株価チャート
株価
5/17
- 前日 (5/16)
- 4,196
- 始値
- 4,146
- 高値
- 4,257
- 安値
- 4,136
- 終値 +1.45%
- 4,257
- 出来高 -19.26%
- 204,600
乖離率
- 株価（5日）
移動平均値 - +4.42%
4,077 - 株価（25日）
移動平均値 - +10.69%
3,846 - 出来高（5日）
移動平均値 - -7.62%
221,480
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 | 4,146 | 4,257 | 4,136 | 4,257 | +1.45% | 204,600 | 3358億7730万 | +10.69% | 20.76 | 2.24 |
| 05/16 | 4,093 | 4,210 | 4,070 | 4,196 | +2.39% | 253,400 | 3310億6440万 | +9.7% | 20.46 | 2.21 |
| 05/15 | 4,170 | 4,243 | 4,069 | 4,098 | +4.38% | 423,800 | 3233億3220万 | +7.64% | 19.99 | 2.16 |
| 05/14 | 3,911 | 3,968 | 3,904 | 3,926 | +0.46% | 122,100 | 3097億6140万 | +3.56% | 19.15 | 2.06 |
| 05/13 | 3,955 | 3,955 | 3,875 | 3,908 | -0.74% | 103,500 | 3083億4120万 | +3.3% | 19.06 | 2.06 |
| 05/10 | 3,910 | 3,957 | 3,884 | 3,937 | +0.77% | 148,400 | 3106億2930万 | +4.29% | 19.2 | 2.07 |
| 05/09 | 3,895 | 3,931 | 3,880 | 3,907 | -0.74% | 101,200 | 3082億6230万 | +3.74% | 19.05 | 2.05 |
| 05/08 | 3,925 | 3,957 | 3,904 | 3,936 | -0.56% | 115,400 | 3105億5040万 | +4.65% | 19.2 | 2.07 |
| 05/07 | 3,950 | 3,979 | 3,930 | 3,958 | +1.67% | 122,300 | 3122億8620万 | +5.38% | 19.3 | 2.08 |
| 05/02 | 3,906 | 3,918 | 3,834 | 3,893 | -0.82% | 85,200 | 3071億5770万 | +3.9% | 18.99 | 2.05 |
| 05/01 | 3,893 | 3,930 | 3,879 | 3,925 | +0.82% | 140,800 | 3096億8250万 | +4.75% | 19.14 | 2.06 |
| 04/30 | 3,850 | 3,904 | 3,826 | 3,893 | +2.45% | 121,400 | 3071億5770万 | +3.9% | 18.99 | 2.05 |
| 04/26 | 3,738 | 3,806 | 3,710 | 3,800 | +1.47% | 140,600 | 2998億2000万 | +1.44% | 18.53 | 2 |
| 04/25 | 3,780 | 3,785 | 3,730 | 3,745 | -1.19% | 103,400 | 2954億8050万 | -0.11% | 18.26 | 1.97 |
| 04/24 | 3,751 | 3,796 | 3,721 | 3,790 | +1.45% | 99,600 | 2990億3100万 | +0.99% | 18.48 | 1.99 |
| 04/23 | 3,755 | 3,760 | 3,706 | 3,736 | +0.3% | 79,000 | 2947億7040万 | -0.56% | 18.22 | 1.97 |
| 04/22 | 3,715 | 3,736 | 3,695 | 3,725 | +2.14% | 104,000 | 2939億250万 | -0.98% | 18.17 | 1.96 |
| 04/19 | 3,672 | 3,698 | 3,578 | 3,647 | +0.47% | 192,100 | 2877億4830万 | -3.11% | 17.79 | 1.92 |
| 04/18 | 3,596 | 3,670 | 3,550 | 3,630 | +2.46% | 140,200 | 2864億700万 | -3.66% | 17.7 | 1.91 |
| 04/17 | 3,590 | 3,658 | 3,468 | 3,543 | -2.37% | 191,000 | 2795億4270万 | -6.05% | 17.28 | 1.86 |
| 04/16 | 3,744 | 3,757 | 3,622 | 3,629 | -4.17% | 129,400 | 2863億2810万 | -3.94% | 17.7 | 1.91 |
| 04/15 | 3,751 | 3,810 | 3,741 | 3,787 | +0.03% | 88,300 | 2987億9430万 | +0.16% | 18.47 | 1.99 |
| 04/12 | 3,759 | 3,786 | 3,741 | 3,786 | +1.23% | 67,900 | 2987億1540万 | +0.21% | 18.46 | 1.99 |
