株価チャート
株価
5/17
- 前日 (5/16)
- 5,510
- 始値
- 5,450
- 高値
- 5,630
- 安値
- 5,420
- 終値 +1.45%
- 5,590
- 出来高 -45%
- 6,600
乖離率
- 株価（5日）
移動平均値 - +0.14%
5,582 - 株価（25日）
移動平均値 - -12.7%
6,403 - 出来高（5日）
移動平均値 - -62.59%
17,640
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 | 5,450 | 5,630 | 5,420 | 5,590 | +1.45% | 6,600 | 434億1406万 | -12.7% | 12.4 | 0.8 |
| 05/16 | 5,530 | 5,580 | 5,350 | 5,510 | +1.47% | 12,000 | 427億9275万 | -14.39% | 12.22 | 0.78 |
| 05/15 | 5,890 | 5,890 | 5,390 | 5,430 | -7.18% | 12,800 | 421億7144万 | -16.13% | 12.04 | 0.77 |
| 05/14 | 5,520 | 5,850 | 5,410 | 5,850 | +5.79% | 35,100 | 454億3332万 | -10.06% | 12.98 | 0.83 |
| 05/13 | 5,850 | 5,980 | 5,510 | 5,530 | -12.08% | 21,700 | 429億4808万 | -15.29% | 12.27 | 0.79 |
| 05/10 | 6,660 | 6,660 | 6,080 | 6,290 | -5.84% | 35,600 | 488億5053万 | -4.09% | 13.95 | 0.9 |
| 05/09 | 6,450 | 6,680 | 6,410 | 6,680 | +4.21% | 11,700 | 518億7941万 | +1.91% | 14.82 | 0.95 |
| 05/08 | 6,410 | 6,460 | 6,330 | 6,410 | +0.16% | 6,800 | 497億8249万 | -2.03% | 14.22 | 0.91 |
| 05/07 | 6,320 | 6,470 | 6,320 | 6,400 | +1.27% | 5,800 | 497億483万 | -2.17% | 14.2 | 0.91 |
| 05/02 | 6,430 | 6,490 | 6,260 | 6,320 | -1.4% | 5,600 | 490億8352万 | -3.29% | 14.02 | 0.9 |
| 05/01 | 6,520 | 6,540 | 6,410 | 6,410 | -2.58% | 5,400 | 497億8249万 | -2.05% | 14.22 | 0.91 |
| 04/30 | 6,370 | 6,610 | 6,370 | 6,580 | +3.3% | 17,800 | 511億278万 | +0.5% | 14.6 | 0.94 |
| 04/26 | 6,490 | 6,620 | 6,370 | 6,370 | -3.34% | 62,200 | 494億7184万 | -2.2% | 14.13 | 0.91 |
| 04/25 | 6,750 | 6,770 | 6,530 | 6,590 | -2.8% | 9,700 | 511億8044万 | +1.62% | 14.62 | 0.94 |
| 04/24 | 6,890 | 6,940 | 6,760 | 6,780 | -0.88% | 9,400 | 526億5605万 | +5.13% | 15.04 | 0.96 |
| 04/23 | 6,830 | 6,890 | 6,780 | 6,840 | +1.48% | 13,100 | 531億2203万 | +6.79% | 15.17 | 0.97 |
| 04/22 | 6,640 | 6,800 | 6,580 | 6,740 | +3.06% | 8,500 | 523億4540万 | +6.06% | 14.95 | 0.96 |
| 04/19 | 6,700 | 6,700 | 6,350 | 6,540 | -3.25% | 15,200 | 507億9212万 | +3.61% | 14.51 | 0.93 |
| 04/18 | 6,610 | 6,800 | 6,610 | 6,760 | +2.27% | 7,900 | 525億72万 | +7.8% | 14.99 | 0.96 |
| 04/17 | 6,770 | 6,790 | 6,610 | 6,610 | -0.9% | 12,400 | 513億3577万 | +6.27% | 14.66 | 0.94 |
| 04/16 | 6,870 | 6,900 | 6,640 | 6,670 | -3.33% | 15,700 | 518億175万 | +7.98% | 14.79 | 0.95 |
| 04/15 | 6,830 | 6,980 | 6,740 | 6,900 | +0.44% | 10,000 | 535億8802万 | +12.63% | 15.31 | 0.98 |
