株価チャート
株価
5/17
- 前日 (5/16)
- 3,766
- 始値
- 3,759
- 高値
- 3,822
- 安値
- 3,759
- 終値 +0.98%
- 3,803
- 出来高 -6.34%
- 135,900
乖離率
- 株価(5日)
移動平均値 - -0.24%
3,812 - 株価(25日)
移動平均値 - -4.97%
4,002 - 出来高(5日)
移動平均値 - +3.06%
131,860
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 | 3,759 | 3,822 | 3,759 | 3,803 | +0.98% | 135,900 | 3194億5200万 | -4.97% | 12.47 | 0.87 |
05/16 | 3,820 | 3,822 | 3,728 | 3,766 | -0.97% | 145,100 | 3163億4400万 | -6.25% | 12.35 | 0.86 |
05/15 | 3,894 | 3,910 | 3,803 | 3,803 | -0.94% | 108,100 | 3194億5200万 | -5.7% | 12.47 | 0.87 |
05/14 | 3,870 | 3,879 | 3,829 | 3,839 | -0.26% | 116,700 | 3224億7600万 | -5.12% | 12.59 | 0.88 |
05/13 | 3,912 | 3,912 | 3,817 | 3,849 | -2.21% | 153,500 | 3233億1600万 | -5.08% | 12.62 | 0.88 |
05/10 | 3,956 | 3,960 | 3,910 | 3,936 | -0.23% | 135,300 | 3306億2400万 | -3.05% | 12.91 | 0.9 |
05/09 | 3,886 | 3,970 | 3,886 | 3,945 | +0.82% | 107,600 | 3313億8000万 | -2.88% | 12.94 | 0.91 |
05/08 | 3,922 | 3,940 | 3,892 | 3,913 | +0.31% | 162,300 | 3286億9200万 | -3.72% | 12.83 | 0.9 |
05/07 | 3,999 | 3,999 | 3,900 | 3,901 | -2.48% | 220,500 | 3276億8400万 | -4.11% | 12.79 | 0.9 |
05/02 | 4,023 | 4,045 | 3,985 | 4,000 | -0.07% | 142,100 | 3360億 | -1.79% | 13.12 | 0.92 |
05/01 | 4,025 | 4,060 | 3,981 | 4,003 | -1.65% | 143,000 | 3362億5200万 | -1.84% | 13.13 | 0.92 |
04/30 | 4,070 | 4,073 | 4,027 | 4,070 | +0.44% | 175,700 | 3418億8000万 | -0.27% | 13.35 | 0.93 |
04/26 | 3,999 | 4,059 | 3,970 | 4,052 | +0.95% | 322,000 | 3403億6800万 | -0.73% | 13.29 | 0.93 |
04/25 | 4,056 | 4,070 | 3,998 | 4,014 | -2.43% | 160,900 | 3371億7600万 | -1.74% | 13.16 | 0.92 |
04/24 | 4,081 | 4,132 | 4,062 | 4,114 | +0.29% | 114,100 | 3455億7600万 | +0.66% | 13.49 | 0.94 |
04/23 | 4,118 | 4,133 | 4,100 | 4,102 | -0.27% | 102,800 | 3445億6800万 | +0.44% | 13.45 | 0.94 |
04/22 | 4,077 | 4,130 | 4,064 | 4,113 | +2.03% | 125,300 | 3454億9200万 | +0.86% | 13.49 | 0.94 |
04/19 | 4,046 | 4,087 | 3,991 | 4,031 | -1.49% | 208,600 | 3386億400万 | -1.03% | 13.22 | 0.93 |
04/18 | 4,052 | 4,117 | 4,013 | 4,092 | +1.29% | 108,500 | 3437億2800万 | +0.61% | 13.42 | 0.94 |
04/17 | 4,103 | 4,121 | 4,000 | 4,040 | -1.46% | 140,300 | 3393億6000万 | -0.47% | 13.25 | 0.93 |
04/16 | 4,137 | 4,150 | 4,093 | 4,100 | -2.31% | 154,700 | 3444億 | +1.23% | 13.44 | 0.94 |
04/15 | 4,113 | 4,200 | 4,101 | 4,197 | +1.5% | 156,700 | 3525億4800万 | +3.83% | 13.76 | 0.96 |
04/12 | 4,121 | 4,159 | 4,108 | 4,135 | +0.34% | 176,500 | 3473億4000万 | +2.5% | 13.56 | 0.95 |