| 04/11 | 3,700 | 3,760 | 3,674 | 3,740 | -0.29% | 104,200 | 2950億8600万 | -0.98% | 18.24 | 1.97 |
| 04/10 | 3,766 | 3,781 | 3,733 | 3,751 | +0.32% | 109,800 | 2959億5390万 | -0.74% | 18.29 | 1.97 |
| 04/09 | 3,750 | 3,762 | 3,716 | 3,739 | -0.43% | 96,700 | 2950億710万 | -1.08% | 18.23 | 1.97 |
| 04/08 | 3,709 | 3,758 | 3,695 | 3,755 | +1.62% | 94,300 | 2962億6950万 | -0.66% | 18.31 | 1.97 |
| 04/05 | 3,697 | 3,712 | 3,642 | 3,695 | -0.99% | 88,100 | 2915億3550万 | -2.22% | 18.02 | 1.94 |
| 04/04 | 3,729 | 3,735 | 3,702 | 3,732 | +0.73% | 119,400 | 2944億5480万 | -1.4% | 18.2 | 1.96 |
| 04/03 | 3,705 | 3,708 | 3,659 | 3,705 | 0% | 147,400 | 2923億2450万 | -2.29% | 18.07 | 1.95 |
| 04/02 | 3,796 | 3,796 | 3,698 | 3,705 | -2.17% | 148,400 | 2923億2450万 | -2.5% | 18.07 | 1.95 |
| 04/01 | 3,793 | 3,824 | 3,751 | 3,787 | -0.16% | 102,700 | 2987億9430万 | -0.5% | 18.47 | 1.99 |
| 03/29 | 3,764 | 3,798 | 3,740 | 3,793 | +1.2% | 147,100 | 2992億6770万 | -0.34% | 16.6 | 1.99 |
| 03/28 | 3,852 | 3,852 | 3,748 | 3,748 | -3.6% | 354,400 | 2957億1720万 | -1.45% | 16.4 | 1.97 |
| 03/27 | 3,950 | 3,954 | 3,885 | 3,888 | -1.24% | 453,300 | 3067億6320万 | +2.29% | 17.02 | 2.04 |
| 03/26 | 3,874 | 3,955 | 3,855 | 3,937 | +1.94% | 369,600 | 3106億2930万 | +3.8% | 17.23 | 2.07 |
| 03/25 | 3,900 | 3,910 | 3,851 | 3,862 | -0.18% | 330,100 | 3047億1180万 | +2.09% | 16.9 | 2.03 |
| 03/22 | 3,869 | 3,899 | 3,841 | 3,869 | +0.42% | 266,700 | 3052億6410万 | +2.6% | 16.93 | 2.03 |
| 03/21 | 3,925 | 3,925 | 3,845 | 3,853 | -0.62% | 272,900 | 3040億170万 | +2.53% | 16.86 | 2.03 |
| 03/19 | 3,837 | 3,877 | 3,824 | 3,877 | +0.28% | 207,800 | 3058億9530万 | +3.39% | 16.97 | 2.04 |
| 03/18 | 3,835 | 3,890 | 3,802 | 3,866 | +2.41% | 233,900 | 3050億2740万 | +3.34% | 16.92 | 2.03 |
| 03/15 | 3,735 | 3,790 | 3,718 | 3,775 | +0.67% | 221,900 | 2978億4750万 | +1.1% | 16.52 | 1.99 |
| 03/14 | 3,692 | 3,762 | 3,692 | 3,750 | +1.38% | 247,100 | 2958億7500万 | +0.56% | 16.41 | 1.97 |
| 03/13 | 3,749 | 3,756 | 3,672 | 3,699 | -0.48% | 128,400 | 2918億5110万 | -0.72% | 16.19 | 1.95 |
| 03/12 | 3,698 | 3,718 | 3,625 | 3,717 | +0.05% | 167,100 | 2932億7130万 | -0.27% | 16.27 | 1.96 |
| 03/11 | 3,690 | 3,732 | 3,671 | 3,715 | -0.08% | 222,900 | 2931億1350万 | -0.35% | 16.26 | 1.95 |
| 03/08 | 3,721 | 3,750 | 3,675 | 3,718 | -0.83% | 273,000 | 2933億5020万 | -0.29% | 16.27 | 1.96 |
| 03/07 | 3,804 | 3,809 | 3,729 | 3,749 | -0.82% | 306,400 | 2957億9610万 | +0.48% | 16.41 | 1.97 |