| 04/12 | 6,750 | 6,870 | 6,680 | 6,870 | +2.54% | 9,500 | 533億5503万 | +13.07% | 15.24 | 0.98 |
| 04/11 | 6,750 | 6,820 | 6,640 | 6,700 | -0.15% | 12,400 | 520億3474万 | +11.24% | 14.86 | 0.95 |
| 04/10 | 6,420 | 6,750 | 6,360 | 6,710 | +4.52% | 13,700 | 521億1240万 | +12.11% | 14.88 | 0.96 |
| 04/09 | 6,450 | 6,480 | 6,300 | 6,420 | -0.47% | 9,800 | 498億6015万 | +8.06% | 14.24 | 0.91 |
| 04/08 | 6,270 | 6,460 | 6,260 | 6,450 | +4.54% | 20,900 | 500億9315万 | +9.28% | 14.31 | 0.92 |
| 04/05 | 6,360 | 6,410 | 6,150 | 6,170 | -4.49% | 12,000 | 479億1856万 | +5.22% | 13.69 | 0.88 |
| 04/04 | 6,280 | 6,570 | 6,100 | 6,460 | +2.87% | 28,600 | 501億7081万 | +10.77% | 14.33 | 0.92 |
| 04/03 | 6,210 | 6,390 | 6,160 | 6,280 | +1.13% | 20,900 | 487億7286万 | +8.43% | 13.93 | 0.89 |
| 04/02 | 6,370 | 6,410 | 6,140 | 6,210 | -2.66% | 13,600 | 482億2921万 | +8.04% | 13.77 | 0.88 |
| 04/01 | 6,360 | 6,500 | 6,220 | 6,380 | -0.16% | 14,200 | 495億4950万 | +11.81% | 14.15 | 0.91 |
| 03/29 | 6,430 | 6,430 | 6,180 | 6,390 | +2.57% | 11,500 | 496億2716万 | +13.16% | 10.98 | 0.91 |
| 03/28 | 6,190 | 6,460 | 6,190 | 6,230 | -4.74% | 23,900 | 483億8454万 | +11.53% | 10.7 | 0.89 |
| 03/27 | 6,290 | 6,560 | 6,270 | 6,540 | +0.77% | 26,500 | 507億9212万 | +18.26% | 11.24 | 0.93 |
| 03/26 | 5,740 | 6,560 | 5,720 | 6,490 | +13.46% | 110,000 | 504億380万 | +18.86% | 11.15 | 0.92 |
| 03/25 | 5,700 | 5,730 | 5,660 | 5,720 | +0.7% | 8,000 | 444億2369万 | +6.1% | 9.83 | 0.81 |
| 03/22 | 5,680 | 5,750 | 5,650 | 5,680 | 0% | 7,700 | 441億1303万 | +6.15% | 9.76 | 0.81 |
| 03/21 | 5,710 | 5,710 | 5,600 | 5,680 | -0.18% | 8,600 | 441億1303万 | +6.89% | 9.76 | 0.81 |
| 03/19 | 5,590 | 5,740 | 5,530 | 5,690 | +1.79% | 8,700 | 441億9070万 | +7.77% | 9.78 | 0.81 |
| 03/18 | 5,760 | 5,760 | 5,510 | 5,590 | -1.24% | 37,100 | 434億1406万 | +6.54% | 9.6 | 0.8 |
| 03/15 | 5,530 | 5,660 | 5,530 | 5,660 | +2.72% | 10,500 | 439億5771万 | +8.43% | 9.72 | 0.81 |
| 03/14 | 5,440 | 5,530 | 5,410 | 5,510 | +0.36% | 6,000 | 427億9275万 | +6.19% | 9.47 | 0.78 |
| 03/13 | 5,530 | 5,540 | 5,410 | 5,490 | -0.72% | 6,000 | 426億3742万 | +6.33% | 9.43 | 0.78 |
| 03/12 | 5,400 | 5,530 | 5,310 | 5,530 | +2.41% | 4,500 | 429億4808万 | +7.63% | 9.5 | 0.79 |
| 03/11 | 5,540 | 5,550 | 5,320 | 5,400 | -4.26% | 9,500 | 419億3845万 | +5.74% | 9.28 | 0.77 |
| 03/08 | 5,510 | 5,690 | 5,510 | 5,640 | +1.62% | 22,500 | 438億238万 | +10.87% | 9.69 | 0.8 |
