株価チャート
株価
5/17
- 前日 (5/16)
- 2,981
- 始値
- 2,950
- 高値
- 2,998
- 安値
- 2,943
- 終値 -0.57%
- 2,964
- 出来高 -41.43%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -0.84%
2,989 - 株価（25日）
移動平均値 - +0.24%
2,957 - 出来高（5日）
移動平均値 - -44.97%
14,900
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 | 2,950 | 2,998 | 2,943 | 2,964 | -0.57% | 8,200 | 1067億400万 | +0.24% | 26.32 | 1.46 |
| 05/16 | 3,010 | 3,015 | 2,950 | 2,981 | +0.03% | 14,000 | 1073億1600万 | +0.64% | 26.47 | 1.46 |
| 05/15 | 3,025 | 3,025 | 2,980 | 2,980 | -1.16% | 14,000 | 1072億8000万 | +0.47% | 26.46 | 1.46 |
| 05/14 | 3,010 | 3,020 | 2,989 | 3,015 | +0.33% | 17,200 | 1085億4000万 | +1.55% | 26.77 | 1.48 |
| 05/13 | 3,020 | 3,025 | 2,961 | 3,005 | -0.5% | 21,100 | 1081億8000万 | +1.11% | 26.68 | 1.48 |
| 05/10 | 3,070 | 3,075 | 2,991 | 3,020 | +0.67% | 20,200 | 1087億2000万 | +1.51% | 26.81 | 1.48 |
| 05/09 | 2,962 | 3,040 | 2,951 | 3,000 | +1.28% | 14,600 | 1080億 | +0.77% | 26.63 | 1.47 |
| 05/08 | 2,982 | 3,030 | 2,962 | 2,962 | +0.03% | 15,300 | 1066億3200万 | -0.6% | 26.3 | 1.45 |
| 05/07 | 2,918 | 2,975 | 2,900 | 2,961 | +1.27% | 13,200 | 1065億9600万 | -0.84% | 26.29 | 1.45 |
| 05/02 | 2,923 | 2,939 | 2,907 | 2,924 | +0.69% | 7,400 | 1052億6400万 | -2.21% | 25.96 | 1.44 |
| 05/01 | 2,938 | 2,938 | 2,873 | 2,904 | -1.49% | 7,700 | 1045億4400万 | -3.26% | 25.78 | 1.43 |
| 04/30 | 2,945 | 2,948 | 2,891 | 2,948 | +1.83% | 13,300 | 1061億2800万 | -2.16% | 26.17 | 1.45 |
| 04/26 | 2,871 | 2,929 | 2,837 | 2,895 | +1.47% | 25,700 | 1042億2000万 | -4.17% | 25.7 | 1.42 |
| 04/25 | 2,871 | 2,890 | 2,835 | 2,853 | -1.18% | 16,800 | 1027億800万 | -5.93% | 25.33 | 1.4 |
| 04/24 | 2,939 | 2,939 | 2,876 | 2,887 | -0.41% | 13,700 | 1039億3200万 | -5.25% | 25.63 | 1.42 |
| 04/23 | 2,941 | 2,941 | 2,880 | 2,899 | -1.29% | 10,800 | 1043億6400万 | -5.2% | 25.74 | 1.42 |
| 04/22 | 2,907 | 2,942 | 2,860 | 2,937 | +2.58% | 23,500 | 1057億3200万 | -4.33% | 26.08 | 1.44 |
| 04/19 | 2,924 | 2,964 | 2,841 | 2,863 | -3.24% | 20,600 | 1030億6800万 | -7.08% | 25.42 | 1.41 |
| 04/18 | 2,880 | 3,060 | 2,880 | 2,959 | +2.71% | 16,400 | 1065億2400万 | -4.21% | 26.27 | 1.45 |
| 04/17 | 2,956 | 2,956 | 2,880 | 2,881 | -1.91% | 20,700 | 1037億1600万 | -6.88% | 25.58 | 1.41 |
