | 11.16 | 1.42 |
05/14 | 4,285 | 4,310 | 4,220 | 4,260 | -1.05% | 254,300 | 2888億7876万 | +2.8% | 10.98 | 1.4 |
05/13 | 4,300 | 4,350 | 4,280 | 4,305 | +0.35% | 203,800 | 2919億3030万 | +4.14% | 11.09 | 1.42 |
05/10 | 4,375 | 4,400 | 4,240 | 4,290 | -0.46% | 225,200 | 2909億1312万 | +4.1% | 11.05 | 1.41 |
05/09 | 4,195 | 4,350 | 4,195 | 4,310 | +2.74% | 220,200 | 2922億6936万 | +4.94% | 11.1 | 1.42 |
05/08 | 4,095 | 4,210 | 4,065 | 4,195 | -0.94% | 480,100 | 2844億7099万 | +2.44% | 10.81 | 1.38 |
05/07 | 4,300 | 4,310 | 4,225 | 4,235 | -0.35% | 212,300 | 2871億8346万 | +3.55% | 10.91 | 1.39 |
05/02 | 4,200 | 4,265 | 4,185 | 4,250 | 0% | 120,900 | 2882億64万 | +4.12% | 10.95 | 1.4 |
05/01 | 4,270 | 4,310 | 4,210 | 4,250 | -2.07% | 136,600 | 2882億64万 | +4.24% | 10.95 | 1.4 |
04/30 | 4,300 | 4,370 | 4,250 | 4,340 | +0.93% | 216,300 | 2943億371万 | +6.69% | 11.18 | 1.43 |
04/26 | 4,100 | 4,315 | 4,060 | 4,300 | +3.12% | 635,100 | 2915億9124万 | +5.96% | 11.08 | 1.41 |
04/25 | 4,160 | 4,200 | 4,090 | 4,170 | +0.48% | 430,100 | 2827億7569万 | +2.99% | 10.74 | 1.37 |
04/24 | 4,040 | 4,150 | 4,030 | 4,150 | +3.23% | 246,200 | 2814億1945万 | +2.62% | 10.69 | 1.37 |
04/23 | 3,995 | 4,040 | 3,995 | 4,020 | +0.12% | 79,800 | 2726億390万 | -0.47% | 10.36 | 1.32 |
04/22 | 4,040 | 4,055 | 3,990 | 4,015 | +0.63% | 101,900 | 2722億6484万 | -0.54% | 10.34 | 1.32 |
04/19 | 4,035 | 4,065 | 3,920 | 3,990 | -1.36% | 193,900 | 2705億6954万 | -1.12% | 10.28 | 1.31 |
04/18 | 3,990 | 4,080 | 3,970 | 4,045 | +1.25% | 245,100 | 2742億9920万 | +0.25% | 10.42 | 1.33 |
04/17 | 4,020 | 4,045 | 3,935 | 3,995 | -1.11% | 228,600 | 2709億860万 | -0.87% | 10.29 | 1.31 |
04/16 | 4,100 | 4,130 | 4,015 | 4,040 | -2.77% | 157,200 | 2739億6014万 | +0.3% | 10.41 | 1.33 |
04/15 | 4,060 | 4,165 | 4,055 | 4,155 | +0.85% | 140,400 | 2817億5851万 | +3.31% | 10.71 | 1.37 |
04/12 | 4,110 | 4,120 | 4,075 | 4,120 | +1.1% | 111,100 | 2793億8509万 | +2.62% | 10.62 | 1.36 |
04/11 | 4,035 | 4,085 | 4,005 | 4,075 | +0.62% | 104,200 | 2763億3356万 | +1.62% | 10.5 | 1.34 |
04/10 | 4,000 | 4,055 | 3,995 | 4,050 | +0.5% | 98,400 | 2746億3826万 | +1.12% | 10.43 | 1.33 |
04/09 | 4,050 | 4,060 | 4,010 | 4,030 | +0.12% | 94,300 | 2732億8202万 | +0.72% | 10.38 | 1.33 |
04/08 | 4,030 | 4,055 | 4,010 | 4,025 | +1.13% | 97,600 | 2729億4296万 | +0.68% | 10.37 | 1.32 |
04/05 | 3,985 | 4,000 | 3,940 | 3,980 | -0.75% | 77,100 | 2698億9142万 | -0.33% | 10.25 | 1.31 |