04/11 | 4,080 | 4,138 | 4,042 | 4,121 | +0.15% | 153,900 | 3461億6400万 | +2.33% | 13.51 | 0.95 |
04/10 | 4,180 | 4,190 | 4,101 | 4,115 | -1.67% | 220,000 | 3456億6000万 | +2.36% | 13.49 | 0.94 |
04/09 | 4,178 | 4,204 | 4,157 | 4,185 | +0.79% | 157,900 | 3515億4000万 | +4.31% | 13.72 | 0.96 |
04/08 | 4,159 | 4,225 | 4,138 | 4,152 | +0.7% | 210,800 | 3487億6800万 | +3.77% | 13.61 | 0.95 |
04/05 | 4,010 | 4,126 | 4,000 | 4,123 | +1.55% | 144,600 | 3463億3200万 | +3.23% | 13.52 | 0.95 |
04/04 | 4,035 | 4,080 | 4,020 | 4,060 | +1.63% | 144,300 | 3410億4000万 | +1.86% | 13.31 | 0.93 |
04/03 | 3,962 | 3,995 | 3,943 | 3,995 | +0.48% | 139,200 | 3355億8000万 | +0.28% | 13.1 | 0.92 |
04/02 | 3,974 | 4,031 | 3,963 | 3,976 | -0.3% | 120,300 | 3339億8400万 | -0.28% | 13.04 | 0.91 |
04/01 | 4,022 | 4,024 | 3,950 | 3,988 | -0.85% | 109,100 | 3349億9200万 | -0.03% | 13.08 | 0.92 |
03/29 | 4,023 | 4,039 | 3,982 | 4,022 | -0.1% | 104,700 | 3378億4800万 | +0.65% | 12.27 | 0.92 |
03/28 | 4,025 | 4,064 | 4,009 | 4,026 | -2.16% | 155,400 | 3381億8400万 | +0.73% | 12.28 | 0.92 |
03/27 | 4,096 | 4,153 | 4,083 | 4,115 | +0.86% | 225,300 | 3456億6000万 | +2.93% | 12.56 | 0.94 |
03/26 | 4,124 | 4,124 | 4,060 | 4,080 | -0.68% | 180,400 | 3427億2000万 | +2.18% | 12.45 | 0.94 |
03/25 | 4,150 | 4,150 | 4,108 | 4,108 | -0.39% | 172,600 | 3450億7200万 | +2.93% | 12.53 | 0.94 |
03/22 | 4,090 | 4,135 | 4,057 | 4,124 | +1.25% | 173,300 | 3464億1600万 | +3.62% | 12.58 | 0.95 |
03/21 | 4,088 | 4,088 | 4,026 | 4,073 | +1.34% | 149,400 | 3421億3200万 | +2.67% | 12.43 | 0.94 |
03/19 | 3,978 | 4,031 | 3,976 | 4,019 | +1.49% | 113,700 | 3375億9600万 | +1.49% | 12.26 | 0.92 |
03/18 | 4,006 | 4,006 | 3,945 | 3,960 | -0.4% | 144,200 | 3326億4000万 | +0.18% | 12.08 | 0.91 |
03/15 | 3,899 | 3,981 | 3,888 | 3,976 | +1.97% | 288,500 | 3339億8400万 | +0.68% | 12.13 | 0.91 |
03/14 | 3,911 | 3,911 | 3,834 | 3,899 | +0.54% | 169,100 | 3275億1600万 | -1.09% | 11.9 | 0.9 |
03/13 | 3,849 | 3,895 | 3,836 | 3,878 | +1.41% | 167,900 | 3257億5200万 | -1.5% | 11.83 | 0.89 |
03/12 | 3,880 | 3,880 | 3,782 | 3,824 | -1.8% | 159,800 | 3212億1600万 | -2.8% | 11.67 | 0.88 |
03/11 | 3,980 | 4,000 | 3,848 | 3,894 | -2.77% | 179,700 | 3270億9600万 | -0.99% | 11.88 | 0.89 |
03/08 | 3,927 | 4,017 | 3,920 | 4,005 | +1.42% | 189,300 | 3364億2000万 | +1.93% | 12.22 | 0.92 |
03/07 | 3,968 | 3,985 | 3,943 | 3,949 | +0.18% | 154,500 | 3317億1600万 | +0.74% | 12.05 | 0.91 |