| 03/07 | 5,730 | 5,730 | 5,520 | 5,550 | -3.48% | 7,700 | 431億340万 | +9.84% | 9.54 | 0.79 |
| 03/06 | 5,600 | 5,750 | 5,600 | 5,750 | +2.5% | 7,400 | 446億5668万 | +14.52% | 9.88 | 0.82 |
| 03/05 | 5,460 | 5,630 | 5,420 | 5,610 | +2.75% | 8,300 | 435億6939万 | +12.56% | 9.64 | 0.8 |
| 03/04 | 5,500 | 5,540 | 5,450 | 5,460 | -0.73% | 10,900 | 424億443万 | +10.41% | 9.38 | 0.78 |
| 03/01 | 5,390 | 5,540 | 5,330 | 5,500 | +2.8% | 9,000 | 427億1509万 | +11.9% | 9.45 | 0.78 |
| 02/29 | 5,370 | 5,410 | 5,320 | 5,350 | -2.19% | 8,600 | 415億5013万 | +9.68% | 9.19 | 0.76 |
| 02/28 | 5,130 | 5,520 | 5,100 | 5,470 | +5.8% | 18,300 | 424億8209万 | +12.85% | 9.4 | 0.78 |
| 02/27 | 5,180 | 5,240 | 5,160 | 5,170 | -0.19% | 7,700 | 401億5218万 | +7.37% | 8.88 | 0.74 |
| 02/26 | 5,210 | 5,210 | 5,070 | 5,180 | +5.82% | 15,700 | 402億2984万 | +8.1% | 8.9 | 0.74 |
| 02/22 | 4,895 | 4,920 | 4,850 | 4,895 | +0.72% | 6,500 | 380億1643万 | +2.66% | 8.41 | 0.7 |
| 02/21 | 4,780 | 4,860 | 4,780 | 4,860 | +0.52% | 4,100 | 377億4460万 | +2.29% | 8.35 | 0.69 |
| 02/20 | 4,785 | 4,865 | 4,760 | 4,835 | +1.04% | 5,400 | 375億5044万 | +1.94% | 8.31 | 0.69 |
| 02/19 | 4,795 | 4,795 | 4,755 | 4,785 | +0.53% | 1,900 | 371億6212万 | +0.99% | 8.22 | 0.68 |
| 02/16 | 4,790 | 4,810 | 4,750 | 4,760 | +0.85% | 5,700 | 369億6796万 | +0.66% | 8.18 | 0.68 |
| 02/15 | 4,825 | 4,825 | 4,710 | 4,720 | -0.74% | 4,700 | 366億5731万 | 0% | 8.11 | 0.67 |
| 02/14 | 4,830 | 4,830 | 4,745 | 4,755 | -1.76% | 6,700 | 369億2913万 | +1.02% | 8.17 | 0.68 |
| 02/13 | 4,920 | 4,920 | 4,770 | 4,840 | -0.31% | 8,400 | 375億8927万 | +3.09% | 8.32 | 0.69 |
| 02/09 | 4,925 | 4,925 | 4,815 | 4,855 | -1.62% | 8,400 | 377億577万 | +3.83% | 8.34 | 0.69 |
| 02/08 | 4,860 | 4,985 | 4,860 | 4,935 | +1.02% | 7,900 | 383億2708万 | +6.02% | 8.48 | 0.7 |
| 02/07 | 4,815 | 4,915 | 4,815 | 4,885 | +0.72% | 5,400 | 379億3876万 | +5.62% | 8.39 | 0.7 |
| 02/06 | 4,870 | 4,880 | 4,780 | 4,850 | -0.1% | 12,400 | 376億6694万 | +5.5% | 8.33 | 0.69 |
| 02/05 | 4,780 | 4,855 | 4,765 | 4,855 | +1.78% | 5,600 | 377億577万 | +6.21% | 8.34 | 0.69 |
| 02/02 | 4,910 | 4,910 | 4,760 | 4,770 | -2.75% | 12,000 | 370億4563万 | +4.95% | 8.2 | 0.68 |
| 02/01 | 4,790 | 4,960 | 4,780 | 4,905 | +2.4% | 15,500 | 380億9409万 | +8.47% | 8.43 | 0.7 |
| 01/31 | 4,745 | 4,795 | 4,715 | 4,790 | +0.95% | 13,900 | 372億96万 | +6.61% | 8.23 | 0.68 |
| 01/30 | 4,845 | 4,845 | 4,730 | 4,745 | -1.35% | 36,800 | 368億5147万 | +6.15% | 8.15 | 0.68 |
