株価チャート
株価
5/17
- 前日 (5/16)
- 3,250
- 始値
- 3,240
- 高値
- 3,320
- 安値
- 3,220
- 終値 +1.38%
- 3,295
- 出来高 -37.9%
- 270,200
乖離率
- 株価（5日）
移動平均値 - +1.23%
3,255 - 株価（25日）
移動平均値 - +7.5%
3,065 - 出来高（5日）
移動平均値 - -40.98%
457,800
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 | 3,240 | 3,320 | 3,220 | 3,295 | +1.38% | 270,200 | 2237億6163万 | +7.5% | 18.64 | 1.7 |
| 05/16 | 3,290 | 3,345 | 3,240 | 3,250 | +2.36% | 435,100 | 2207億570万 | +6.38% | 18.39 | 1.68 |
| 05/15 | 3,280 | 3,320 | 3,175 | 3,175 | -2.01% | 221,900 | 2156億1250万 | +4.37% | 17.96 | 1.64 |
| 05/14 | 3,300 | 3,305 | 3,180 | 3,240 | -2.26% | 472,600 | 2200億2661万 | +6.79% | 18.33 | 1.68 |
| 05/13 | 3,360 | 3,370 | 3,205 | 3,315 | +8.51% | 889,200 | 2251億1982万 | +9.48% | 18.76 | 1.71 |
| 05/10 | 3,060 | 3,105 | 2,980 | 3,055 | -0.49% | 429,400 | 2074億6336万 | +1.33% | 17.29 | 1.58 |
| 05/09 | 3,035 | 3,110 | 3,010 | 3,070 | +0.82% | 184,500 | 2084億8200万 | +1.86% | 17.37 | 1.59 |
| 05/08 | 3,015 | 3,065 | 2,991 | 3,045 | +0.16% | 213,400 | 2067億8427万 | +1.13% | 17.23 | 1.57 |
| 05/07 | 3,015 | 3,060 | 3,015 | 3,040 | +2.63% | 223,000 | 2064億4472万 | +1% | 17.2 | 1.57 |
| 05/02 | 2,941 | 2,978 | 2,920 | 2,962 | -0.17% | 209,500 | 2011億4778万 | -1.56% | 16.76 | 1.53 |
| 05/01 | 2,950 | 3,020 | 2,950 | 2,967 | -0.74% | 170,600 | 2014億8733万 | -1.46% | 16.79 | 1.53 |
| 04/30 | 2,988 | 3,050 | 2,967 | 2,989 | +1.74% | 245,600 | 2029億8134万 | -0.83% | 16.91 | 1.55 |
| 04/26 | 2,888 | 2,965 | 2,885 | 2,938 | +1.73% | 199,200 | 1995億1796万 | -2.62% | 16.62 | 1.52 |
| 04/25 | 2,940 | 2,970 | 2,885 | 2,888 | -3.73% | 275,000 | 1961億2248万 | -4.56% | 16.34 | 1.49 |
| 04/24 | 2,894 | 3,010 | 2,889 | 3,000 | +4.82% | 268,900 | 2037億2834万 | -1.35% | 16.97 | 1.55 |
| 04/23 | 2,890 | 2,920 | 2,833 | 2,862 | +0.39% | 334,800 | 1943億5684万 | -6.13% | 16.19 | 1.48 |
| 04/22 | 2,896 | 2,896 | 2,805 | 2,851 | -1.32% | 562,300 | 1936億983万 | -6.89% | 16.13 | 1.47 |
| 04/19 | 2,998 | 3,010 | 2,835 | 2,889 | -5.12% | 500,700 | 1961億9039万 | -6.05% | 16.35 | 1.49 |
| 04/18 | 3,060 | 3,075 | 3,000 | 3,045 | -0.49% | 313,200 | 2067億8427万 | -1.33% | 17.23 | 1.57 |
| 04/17 | 3,065 | 3,125 | 2,998 | 3,060 | +0.16% | 333,100 | 2078億291万 | -1.1% | 17.31 | 1.58 |
| 04/16 | 3,150 | 3,170 | 3,055 | 3,055 | -4.38% | 288,100 | 2074億6336万 | -1.45% | 17.29 | 1.58 |
| 04/15 | 3,150 | 3,205 | 3,100 | 3,195 | +1.27% | 219,800 | 2169億7068万 | +2.83% | 18.08 | 1.65 |
| 04/12 | 3,185 | 3,205 | 3,145 | 3,155 | +1.45% | 358,600 | 2142億5431万 | +1.38% | 17.85 | 1.63 |