| 03/06 | 3,788 | 3,803 | 3,751 | 3,780 | -0.05% | 205,000 | 2982億4200万 | +1.34% | 16.54 | 1.99 |
| 03/05 | 3,733 | 3,800 | 3,675 | 3,782 | +1.37% | 230,600 | 2983億9980万 | +1.42% | 16.55 | 1.99 |
| 03/04 | 3,779 | 3,802 | 3,717 | 3,731 | -0.32% | 444,600 | 2943億7590万 | +0.13% | 16.33 | 1.96 |
| 03/01 | 3,845 | 3,845 | 3,685 | 3,743 | -2.78% | 449,700 | 2953億2270万 | +0.48% | 16.38 | 1.97 |
| 02/29 | 3,871 | 3,910 | 3,831 | 3,850 | -1.16% | 491,200 | 3037億6500万 | +3.47% | 16.85 | 2.02 |
| 02/28 | 3,921 | 3,932 | 3,872 | 3,895 | -0.43% | 272,400 | 3073億1550万 | +4.87% | 17.05 | 2.05 |
| 02/27 | 3,884 | 3,932 | 3,872 | 3,912 | +1.5% | 177,200 | 3086億5680万 | +5.59% | 17.12 | 2.06 |
| 02/26 | 3,804 | 3,868 | 3,804 | 3,854 | +1.82% | 183,900 | 3040億8060万 | +4.36% | 16.87 | 2.03 |
| 02/22 | 3,731 | 3,799 | 3,722 | 3,785 | +1.75% | 157,000 | 2986億3650万 | +2.74% | 16.56 | 1.99 |
| 02/21 | 3,725 | 3,738 | 3,698 | 3,720 | +0.73% | 183,200 | 2935億800万 | +1.11% | 16.28 | 1.96 |
| 02/20 | 3,700 | 3,712 | 3,677 | 3,693 | -0.16% | 121,800 | 2913億7770万 | +0.38% | 16.16 | 1.94 |
| 02/19 | 3,700 | 3,710 | 3,669 | 3,699 | +0.52% | 161,300 | 2918億5110万 | +0.49% | 16.19 | 1.95 |
| 02/16 | 3,610 | 3,693 | 3,604 | 3,680 | +3.08% | 214,800 | 2903億5200万 | -0.03% | 16.11 | 1.94 |
| 02/15 | 3,590 | 3,618 | 3,520 | 3,570 | +0.76% | 183,600 | 2816億7300万 | -3.02% | 15.62 | 1.88 |
| 02/14 | 3,637 | 3,637 | 3,537 | 3,543 | -2.93% | 211,300 | 2795億4270万 | -3.85% | 15.51 | 1.86 |
| 02/13 | 3,681 | 3,703 | 3,633 | 3,650 | -0.08% | 205,000 | 2879億8500万 | -1.03% | 15.97 | 1.92 |
| 02/09 | 3,655 | 3,686 | 3,598 | 3,653 | -0.79% | 167,400 | 2882億2170万 | -0.84% | 15.99 | 1.92 |
| 02/08 | 3,673 | 3,691 | 3,627 | 3,682 | +0.88% | 151,900 | 2905億980万 | +0.05% | 16.11 | 1.94 |
| 02/07 | 3,664 | 3,694 | 3,640 | 3,650 | -1.03% | 144,300 | 2879億8500万 | -0.71% | 15.97 | 1.92 |
| 02/06 | 3,715 | 3,722 | 3,660 | 3,688 | -0.99% | 129,700 | 2909億8320万 | +0.41% | 16.14 | 1.94 |
| 02/05 | 3,758 | 3,773 | 3,718 | 3,725 | -0.29% | 106,700 | 2939億250万 | +1.53% | 16.3 | 1.96 |
| 02/02 | 3,721 | 3,765 | 3,721 | 3,736 | +0.27% | 94,000 | 2947億7040万 | +2.02% | 16.35 | 1.97 |
| 02/01 | 3,735 | 3,744 | 3,712 | 3,726 | -1.48% | 141,500 | 2939億8140万 | +1.94% | 16.31 | 1.96 |
| 01/31 | 3,735 | 3,791 | 3,735 | 3,782 | +1.53% | 109,900 | 2983億9980万 | +3.67% | 16.55 | 1.99 |
| 01/30 | 3,733 | 3,760 | 3,725 | 3,725 | -0.45% | 104,200 | 2939億250万 | +2.39% | 16.3 | 1.96 |