| 01/29 | 4,695 | 4,820 | 4,690 | 4,810 | +3.33% | 16,100 | 373億5628万 | +8.11% | 8.26 | 0.68 |
| 01/26 | 4,685 | 4,695 | 4,595 | 4,655 | -0.96% | 8,000 | 361億5249万 | +5.17% | 8 | 0.66 |
| 01/25 | 4,555 | 4,700 | 4,555 | 4,700 | +2.62% | 8,000 | 365億198万 | +6.58% | 8.07 | 0.67 |
| 01/24 | 4,575 | 4,600 | 4,530 | 4,580 | +0.22% | 6,900 | 355億7002万 | +4.38% | 7.87 | 0.65 |
| 01/23 | 4,635 | 4,640 | 4,565 | 4,570 | -2.14% | 11,000 | 354億9235万 | +4.62% | 7.85 | 0.65 |
| 01/22 | 4,625 | 4,680 | 4,620 | 4,670 | +1.85% | 9,600 | 362億6899万 | +7.38% | 8.02 | 0.66 |
| 01/19 | 4,590 | 4,635 | 4,580 | 4,585 | 0% | 5,700 | 356億885万 | +5.91% | 7.88 | 0.65 |
| 01/18 | 4,515 | 4,635 | 4,510 | 4,585 | +2.34% | 6,000 | 356億885万 | +6.38% | 7.88 | 0.65 |
| 01/17 | 4,650 | 4,695 | 4,480 | 4,480 | -3.55% | 12,600 | 347億9338万 | +4.45% | 7.7 | 0.64 |
| 01/16 | 4,740 | 4,740 | 4,630 | 4,645 | -1.69% | 10,500 | 360億7483万 | +8.65% | 7.98 | 0.66 |
| 01/15 | 4,600 | 4,750 | 4,595 | 4,725 | +3.62% | 16,500 | 366億9614万 | +11.02% | 8.12 | 0.67 |
| 01/12 | 4,540 | 4,600 | 4,530 | 4,560 | +0.77% | 17,100 | 354億1469万 | +7.85% | 7.83 | 0.65 |
| 01/11 | 4,475 | 4,570 | 4,460 | 4,525 | +2.61% | 10,600 | 351億4286万 | +7.48% | 7.77 | 0.64 |
| 01/10 | 4,475 | 4,475 | 4,400 | 4,410 | -0.68% | 7,800 | 342億4973万 | +5.03% | 7.58 | 0.63 |
| 01/09 | 4,380 | 4,480 | 4,380 | 4,440 | +1.37% | 6,000 | 344億8272万 | +5.97% | 7.63 | 0.63 |
| 01/05 | 4,340 | 4,410 | 4,295 | 4,380 | +1.62% | 9,200 | 340億1674万 | +4.76% | 7.53 | 0.62 |
| 01/04 | 4,235 | 4,315 | 4,190 | 4,310 | +2.99% | 6,300 | 334億7309万 | +3.18% | 7.4 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 4,150 | 4,230 | 4,150 | 4,185 | -0.36% | 5,600 | 325億230万 | +0.19% | 7.19 | 0.61 |
| 12/28 | 4,190 | 4,200 | 4,150 | 4,200 | 0% | 2,600 | 326億1879万 | +0.33% | 7.22 | 0.62 |
| 12/27 | 4,215 | 4,215 | 4,120 | 4,200 | +0.24% | 6,900 | 326億1879万 | +0.17% | 7.22 | 0.62 |
| 12/26 | 4,190 | 4,195 | 4,190 | 4,190 | -0.12% | 1,600 | 325億4113万 | -0.21% | 7.2 | 0.61 |
| 12/25 | 4,260 | 4,260 | 4,165 | 4,195 | -0.12% | 2,700 | 325億7996万 | -0.14% | 7.21 | 0.62 |
| 12/22 | 4,260 | 4,260 | 4,175 | 4,200 | -0.12% | 1,900 | 326億1879万 | -0.14% | 7.22 | 0.62 |
| 12/21 | 4,210 | 4,210 | 4,160 | 4,205 | -0.24% | 5,100 | 326億5762万 | -0.07% | 7.22 | 0.62 |
| 12/20 | 4,280 | 4,280 | 4,175 | 4,215 | -0.59% | 6,200 | 327億3529万 | +0.07% | 7.24 | 0.62 |