| 04/11 | 3,100 | 3,150 | 3,080 | 3,110 | -1.89% | 320,900 | 2111億9838万 | -0.35% | 17.6 | 1.61 |
| 04/10 | 3,050 | 3,175 | 3,050 | 3,170 | +3.93% | 576,100 | 2152億7295万 | +1.02% | 17.94 | 1.64 |
| 04/09 | 2,976 | 3,055 | 2,955 | 3,050 | +4.13% | 308,000 | 2071億2381万 | -3.24% | 17.26 | 1.58 |
| 04/08 | 3,010 | 3,045 | 2,924 | 2,929 | -1.38% | 542,200 | 1989億677万 | -7.49% | 16.57 | 1.51 |
| 04/05 | 3,010 | 3,015 | 2,925 | 2,970 | -3.88% | 319,300 | 2016億9106万 | -6.57% | 16.8 | 1.54 |
| 04/04 | 3,055 | 3,125 | 3,035 | 3,090 | +3.52% | 351,100 | 2098億4019万 | -2.92% | 17.48 | 1.6 |
| 04/03 | 2,975 | 3,005 | 2,932 | 2,985 | -1.49% | 626,900 | 2027億970万 | -6.13% | 16.89 | 1.54 |
| 04/02 | 2,989 | 3,070 | 2,959 | 3,030 | +1% | 387,000 | 2057億6563万 | -4.72% | 17.14 | 1.57 |
| 04/01 | 3,060 | 3,100 | 2,980 | 3,000 | -0.5% | 689,900 | 2037億2834万 | -5.48% | 16.97 | 1.55 |
| 03/29 | 3,010 | 3,050 | 2,992 | 3,015 | 0% | 316,300 | 2047億4698万 | -4.95% | 24.13 | 1.56 |
| 03/28 | 3,015 | 3,110 | 2,986 | 3,015 | +0.17% | 556,400 | 2047億4698万 | -4.59% | 24.13 | 1.56 |
| 03/27 | 3,075 | 3,090 | 2,992 | 3,010 | -1.47% | 533,700 | 2044億744万 | -4.47% | 24.09 | 1.56 |
| 03/26 | 3,055 | 3,100 | 3,015 | 3,055 | 0% | 438,100 | 2074億6336万 | -2.77% | 24.45 | 1.58 |
| 03/25 | 3,105 | 3,125 | 3,035 | 3,055 | -3.48% | 584,900 | 2074億6336万 | -2.46% | 24.45 | 1.58 |
| 03/22 | 3,215 | 3,215 | 3,090 | 3,165 | -2.91% | 501,300 | 2149億3340万 | +1.38% | 25.33 | 1.64 |
| 03/21 | 3,295 | 3,345 | 3,255 | 3,260 | +2.03% | 404,900 | 2213億8480万 | +5.06% | 26.09 | 1.69 |
| 03/19 | 3,200 | 3,235 | 3,165 | 3,195 | -0.16% | 267,300 | 2169億7068万 | +3.63% | 25.57 | 1.65 |
| 03/18 | 3,160 | 3,220 | 3,145 | 3,200 | +1.27% | 392,200 | 2173億1023万 | +4.92% | 25.61 | 1.65 |
| 03/15 | 3,170 | 3,195 | 3,110 | 3,160 | -0.78% | 317,700 | 2145億9385万 | +4.53% | 25.29 | 1.63 |
| 03/14 | 3,225 | 3,235 | 3,090 | 3,185 | -1.39% | 401,900 | 2162億9159万 | +6.24% | 25.49 | 1.65 |
| 03/13 | 3,310 | 3,360 | 3,175 | 3,230 | +0.62% | 440,900 | 2193億4752万 | +8.72% | 25.85 | 1.67 |
| 03/12 | 3,155 | 3,225 | 3,115 | 3,210 | -0.47% | 412,500 | 2179億8933万 | +9.04% | 25.69 | 1.66 |
| 03/11 | 3,220 | 3,255 | 3,150 | 3,225 | -3.44% | 576,900 | 2190億797万 | +10.52% | 25.81 | 1.67 |
| 03/08 | 3,360 | 3,425 | 3,325 | 3,340 | -1.04% | 413,000 | 2268億1755万 | +15.61% | 26.73 | 1.73 |
| 03/07 | 3,570 | 3,580 | 3,305 | 3,375 | -4.66% | 789,400 | 2291億9439万 | +17.97% | 27.01 | 1.74 |