03/06 | 3,900 | 3,967 | 3,898 | 3,942 | +0.51% | 128,300 | 3311億2800万 | +0.74% | 12.03 | 0.91 |
03/05 | 3,893 | 3,944 | 3,881 | 3,922 | +0.41% | 147,800 | 3294億4800万 | +0.41% | 11.97 | 0.9 |
03/04 | 3,966 | 3,971 | 3,889 | 3,906 | -2.01% | 178,000 | 3281億400万 | +0.15% | 11.92 | 0.9 |
03/01 | 3,933 | 4,003 | 3,921 | 3,986 | +1.68% | 294,500 | 3348億2400万 | +2.31% | 12.16 | 0.92 |
02/29 | 3,982 | 3,982 | 3,881 | 3,920 | -2.34% | 506,900 | 3292億8000万 | +0.82% | 11.96 | 0.9 |
02/28 | 4,091 | 4,117 | 4,004 | 4,014 | -1.33% | 356,400 | 3371億7600万 | +3.29% | 12.25 | 0.92 |
02/27 | 4,042 | 4,116 | 4,042 | 4,068 | +1.14% | 336,000 | 3417億1200万 | +4.82% | 12.41 | 0.93 |
02/26 | 4,175 | 4,185 | 4,022 | 4,022 | -3.76% | 253,700 | 3378億4800万 | +3.87% | 12.27 | 0.92 |
02/22 | 4,080 | 4,211 | 4,069 | 4,179 | +3.44% | 270,600 | 3510億3600万 | +8.15% | 12.75 | 0.96 |
02/21 | 4,017 | 4,058 | 4,011 | 4,040 | -0.15% | 183,500 | 3393億6000万 | +4.96% | 12.33 | 0.93 |
02/20 | 3,983 | 4,051 | 3,971 | 4,046 | +1.3% | 119,100 | 3398億6400万 | +5.36% | 12.35 | 0.93 |
02/19 | 3,995 | 4,015 | 3,963 | 3,994 | -0.97% | 123,500 | 3354億9600万 | +4.2% | 12.19 | 0.92 |
02/16 | 3,878 | 4,035 | 3,868 | 4,033 | +5.38% | 257,400 | 3387億7200万 | +5.44% | 12.31 | 0.93 |
02/15 | 3,812 | 3,832 | 3,796 | 3,827 | +0.53% | 157,900 | 3214億6800万 | +0.31% | 11.68 | 0.88 |
02/14 | 3,889 | 3,908 | 3,789 | 3,807 | -1.96% | 177,600 | 3197億8800万 | -0.08% | 11.62 | 0.87 |
02/13 | 3,869 | 3,889 | 3,839 | 3,883 | +0.86% | 141,800 | 3261億7200万 | +2.02% | 11.85 | 0.89 |
02/09 | 3,825 | 3,909 | 3,800 | 3,850 | -0.08% | 255,100 | 3234億 | +1.34% | 11.75 | 0.88 |
02/08 | 3,945 | 3,948 | 3,817 | 3,853 | +0.84% | 274,200 | 3236億5200万 | +1.58% | 11.76 | 0.88 |
02/07 | 3,775 | 3,834 | 3,775 | 3,821 | +1.41% | 176,600 | 3209億6400万 | +0.92% | 11.66 | 0.88 |
02/06 | 3,781 | 3,805 | 3,768 | 3,768 | -0.95% | 118,000 | 3165億1200万 | -0.32% | 11.5 | 0.87 |
02/05 | 3,818 | 3,827 | 3,796 | 3,804 | +0.63% | 116,200 | 3195億3600万 | +0.74% | 11.61 | 0.87 |
02/02 | 3,816 | 3,831 | 3,778 | 3,780 | -0.94% | 139,300 | 3175億2000万 | +0.29% | 11.53 | 0.87 |
02/01 | 3,795 | 3,840 | 3,789 | 3,816 | +0.98% | 185,800 | 3205億4400万 | +1.44% | 11.64 | 0.88 |
01/31 | 3,757 | 3,779 | 3,728 | 3,779 | +0.64% | 239,300 | 3174億3600万 | +0.64% | 11.53 | 0.87 |
01/30 | 3,762 | 3,802 | 3,752 | 3,755 | -0.45% | 515,000 | 3154億2000万 | +0.13% | 11.46 | 0.86 |
01/29 | 3,782 | 3,803 | 3,760 | 3,772 | -0.4% | 328,600 | 3168億4800万 | +0.64% | 11.51 | 0.87 |