| 01/29 | 3,725 | 3,758 | 3,722 | 3,742 | +0.81% | 98,200 | 2952億4380万 | +3.06% | 16.38 | 1.97 |
| 01/26 | 3,677 | 3,737 | 3,659 | 3,712 | +0.11% | 133,500 | 2928億7680万 | +2.46% | 16.25 | 1.95 |
| 01/25 | 3,651 | 3,720 | 3,640 | 3,708 | +1.59% | 116,500 | 2925億6120万 | +2.54% | 16.23 | 1.95 |
| 01/24 | 3,650 | 3,669 | 3,634 | 3,650 | -0.65% | 117,000 | 2879億8500万 | +1.08% | 15.97 | 1.92 |
| 01/23 | 3,671 | 3,709 | 3,663 | 3,674 | +0.49% | 123,900 | 2898億7860万 | +1.8% | 16.08 | 1.93 |
| 01/22 | 3,660 | 3,673 | 3,640 | 3,656 | +1.02% | 93,100 | 2884億5840万 | +1.3% | 16 | 1.92 |
| 01/19 | 3,621 | 3,641 | 3,610 | 3,619 | -0.6% | 146,200 | 2855億3910万 | +0.36% | 15.84 | 1.9 |
| 01/18 | 3,677 | 3,688 | 3,641 | 3,641 | -0.6% | 116,200 | 2872億7490万 | +1.05% | 15.93 | 1.92 |
| 01/17 | 3,727 | 3,738 | 3,663 | 3,663 | -1.19% | 142,800 | 2890億1070万 | +1.86% | 16.03 | 1.93 |
| 01/16 | 3,736 | 3,736 | 3,706 | 3,707 | -0.91% | 117,200 | 2924億8230万 | +3.32% | 16.22 | 1.95 |
| 01/15 | 3,729 | 3,746 | 3,693 | 3,741 | +1.35% | 123,600 | 2951億6490万 | +4.53% | 16.37 | 1.97 |
| 01/12 | 3,744 | 3,745 | 3,652 | 3,691 | -0.16% | 190,400 | 2912億1990万 | +3.51% | 16.15 | 1.94 |
| 01/11 | 3,700 | 3,728 | 3,672 | 3,697 | +0.85% | 187,000 | 2916億9330万 | +3.97% | 16.18 | 1.94 |
| 01/10 | 3,618 | 3,711 | 3,618 | 3,666 | +1.16% | 191,900 | 2892億4740万 | +3.41% | 16.04 | 1.93 |
| 01/09 | 3,573 | 3,631 | 3,567 | 3,624 | +2.37% | 195,700 | 2859億3360万 | +2.49% | 15.86 | 1.91 |
| 01/05 | 3,550 | 3,574 | 3,531 | 3,540 | -0.37% | 263,400 | 2793億600万 | +0.37% | 15.49 | 1.86 |
| 01/04 | 3,556 | 3,571 | 3,504 | 3,553 | -0.64% | 172,200 | 2803億3170万 | +0.88% | 15.55 | 1.87 |
| 2023 | ||||||||||
| 12/29 | 3,593 | 3,604 | 3,560 | 3,576 | -0.2% | 95,100 | 2821億4640万 | +1.68% | 15.65 | 1.89 |
| 12/28 | 3,580 | 3,600 | 3,576 | 3,583 | +0.17% | 79,100 | 2826億9870万 | +2.02% | 15.68 | 1.89 |
| 12/27 | 3,570 | 3,592 | 3,563 | 3,577 | +0.76% | 85,900 | 2822億2530万 | +2.03% | 15.65 | 1.89 |
| 12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -0.53% | 112,000 | 2800億9500万 | +1.46% | 15.54 | 1.87 |
| 12/25 | 3,594 | 3,594 | 3,556 | 3,569 | +0.2% | 157,100 | 2815億9410万 | +2.15% | 15.62 | 1.88 |
| 12/22 | 3,520 | 3,578 | 3,520 | 3,562 | +1.08% | 471,800 | 2810億4180万 | +2.03% | 15.59 | 1.88 |
| 12/21 | 3,527 | 3,527 | 3,498 | 3,524 | -0.65% | 382,100 | 2780億4360万 | +1.06% | 15.42 | 1.86 |
| 12/20 | 3,531 | 3,572 | 3,531 | 3,547 | +0.03% | 129,600 | 2798億5830万 | +1.75% | 15.52 | 1.87 |