| 03/06 | 3,465 | 3,590 | 3,460 | 3,540 | +1.14% | 657,300 | 2403億9944万 | +25.04% | 28.33 | 1.83 |
| 03/05 | 3,435 | 3,555 | 3,400 | 3,500 | +2.64% | 709,000 | 2376億8307万 | +25.22% | 28.01 | 1.81 |
| 03/04 | 3,450 | 3,475 | 3,320 | 3,410 | +4.92% | 750,300 | 2315億7122万 | +23.55% | 27.29 | 1.76 |
| 03/01 | 3,160 | 3,260 | 3,140 | 3,250 | +5.86% | 534,500 | 2207億570万 | +18.96% | 26.01 | 1.68 |
| 02/29 | 3,005 | 3,105 | 2,993 | 3,070 | +1.82% | 370,700 | 2084億8200万 | +13.41% | 24.57 | 1.59 |
| 02/28 | 2,975 | 3,055 | 2,938 | 3,015 | +0.94% | 366,300 | 2047億4698万 | +12.04% | 24.13 | 1.56 |
| 02/27 | 2,905 | 3,015 | 2,889 | 2,987 | +3.36% | 523,800 | 2028億4552万 | +11.58% | 23.91 | 1.54 |
| 02/26 | 2,933 | 2,966 | 2,863 | 2,890 | -1.47% | 534,800 | 1962億5830万 | +8.56% | 23.13 | 1.49 |
| 02/22 | 2,893 | 2,934 | 2,868 | 2,933 | +7.32% | 468,900 | 1991億7841万 | +10.76% | 23.48 | 1.52 |
| 02/21 | 2,721 | 2,752 | 2,702 | 2,733 | -2.01% | 221,900 | 1855億9652万 | +3.84% | 21.87 | 1.41 |
| 02/20 | 2,740 | 2,816 | 2,716 | 2,789 | +0.8% | 226,400 | 1893億9945万 | +6.25% | 22.32 | 1.44 |
| 02/19 | 2,809 | 2,826 | 2,746 | 2,767 | -1.81% | 277,700 | 1879億544万 | +5.61% | 22.15 | 1.43 |
| 02/16 | 2,885 | 2,943 | 2,816 | 2,818 | +0.36% | 643,800 | 1913億6882万 | +7.85% | 22.56 | 1.46 |
| 02/15 | 2,780 | 2,842 | 2,727 | 2,808 | +4.35% | 582,100 | 1906億8973万 | +7.79% | 22.48 | 1.45 |
| 02/14 | 2,730 | 2,745 | 2,660 | 2,691 | -2.39% | 600,200 | 1827億4432万 | +3.74% | 21.54 | 1.39 |
| 02/13 | 2,864 | 2,864 | 2,640 | 2,757 | +16.62% | 1,286,400 | 1872億2635万 | +6.61% | 22.07 | 1.43 |
| 02/09 | 2,315 | 2,475 | 2,299 | 2,364 | -6.93% | 1,356,200 | 1605億3793万 | -8.02% | 18.92 | 1.22 |
| 02/08 | 2,519 | 2,549 | 2,500 | 2,540 | +0.83% | 246,100 | 1724億9000万 | -1.24% | 20.33 | 1.31 |
| 02/07 | 2,500 | 2,526 | 2,496 | 2,519 | +0.16% | 160,800 | 1710億6390万 | -2.06% | 20.16 | 1.3 |
| 02/06 | 2,532 | 2,542 | 2,488 | 2,515 | -1.26% | 248,400 | 1707億9226万 | -2.22% | 20.13 | 1.3 |
| 02/05 | 2,592 | 2,605 | 2,540 | 2,547 | -0.35% | 203,600 | 1729億6536万 | -0.97% | 20.39 | 1.32 |
| 02/02 | 2,527 | 2,564 | 2,502 | 2,556 | +1.55% | 378,800 | 1735億7655万 | -0.58% | 20.46 | 1.32 |
| 02/01 | 2,551 | 2,561 | 2,516 | 2,517 | -4.3% | 448,100 | 1709億2808万 | -2.02% | 20.15 | 1.3 |
| 01/31 | 2,602 | 2,630 | 2,595 | 2,630 | +0.08% | 165,200 | 1786億185万 | +2.45% | 21.05 | 1.36 |
| 01/30 | 2,650 | 2,650 | 2,622 | 2,628 | -0.72% | 132,100 | 1784億6603万 | +2.66% | 21.03 | 1.36 |