01/26 | 3,800 | 3,818 | 3,780 | 3,787 | -0.45% | 131,000 | 3181億800万 | +1.12% | 11.55 | 0.87 |
01/25 | 3,763 | 3,804 | 3,763 | 3,804 | +0.4% | 134,600 | 3195億3600万 | +1.71% | 11.61 | 0.87 |
01/24 | 3,839 | 3,843 | 3,785 | 3,789 | -1.53% | 150,100 | 3182億7600万 | +1.36% | 11.56 | 0.87 |
01/23 | 3,901 | 3,919 | 3,848 | 3,848 | -1.28% | 82,000 | 3232億3200万 | +3.05% | 11.74 | 0.88 |
01/22 | 3,871 | 3,905 | 3,871 | 3,898 | +1.46% | 142,700 | 3274億3200万 | +4.5% | 11.89 | 0.9 |
01/19 | 3,863 | 3,865 | 3,835 | 3,842 | +0.5% | 102,700 | 3227億2800万 | +3.14% | 11.72 | 0.88 |
01/18 | 3,804 | 3,852 | 3,804 | 3,823 | +0.5% | 80,300 | 3211億3200万 | +2.74% | 11.66 | 0.88 |
01/17 | 3,835 | 3,881 | 3,804 | 3,804 | -0.6% | 138,900 | 3195億3600万 | +2.37% | 11.61 | 0.87 |
01/16 | 3,870 | 3,879 | 3,825 | 3,827 | -0.85% | 95,400 | 3214億6800万 | +3.04% | 11.68 | 0.88 |
01/15 | 3,813 | 3,860 | 3,808 | 3,860 | +1.45% | 76,300 | 3242億4000万 | +3.93% | 11.78 | 0.89 |
01/12 | 3,776 | 3,815 | 3,767 | 3,805 | +0.93% | 119,500 | 3196億2000万 | +2.56% | 11.61 | 0.87 |
01/11 | 3,760 | 3,792 | 3,750 | 3,770 | +1.45% | 121,400 | 3166億8000万 | +1.59% | 11.5 | 0.87 |
01/10 | 3,686 | 3,729 | 3,682 | 3,716 | +0.54% | 79,500 | 3121億4400万 | +0.05% | 11.34 | 0.85 |
01/09 | 3,733 | 3,776 | 3,682 | 3,696 | -0.27% | 140,000 | 3104億6400万 | -0.59% | 11.28 | 0.85 |
01/05 | 3,720 | 3,729 | 3,701 | 3,706 | 0% | 129,200 | 3113億400万 | -0.43% | 11.31 | 0.85 |
01/04 | 3,669 | 3,720 | 3,624 | 3,706 | +1.01% | 143,200 | 3113億400万 | -0.59% | 11.31 | 0.85 |
2023 | ||||||||||
12/29 | 3,682 | 3,689 | 3,633 | 3,669 | -0.08% | 92,200 | 3081億9600万 | -1.74% | 11.19 | 0.86 |
12/28 | 3,638 | 3,680 | 3,638 | 3,672 | +0.33% | 78,800 | 3084億4800万 | -1.84% | 11.2 | 0.86 |
12/27 | 3,640 | 3,667 | 3,637 | 3,660 | +0.83% | 88,200 | 3074億4000万 | -2.35% | 11.17 | 0.86 |
12/26 | 3,633 | 3,648 | 3,620 | 3,630 | +0.33% | 85,100 | 3049億2000万 | -3.3% | 11.08 | 0.85 |
12/25 | 3,670 | 3,670 | 3,611 | 3,618 | -0.69% | 78,000 | 3039億1200万 | -3.8% | 11.04 | 0.85 |
12/22 | 3,639 | 3,643 | 3,613 | 3,643 | -0.08% | 122,300 | 3060億1200万 | -3.39% | 11.12 | 0.86 |
12/21 | 3,687 | 3,687 | 3,640 | 3,646 | -1.7% | 100,700 | 3062億6400万 | -3.49% | 11.12 | 0.86 |
12/20 | 3,715 | 3,736 | 3,708 | 3,709 | +0.22% | 161,400 | 3115億5600万 | -2.03% | 11.32 | 0.87 |
12/19 | 3,680 | 3,714 | 3,650 | 3,701 | +1.15% | 151,100 | 3108億8400万 | -2.32% | 11.29 | 0.87 |