04/04 | 3,990 | 4,060 | 3,975 | 4,010 | +0.88% | 126,500 | 2719億2578万 | +0.48% | 10.33 | 1.32 |
04/03 | 3,955 | 3,995 | 3,925 | 3,975 | +0.51% | 160,300 | 2695億5237万 | -0.3% | 10.24 | 1.31 |
04/02 | 3,965 | 4,015 | 3,920 | 3,955 | -1% | 116,400 | 2681億9613万 | -0.65% | 10.19 | 1.3 |
04/01 | 4,100 | 4,100 | 3,975 | 3,995 | -1.84% | 93,800 | 2709億860万 | +0.5% | 10.29 | 1.31 |
03/29 | 4,035 | 4,085 | 4,030 | 4,070 | +0.87% | 88,700 | 2759億9450万 | +2.62% | 10.02 | 1.35 |
03/28 | 4,100 | 4,100 | 4,030 | 4,035 | -2.18% | 118,400 | 2736億2108万 | +2.07% | 9.93 | 1.34 |
03/27 | 4,060 | 4,150 | 4,045 | 4,125 | +1.98% | 163,200 | 2797億2415万 | +4.62% | 10.15 | 1.37 |
03/26 | 4,085 | 4,090 | 4,045 | 4,045 | -0.98% | 88,300 | 2742億9920万 | +2.98% | 9.95 | 1.34 |
03/25 | 4,095 | 4,100 | 4,055 | 4,085 | +0.12% | 144,200 | 2770億1168万 | +4.34% | 10.05 | 1.36 |
03/22 | 4,025 | 4,090 | 4,020 | 4,080 | +1.37% | 133,600 | 2766億7262万 | +4.7% | 10.04 | 1.36 |
03/21 | 4,080 | 4,080 | 4,010 | 4,025 | -0.12% | 161,700 | 2729億4296万 | +3.76% | 9.9 | 1.34 |
03/19 | 4,000 | 4,035 | 3,975 | 4,030 | +1.26% | 135,200 | 2732億8202万 | +4.32% | 9.92 | 1.34 |
03/18 | 3,985 | 4,020 | 3,960 | 3,980 | +0.25% | 139,000 | 2698億9142万 | +3.59% | 9.79 | 1.32 |
03/15 | 3,945 | 3,990 | 3,940 | 3,970 | -0.13% | 195,000 | 2692億1331万 | +3.98% | 9.77 | 1.32 |
03/14 | 3,920 | 3,975 | 3,905 | 3,975 | +1.15% | 84,200 | 2695億5237万 | +4.69% | 9.78 | 1.32 |
03/13 | 3,980 | 4,000 | 3,905 | 3,930 | 0% | 84,200 | 2665億83万 | +4.13% | 9.67 | 1.31 |
03/12 | 3,890 | 3,940 | 3,845 | 3,930 | +0.64% | 98,500 | 2665億83万 | +4.66% | 9.67 | 1.31 |
03/11 | 3,940 | 3,950 | 3,840 | 3,905 | -2.01% | 148,900 | 2648億553万 | +4.58% | 9.61 | 1.3 |
03/08 | 3,920 | 3,990 | 3,865 | 3,985 | +0.25% | 201,800 | 2702億3048万 | +7.24% | 9.81 | 1.32 |
03/07 | 4,010 | 4,035 | 3,935 | 3,975 | +0.51% | 171,900 | 2695億5237万 | +7.58% | 9.78 | 1.32 |
03/06 | 4,030 | 4,030 | 3,925 | 3,955 | -0.25% | 179,100 | 2681億9613万 | +7.71% | 9.73 | 1.31 |
03/05 | 3,960 | 3,995 | 3,915 | 3,965 | +0.76% | 162,800 | 2688億7425万 | +8.6% | 9.76 | 1.32 |
03/04 | 3,920 | 3,960 | 3,920 | 3,935 | +0.38% | 138,500 | 2668億3989万 | +8.46% | 9.68 | 1.31 |
03/01 | 3,910 | 3,930 | 3,875 | 3,920 | -0.25% | 101,800 | 2658億2271万 | +8.68% | 9.65 | 1.3 |
02/29 | 3,900 | 3,955 | 3,890 | 3,930 | +1.03% | 276,800 | 2665億83万 | +9.62% | 9.67 | 1.31 |
02/28 | 3,900 | 3,930 | 3,875 | 3,890 | +1.17% | 161,200 | 2637億8835万 | +9.15% | 9.57 | 1.29 |