| 01/29 | 2,626 | 2,663 | 2,623 | 2,647 | +0.8% | 205,600 | 1797億5631万 | +3.6% | 21.19 | 1.37 |
| 01/26 | 2,594 | 2,645 | 2,587 | 2,626 | -2.42% | 225,800 | 1783億3021万 | +3.1% | 21.02 | 1.36 |
| 01/25 | 2,600 | 2,697 | 2,600 | 2,691 | +2.32% | 259,500 | 1827億4432万 | +5.94% | 21.54 | 1.39 |
| 01/24 | 2,640 | 2,640 | 2,589 | 2,630 | -1.46% | 292,100 | 1786億185万 | +3.91% | 21.05 | 1.36 |
| 01/23 | 2,683 | 2,695 | 2,645 | 2,669 | +0.11% | 279,800 | 1812億5031万 | +5.74% | 21.36 | 1.38 |
| 01/22 | 2,688 | 2,731 | 2,655 | 2,666 | +1.68% | 375,600 | 1810億4659万 | +6% | 21.34 | 1.38 |
| 01/19 | 2,577 | 2,648 | 2,574 | 2,622 | +3.64% | 342,600 | 1780億5857万 | +4.71% | 20.99 | 1.36 |
| 01/18 | 2,542 | 2,565 | 2,520 | 2,530 | -0.75% | 215,000 | 1718億1090万 | +1.4% | 20.25 | 1.31 |
| 01/17 | 2,599 | 2,627 | 2,544 | 2,549 | -0.39% | 327,500 | 1731億118万 | +2.53% | 20.4 | 1.32 |
| 01/16 | 2,609 | 2,609 | 2,550 | 2,559 | -3.14% | 303,700 | 1737億8027万 | +3.27% | 20.48 | 1.32 |
| 01/15 | 2,600 | 2,655 | 2,600 | 2,642 | +1.93% | 260,500 | 1794億1676万 | +6.83% | 21.15 | 1.37 |
| 01/12 | 2,624 | 2,654 | 2,562 | 2,592 | -1.41% | 421,600 | 1760億2129万 | +5.32% | 20.75 | 1.34 |
| 01/11 | 2,627 | 2,637 | 2,600 | 2,629 | +3.42% | 481,700 | 1785億3394万 | +7.09% | 21.04 | 1.36 |
| 01/10 | 2,463 | 2,565 | 2,457 | 2,542 | +2.09% | 510,000 | 1726億2581万 | +3.76% | 20.35 | 1.31 |
| 01/09 | 2,404 | 2,492 | 2,404 | 2,490 | +6.41% | 470,200 | 1690億9452万 | +1.88% | 19.93 | 1.29 |
| 01/05 | 2,416 | 2,416 | 2,339 | 2,340 | -3.15% | 344,200 | 1589億811万 | -4.1% | 18.73 | 1.21 |
| 01/04 | 2,412 | 2,439 | 2,375 | 2,416 | -4.88% | 490,700 | 1640億6922万 | -1.19% | 19.34 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 2,511 | 2,549 | 2,487 | 2,540 | +0.79% | 354,700 | 1724億9000万 | +3.89% | 20.33 | 1.38 |
| 12/28 | 2,512 | 2,522 | 2,499 | 2,520 | -0.08% | 113,000 | 1711億3181万 | +3.36% | 20.17 | 1.37 |
| 12/27 | 2,530 | 2,538 | 2,505 | 2,522 | -0.39% | 173,300 | 1712億6763万 | +3.91% | 20.19 | 1.37 |
| 12/26 | 2,472 | 2,536 | 2,471 | 2,532 | +1.81% | 168,600 | 1719億4672万 | +4.8% | 20.27 | 1.37 |
| 12/25 | 2,477 | 2,499 | 2,468 | 2,487 | +0.24% | 112,800 | 1688億9079万 | +3.54% | 19.91 | 1.35 |
| 12/22 | 2,498 | 2,499 | 2,457 | 2,481 | +0.81% | 292,500 | 1684億8334万 | +3.85% | 19.86 | 1.34 |
| 12/21 | 2,471 | 2,478 | 2,440 | 2,461 | -0.81% | 184,400 | 1671億2515万 | +3.58% | 19.7 | 1.33 |
| 12/20 | 2,488 | 2,498 | 2,469 | 2,481 | +0.57% | 161,600 | 1684億8334万 | +4.95% | 19.86 | 1.34 |