12/18 | 3,699 | 3,700 | 3,639 | 3,659 | -2.27% | 118,200 | 3073億5600万 | -3.56% | 11.16 | 0.86 |
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 | 3,960 5/21 | 2,530 1/7 | 1,085,500 8/9 | - | - | +15.07% 2/1 1/31 | -15% 1/4 |
2009年 3月期 | 3,850 5/8 5/7 | 1,640 10/28 | 902,700 5/30 | - | - | +19.24% 12/10 | -29.44% 10/10 |
2010年 3月期 | 2,250 4/3 | 1,558 11/17 | 817,600 5/22 | - | - | +11.61% 12/15 | -13.2% 5/21 |
2011年 3月期 | 2,145 3/25 | 1,571 10/20 | 1,108,800 5/26 | 2016億3000万 | 1476億7400万 | +12.51% 3/25 | -10.52% 5/26 |
2012年 3月期 | 2,091 4/4 4/1 | 1,602 11/15 | 606,100 10/28 | 1965億5400万 | 1505億8800万 | +7.91% 9/29 | -11.95% 8/8 |
2013年 3月期 | 2,532 3/8 | 1,406 8/7 | 976,600 11/7 | 2380億800万 | 1321億6400万 | +14.19% 2/8 | -9.66% 7/23 |
2014年 3月期 | 2,889 2/25 | 2,095 4/2 | 691,500 11/8 | 2715億6600万 | 1969億3000万 | +13.9% 5/15 | -9.97% 6/14 |
2015年 3月期 | 3,100 3/6 | 2,369 5/20 | 1,050,800 2/10 | 2914億 | 2226億8600万 | +8.24% 1/28 | -9.04% 10/17 |
2016年 3月期 | 3,655 12/28 | 2,627 9/29 | 1,080,800 4/8 | 3435億7000万 | 2469億3800万 | +8.11% 10/26 | -10.6% 2/12 |
2017年 3月期 | 3,965 1/5 | 2,879 4/8 | 799,300 5/31 | 3727億1000万 | 2706億2600万 | +8.69% 6/6 | -7.87% 3/31 |
2018年 3月期 | 3,500 11/6 11/2 他2件 | 3,035 11/27 | 782,200 11/30 | 3290億 | 2852億9000万 | +11.79% 5/2 | -8.22% 11/15 |
2019年 3月期 | 4,050 5/15 | 3,125 10/26 | 1,209,600 5/31 | 3807億 | 2937億5000万 | +13.19% 5/14 | -9.69% 8/9 |
2020年 3月期 | 3,355 4/2 | 2,080 3/13 | 873,900 11/8 | 3153億7000万 | 1955億2000万 | +10.2% 3/27 | -19.6% 3/9 |
2021年 3月期 | 2,982 8/28 | 2,164 11/30 | 5,456,900 11/30 | 2803億800万 | 2034億1600万 | +13.11% 5/13 | -9.52% 10/14 |
2022年 3月期 | 3,085 2/17 | 2,426 11/30 | 995,000 3/30 | 2899億9000万 | 2280億4400万 | +13.02% 2/17 | -9.99% 10/5 |
2023年 3月期 | 3,155 10/6 | 2,638 1/5 | 677,100 5/13 | 2650億2000万 | 2215億9200万 | +8.43% 6/7 | -6.29% 10/28 |
2024年 3月期 | 4,211 2/22 | 2,822 4/6 | 596,000 6/16 | 3537億2400万 | 2370億4800万 | +9.05% 8/8 | -6.34% 10/4 |
最新 | 3,803 2024/5/17 | 135,900 | 3194億5200万 | -4.97% 4,002 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%(0.93倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 98%(1.98倍)
- 1988/12/28 vs 1987/12/28
- 10%(1.1倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 6%(1.06倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- 38%(1.38倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- 29%(1.29倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
538円(1983/02/25) - 606%(7.06倍)
3,803円(5/17)