02/27 | 3,800 | 3,885 | 3,785 | 3,845 | +1.18% | 137,400 | 2607億3682万 | +8.46% | 9.46 | 1.28 |
02/26 | 3,850 | 3,850 | 3,775 | 3,800 | +1.06% | 149,200 | 2576億8528万 | +7.77% | 9.35 | 1.26 |
02/22 | 3,800 | 3,810 | 3,745 | 3,760 | 0% | 131,000 | 2549億7280万 | +7.21% | 9.25 | 1.25 |
02/21 | 3,785 | 3,795 | 3,730 | 3,760 | -0.4% | 122,700 | 2549億7280万 | +7.71% | 9.25 | 1.25 |
02/20 | 3,735 | 3,775 | 3,730 | 3,775 | +0.8% | 110,200 | 2559億8998万 | +8.6% | 9.29 | 1.25 |
02/19 | 3,710 | 3,755 | 3,700 | 3,745 | +0.27% | 140,900 | 2539億5562万 | +8.17% | 9.22 | 1.24 |
02/16 | 3,640 | 3,745 | 3,640 | 3,735 | +2.75% | 171,000 | 2532億7750万 | +8.32% | 9.19 | 1.24 |
02/15 | 3,640 | 3,690 | 3,620 | 3,635 | +0.14% | 140,300 | 2464億9631万 | +5.82% | 8.94 | 1.21 |
02/14 | 3,635 | 3,675 | 3,620 | 3,630 | +0.28% | 202,600 | 2461億5725万 | +5.95% | 8.93 | 1.21 |
02/13 | 3,540 | 3,630 | 3,530 | 3,620 | +3.72% | 239,300 | 2454億7913万 | +5.91% | 8.91 | 1.2 |
02/09 | 3,670 | 3,680 | 3,490 | 3,490 | +2.95% | 361,800 | 2366億6359万 | +2.41% | 8.59 | 1.16 |
02/08 | 3,450 | 3,450 | 3,300 | 3,390 | -1.45% | 194,600 | 2298億8239万 | -0.47% | 8.34 | 1.13 |
02/07 | 3,400 | 3,440 | 3,400 | 3,440 | +0.88% | 86,900 | 2332億7299万 | +1% | 8.47 | 1.14 |
02/06 | 3,430 | 3,450 | 3,410 | 3,410 | -0.87% | 82,000 | 2312億3863万 | +0.24% | 8.39 | 1.13 |
02/05 | 3,465 | 3,485 | 3,420 | 3,440 | +0.44% | 86,300 | 2332億7299万 | +1.18% | 8.47 | 1.14 |
02/02 | 3,465 | 3,465 | 3,420 | 3,425 | -0.44% | 77,900 | 2322億5581万 | +0.88% | 8.43 | 1.14 |
02/01 | 3,435 | 3,460 | 3,430 | 3,440 | -0.72% | 105,700 | 2332億7299万 | +1.5% | 8.47 | 1.14 |
01/31 | 3,380 | 3,475 | 3,380 | 3,465 | +2.06% | 133,500 | 2349億6829万 | +2.39% | 8.53 | 1.15 |
01/30 | 3,425 | 3,430 | 3,395 | 3,395 | -1.02% | 63,000 | 2302億2145万 | +0.59% | 8.35 | 1.13 |
01/29 | 3,440 | 3,450 | 3,425 | 3,430 | +1.33% | 75,700 | 2325億9487万 | +1.81% | 8.44 | 1.14 |
01/26 | 3,400 | 3,420 | 3,385 | 3,385 | -0.73% | 103,100 | 2295億4333万 | +0.68% | 8.33 | 1.12 |
01/25 | 3,375 | 3,415 | 3,375 | 3,410 | +1.19% | 105,100 | 2312億3863万 | +1.61% | 8.39 | 1.13 |
01/24 | 3,410 | 3,410 | 3,355 | 3,370 | -1.32% | 95,700 | 2285億2616万 | +0.6% | 8.29 | 1.12 |
01/23 | 3,445 | 3,445 | 3,410 | 3,415 | -0.15% | 87,700 | 2315億7769万 | +2.06% | 8.4 | 1.13 |
01/22 | 3,400 | 3,425 | 3,400 | 3,420 | +1.48% | 71,200 | 2319億1675万 | +2.4% | 8.42 | 1.14 |