| 12/19 | 3,557 | 3,574 | 3,497 | 3,546 | +0.34% | 135,600 | 2797億7940万 | +1.81% | 15.52 | 1.87 |
| 12/18 | 3,542 | 3,575 | 3,496 | 3,534 | -1.75% | 178,700 | 2788億3260万 | +1.52% | 15.47 | 1.87 |
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 | 892 6/25 | 499 2/13 | 2,214,000 7/13 | - | - | +10.17% 4/30 | -14.62% 1/22 |
| 2009年 3月期 | 677 5/15 | 220 10/28 10/27 | 503,000 10/29 | - | - | +18.47% 4/14 | -46.39% 10/27 |
| 2010年 3月期 | 597 1/15 | 321 4/7 | 643,000 4/15 | - | - | +15.91% 1/14 | -8.28% 2/8 |
| 2011年 3月期 | 614 4/22 | 320 3/15 | 745,000 4/22 | 575億7293万 | 300億544万 | +9.55% 12/15 | -21.95% 3/15 |
| 2012年 3月期 | 615 3/15 | 362 10/21 | 676,000 3/15 | 576億6670万 | 339億4365万 | +13.74% 12/27 | -9.18% 10/21 |
| 2013年 3月期 | 993 3/25 | 425 10/11 | 463,000 3/22 | 931億1063万 | 398億5097万 | +24.24% 3/14 | -8.46% 10/11 |
| 2014年 3月期 | 1,434 1/21 | 789 6/17 | 1,937,000 7/18 | 1344億6233万 | 739億8216万 | +17.31% 8/14 | -16.63% 6/6 |
| 2015年 3月期 | 1,400 4/1 | 1,021 6/24 5/16 | 980,000 9/11 | 1312億7424万 | 957億3643万 | +12.39% 9/16 | -11.57% 5/15 |
| 2016年 3月期 | 1,610 6/18 | 947 8/25 | 840,400 5/28 | 1509億6538万 | 887億9764万 | +14.6% 11/5 | -19.29% 8/24 |
| 2017年 3月期 | 1,413 1/5 | 832 6/28 | 1,449,900 2/23 | 1324億9321万 | 780億1440万 | +19.38% 8/9 | -12.99% 6/24 |
| 2018年 3月期 | 1,845 11/10 | 1,195 4/13 | 1,012,100 8/9 | 1730億69万 | 1120億5194万 | +12.06% 11/7 | -10.66% 2/6 |
| 2019年 3月期 | 1,631 7/31 | 1,024 12/25 | 1,382,900 10/30 | 1468億9927万 | 922億2860万 | +10.31% 7/27 | -18.03% 10/29 |
| 2020年 3月期 | 1,866 1/24 | 1,177 3/17 | 877,400 8/8 | 1680億6502万 | 1060億885万 | +14.89% 4/10 | -23.66% 3/9 |
| 2021年 3月期 | 2,846 2/15 | 1,284 4/6 | 593,100 1/28 | 2427億6380万 | 1156億4602万 | +15.21% 2/15 | -9.37% 11/12 |
| 2022年 3月期 | 3,235 3/29 | 2,242 4/6 | 742,500 10/28 | 2759億4550万 | 1912億4260万 | +13.33% 9/8 | -14.12% 10/5 |
| 2023年 3月期 | 3,450 3/9 | 2,402 5/19 | 941,300 4/27 | 2722億500万 | 1979億2480万 | +11.17% 7/4 | -13.75% 5/12 |
| 2024年 3月期 | 3,955 3/26 | 3,149 10/24 | 2,625,800 10/30 | 3120億4950万 | 2484億5610万 | +8.14% 11/10 | -7.81% 10/13 |
| 最新 | 4,257 2024/5/17 | 204,600 | 3358億7730万 | +10.69% 3,846 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 93%（1.93倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 41%（1.41倍）
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 48%（1.48倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 120%（2.2倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
220円（2008/10/28） - 1835%（19.35倍）
4,257円（5/17）