| 12/19 | 4,240 | 4,280 | 4,205 | 4,240 | -0.35% | 6,900 | 329億2945万 | +0.62% | 7.29 | 0.62 |
| 12/18 | 4,295 | 4,295 | 4,165 | 4,255 | +2.41% | 10,800 | 330億4594万 | +0.85% | 7.31 | 0.62 |
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 | |
| 2009年 3月期 | 2,030 406 6/6 | 800 160 10/10 | 57,800 289,000 12/12 | - | - | +15.33% 12/11 | -34% 10/10 |
| 2010年 3月期 | 1,485 297 3/30 | 915 183 10/6 | 133,400 667,000 7/15 | - | - | +26.38% 2/18 | -6.97% 7/17 |
| 2011年 3月期 | 2,290 458 3/1 | 1,130 226 10/18 | 183,600 918,000 4/26 | 194億683万 | 95億7629万 | +24.79% 5/11 | -27.24% 3/15 |
| 2012年 3月期 | 2,060 412 4/1 | 1,250 250 11/28 250 11/25 | 41,000 205,000 5/9 | 174億5767万 | 105億9325万 | +12.48% 7/4 | -13.48% 5/23 |
| 2013年 3月期 | 1,505 301 3/25 301 4/2 | 1,015 203 11/13 | 24,000 120,000 7/31 | 127億5427万 | 86億171万 | +13.56% 8/21 | -12.78% 6/4 |
| 2014年 3月期 | 2,290 458 1/22 | 1,360 272 4/4 272 4/2 | 87,400 437,000 10/24 | 194億701万 | 115億2545万 | +20.42% 5/13 | -11.48% 6/13 |
| 2015年 3月期 | 2,250 450 9/19 | 1,745 349 5/21 | 18,600 93,000 3/13 | 186億3333万 | 144億5118万 | +7.98% 6/19 | -10.65% 10/17 |
| 2016年 3月期 | 2,135 427 4/8 | 1,455 291 1/21 | 102,200 511,000 3/18 | 176億8096万 | 120億4955万 | +6.88% 3/15 | -12.88% 1/26 |
| 2017年 3月期 | 2,531 2/23 2/22 | 1,355 271 6/24 | 118,300 10/26 | 209億6042万 | 112億2140万 | +19.99% 2/8 | -10.58% 4/11 |
| 2018年 3月期 | 4,475 2/1 | 1,996 4/12 | 151,300 10/25 | 361億3374万 | 161億1686万 | +27.92% 11/1 | -17.56% 3/7 |
| 2019年 3月期 | 3,595 5/21 | 2,182 12/25 | 54,700 11/1 | 8345億4059万 | 5065億2783万 | +15.66% 11/8 | -16.32% 5/10 |
| 2020年 3月期 | 3,170 2/13 | 1,697 8/29 | 37,700 5/10 | 252億16万 | 134億9043万 | +20.28% 3/30 | -28.22% 3/13 |
| 2021年 3月期 | 2,852 3/22 | 1,960 7/31 | 83,100 1/21 | 226億7220万 | 155億8117万 | +16.49% 9/29 | -12.59% 7/10 |
| 2022年 3月期 | 2,837 1/11 | 2,250 7/20 | 272,100 10/22 | 222億6046万 | 176億5458万 | +14.05% 10/26 | -7.51% 1/27 |
| 2023年 3月期 | 3,560 3/20 | 2,378 5/26 5/12 | 202,400 3/20 | 276億4831万 | 184億6845万 | +11.25% 3/20 | -7.85% 10/13 |
| 2024年 3月期 | 6,560 3/27 3/26 | 3,115 5/31 | 110,000 3/26 | 509億4745万 | 241億9227万 | +18.87% 3/26 | -9.62% 5/17 |
| 最新 | 5,590 2024/5/17 | 6,600 | 434億1406万 | -12.7% 6,403 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 22%（1.22倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/05/17 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
625円（2001/12/19） - 794%（8.94倍）
5,590円（5/17）