01/19 | 3,360 | 3,370 | 3,335 | 3,370 | +1.35% | 130,800 | 2285億2616万 | +1.11% | 8.29 | 1.12 |
01/18 | 3,350 | 3,365 | 3,325 | 3,325 | -0.75% | 85,700 | 2254億7462万 | -0.09% | 8.18 | 1.1 |
01/17 | 3,375 | 3,430 | 3,350 | 3,350 | -0.89% | 113,900 | 2271億6992万 | +0.87% | 8.24 | 1.11 |
01/16 | 3,435 | 3,435 | 3,375 | 3,380 | -1.6% | 136,000 | 2292億427万 | +2.02% | 8.32 | 1.12 |
01/15 | 3,400 | 3,455 | 3,395 | 3,435 | +1.18% | 67,500 | 2329億3393万 | +3.96% | 8.45 | 1.14 |
01/12 | 3,415 | 3,430 | 3,380 | 3,395 | -0.44% | 123,900 | 2302億2145万 | +3.13% | 8.35 | 1.13 |
01/11 | 3,440 | 3,450 | 3,405 | 3,410 | -0.15% | 82,900 | 2312億3863万 | +3.9% | 8.39 | 1.13 |
01/10 | 3,405 | 3,445 | 3,395 | 3,415 | 0% | 93,400 | 2315億7769万 | +4.37% | 8.4 | 1.13 |
01/09 | 3,405 | 3,440 | 3,375 | 3,415 | +0.74% | 145,700 | 2315億7769万 | +4.72% | 8.4 | 1.13 |
01/05 | 3,445 | 3,460 | 3,390 | 3,390 | -1.31% | 111,500 | 2298億8239万 | +4.31% | 8.34 | 1.13 |
01/04 | 3,375 | 3,435 | 3,335 | 3,435 | +1.33% | 134,700 | 2329億3393万 | +6.02% | 8.45 | 1.14 |
2023 | ||||||||||
12/29 | 3,355 | 3,390 | 3,355 | 3,390 | +1.65% | 141,200 | 2298億8239万 | +5.08% | 8.34 | 1.18 |
12/28 | 3,355 | 3,365 | 3,325 | 3,335 | -0.6% | 81,300 | 2261億5274万 | +3.73% | 8.21 | 1.16 |
12/27 | 3,350 | 3,365 | 3,330 | 3,355 | +1.21% | 139,200 | 2275億898万 | +4.68% | 8.26 | 1.17 |
12/26 | 3,290 | 3,325 | 3,275 | 3,315 | +0.76% | 111,100 | 2247億9650万 | +3.85% | 8.16 | 1.16 |
12/25 | 3,345 | 3,350 | 3,280 | 3,290 | -0.75% | 112,600 | 2231億120万 | +3.43% | 8.1 | 1.15 |
12/22 | 3,255 | 3,315 | 3,245 | 3,315 | +2.79% | 132,700 | 2247億9650万 | +4.48% | 8.16 | 1.16 |
12/21 | 3,250 | 3,250 | 3,215 | 3,225 | -1.07% | 109,500 | 2186億9343万 | +1.99% | 7.94 | 1.13 |
12/20 | 3,255 | 3,285 | 3,245 | 3,260 | +0.62% | 167,700 | 2210億6684万 | +3.26% | 8.02 | 1.14 |
12/19 | 3,250 | 3,265 | 3,215 | 3,240 | +0.15% | 200,700 | 2197億1061万 | +2.89% | 7.97 | 1.13 |
12/18 | 3,210 | 3,240 | 3,175 | 3,235 | -0.61% | 131,400 | 2193億7155万 | +2.86% | 7.96 | 1.13 |
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 | 2,738 1,369 7/10 | 620 310 11/22 | 65,596,000 131,192,000 11/8 | - | - | +32.37% 12/17 | -62.72% 11/9 |
2009年 3月期 | 908 454 5/19 454 5/14 | 330 165 10/28 | 8,018,000 16,036,000 9/9 | - | - | +23.61% 5/12 | -42.81% 10/8 |
2010年 3月期 | 840 420 3/31 | 404 202 4/1 | 1,399,500 2,799,000 5/28 | 525億2394万 | - | +19.95% 5/28 | -11.62% 10/2 |