| 12/19 | 2,404 | 2,473 | 2,391 | 2,467 | +1.4% | 130,400 | 1675億3261万 | +4.98% | 19.75 | 1.34 |
| 12/18 | 2,426 | 2,440 | 2,379 | 2,433 | -2.05% | 235,200 | 1652億2368万 | +4.2% | 19.47 | 1.32 |
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 | 1,385 6/22 | 587 3/17 3/11 | 1,901,100 8/9 | - | - | +10.31% 5/28 | -22.63% 11/21 |
| 2009年 3月期 | 837 6/6 | 248 3/13 2/20 | 1,483,000 5/14 | - | - | +30.26% 1/7 | -32.73% 10/27 |
| 2010年 3月期 | 853 10/27 | 312 4/1 | 1,919,300 10/6 | - | - | +24.92% 10/13 | -20.3% 11/25 |
| 2011年 3月期 | 979 3/4 | 482 9/1 | 1,158,500 2/2 | 679億7133万 | 334億6494万 | +16.05% 2/8 | -27.42% 3/15 |
| 2012年 3月期 | 837 4/1 | 410 10/5 | 2,873,700 5/13 | 581億1236万 | 284億6603万 | +17.95% 10/27 | -19.41% 8/11 |
| 2013年 3月期 | 686 3/11 | 364 10/11 | 825,700 10/22 | 476億2853万 | 252億7228万 | +15.37% 2/8 | -18.5% 10/11 |
| 2014年 3月期 | 1,215 1/16 | 560 4/2 | 1,373,200 12/9 | 843億5665万 | 388億8043万 | +26.18% 5/14 | -17.03% 2/4 |
| 2015年 3月期 | 1,186 3/24 | 831 5/21 | 926,500 10/6 | 823億4320万 | 576億9578万 | +14.35% 12/8 | -7.85% 5/21 |
| 2016年 3月期 | 1,476 7/2 | 682 2/12 | 1,379,400 2/12 | 1024億7771万 | 469億9624万 | +16.19% 6/4 | -33.98% 2/12 |
| 2017年 3月期 | 1,580 1/26 | 727 6/24 | 1,514,600 10/28 | 1088億7692万 | 500億9716万 | +15.47% 7/21 | -16.33% 6/24 |
| 2018年 3月期 | 3,160 2/1 | 1,261 4/17 | 2,078,900 10/31 | 2177億5385万 | 868億9481万 | +19.69% 5/11 | -14.97% 2/14 |
| 2019年 3月期 | 2,565 5/15 | 855 12/26 | 2,338,100 11/15 | 1767億5273万 | 589億1757万 | +25.4% 4/17 | -18.68% 11/16 |
| 2020年 3月期 | 2,117 2/13 | 941 8/7 6/3 | 2,718,100 4/4 | 1458億8130万 | 648億4379万 | +20.63% 4/17 | -32.27% 3/23 |
| 2021年 3月期 | 2,698 1/22 | 1,325 4/2 | 3,050,100 8/13 | 1832億1969万 | 899億8001万 | +18.74% 11/24 | -24.37% 8/24 |
| 2022年 3月期 | 2,638 5/31 | 1,689 3/8 | 1,807,800 10/28 | 1791億4512万 | 1146億9905万 | +11.83% 9/8 | -13.76% 3/8 |
| 2023年 3月期 | 2,234 3/9 | 1,572 5/12 | 912,500 5/16 | 1517億970万 | 1067億5365万 | +15.54% 11/16 | -8.37% 12/23 |
| 2024年 3月期 | 3,590 3/6 | 1,854 10/31 | 1,356,200 2/9 | 2437億9492万 | 1259億411万 | +25.21% 3/5 | -8.36% 8/21 |
| 最新 | 3,295 2024/5/17 | 270,200 | 2237億6163万 | +7.5% 3,065 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- -29%（0.71倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/27
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -57%（0.43倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/17 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
248円（2009/03/13） - 1229%（13.29倍）
3,295円（5/17）