2011年 3月期 | 1,074 537 3/23 | 648 324 10/13 | 780,000 1,560,000 11/9 | 671億5560万 | 405億1846万 | +16.01% 11/18 | -13.3% 3/15 |
2012年 3月期 | 1,050 525 4/1 | 784 392 9/26 | 462,500 925,000 5/18 | 656億5492万 | 490億2234万 | +7.25% 7/1 | -10.79% 5/23 |
2013年 3月期 | 1,148 574 3/28 574 3/27 他2件 | 708 354 6/5 | 1,164,000 2,328,000 7/18 | 717億8271万 | 442億7017万 | +12.88% 1/7 | -13.51% 5/9 |
2014年 3月期 | 1,560 780 1/21 | 1,026 513 4/2 | 870,000 1,740,000 7/12 | 975億4472万 | 641億5424万 | +15.51% 5/22 | -8.37% 6/14 |
2015年 3月期 | 1,486 743 9/25 | 1,226 613 10/17 | 422,500 845,000 9/3 | 929億1760万 | 766億6015万 | +7.59% 11/14 | -11.66% 10/17 |
2016年 3月期 | 1,714 857 8/12 | 1,240 620 2/24 620 2/12 | 720,500 1,441,000 8/4 | 1071億7414万 | 823億3892万 | +12.86% 5/10 | -13.13% 2/12 |
2017年 3月期 | 2,412 1,206 2/7 | 1,288 644 4/6 | 1,572,000 3,144,000 11/8 | 1635億6234万 | 853億3949万 | +18.74% 5/9 | -8.65% 6/24 |
2018年 3月期 | 3,204 1,602 1/18 | 2,040 1,020 4/17 | 1,774,000 3,548,000 5/9 | 2172億6938万 | 1383億3631万 | +17.36% 5/11 | -17.34% 2/14 |
2019年 3月期 | 3,060 1,530 5/8 | 1,739 12/25 | 1,246,000 2,492,000 8/7 | 2075億446万 | 1179億2492万 | +10.42% 8/8 | -18.98% 5/8 |
2020年 3月期 | 2,888 1/23 | 1,633 8/15 | 1,032,000 5/8 | 1958億4081万 | 1107億3686万 | +18.73% 11/8 | -26.07% 3/16 |
2021年 3月期 | 2,953 3/23 | 1,834 4/6 | 420,800 1/28 | 2002億4859万 | 1243億6705万 | +13.37% 5/27 | -8.56% 6/25 |
2022年 3月期 | 3,090 9/14 | 2,265 3/8 | 611,500 10/19 | 2095億3882万 | 1535億9399万 | +7.71% 8/3 | -12.01% 10/5 |
2023年 3月期 | 2,815 3/9 | 2,091 5/20 | 462,800 11/8 | 1908億9054万 | 1417億9471万 | +8.08% 3/9 | -8.13% 5/16 |
2024年 3月期 | 4,150 3/27 | 2,555 4/6 | 675,700 8/8 | 2814億1945万 | 1732億5944万 | +9.64% 2/29 | -5.09% 10/4 |
最新 | 4,395 2024/5/17 | 117,400 | 2980億3337万 | +5.02% 4,185 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%(0.96倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 454%(5.54倍)
- 1989/12/29 vs 1988/12/28
- -18%(0.82倍)
- 1990/12/28 vs 1989/12/29
- -58%(0.42倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 12%(1.12倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -34%(0.66倍)
- 2000/12/29 vs 1999/12/30
- 110%(2.1倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- 19%(1.19倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 65%(1.65倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 41%(1.41倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 44%(1.44倍)
- 2024/05/17 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
270円(2000/01/05) - 1528%(16.28倍)
4,395円(5/17)