| 04/16 | 3,020 | 3,030 | 2,913 | 2,937 | -2.91% | 27,900 | 1057億3200万 | -5.38% | 26.08 | 1.44 |
| 04/15 | 3,005 | 3,035 | 2,998 | 3,025 | -0.66% | 14,600 | 1089億 | -2.86% | 26.86 | 1.49 |
| 04/12 | 3,025 | 3,065 | 2,990 | 3,045 | +1.33% | 21,500 | 1096億2000万 | -2.53% | 27.03 | 1.5 |
| 04/11 | 3,040 | 3,040 | 2,986 | 3,005 | -2.44% | 12,100 | 1081億8000万 | -4.05% | 26.68 | 1.48 |
| 04/10 | 3,060 | 3,100 | 3,055 | 3,080 | 0% | 13,700 | 1108億8000万 | -2% | 27.35 | 1.51 |
| 04/09 | 3,080 | 3,080 | 3,050 | 3,080 | -0.16% | 11,800 | 1108億8000万 | -2.22% | 27.35 | 1.51 |
| 04/08 | 3,050 | 3,090 | 3,050 | 3,085 | +1.15% | 10,900 | 1110億6000万 | -2.22% | 27.39 | 1.51 |
| 04/05 | 3,055 | 3,055 | 2,956 | 3,050 | -1.13% | 21,900 | 1098億 | -3.57% | 27.08 | 1.5 |
| 04/04 | 3,140 | 3,140 | 3,050 | 3,085 | -0.32% | 31,200 | 1110億6000万 | -2.77% | 27.39 | 1.51 |
| 04/03 | 3,060 | 3,110 | 3,015 | 3,095 | +0.98% | 18,800 | 1114億2000万 | -2.7% | 27.48 | 1.52 |
| 04/02 | 3,080 | 3,095 | 3,025 | 3,065 | -0.33% | 22,800 | 1103億4000万 | -3.95% | 27.21 | 1.51 |
| 04/01 | 3,115 | 3,115 | 3,075 | 3,075 | -0.81% | 15,100 | 1107億 | -3.91% | 27.3 | 1.51 |
| 03/29 | 3,050 | 3,100 | 3,050 | 3,100 | +0.98% | 14,400 | 1116億 | -3.34% | 21.19 | 1.53 |
| 03/28 | 3,165 | 3,165 | 3,040 | 3,070 | -5.1% | 28,200 | 1105億2000万 | -4.39% | 20.98 | 1.52 |
| 03/27 | 3,195 | 3,275 | 3,195 | 3,235 | +2.05% | 63,800 | 1164億6000万 | +0.53% | 22.11 | 1.6 |
| 03/26 | 3,125 | 3,180 | 3,100 | 3,170 | +0.32% | 17,100 | 1141億2000万 | -1.52% | 21.67 | 1.56 |
| 03/25 | 3,175 | 3,205 | 3,150 | 3,160 | -1.1% | 16,600 | 1137億6000万 | -1.92% | 21.6 | 1.56 |
| 03/22 | 3,195 | 3,210 | 3,175 | 3,195 | 0% | 10,500 | 1150億2000万 | -0.84% | 21.84 | 1.58 |
| 03/21 | 3,185 | 3,245 | 3,180 | 3,195 | +0.79% | 19,400 | 1150億2000万 | -0.75% | 21.84 | 1.58 |
| 03/19 | 3,170 | 3,175 | 3,130 | 3,170 | -0.47% | 13,500 | 1141億2000万 | -1.4% | 21.67 | 1.56 |
| 03/18 | 3,235 | 3,235 | 3,155 | 3,185 | -0.78% | 15,800 | 1146億6000万 | -0.69% | 21.77 | 1.57 |
| 03/15 | 3,070 | 3,275 | 3,070 | 3,210 | +4.39% | 80,700 | 1155億6000万 | +0.31% | 21.94 | 1.58 |
| 03/14 | 3,060 | 3,075 | 3,015 | 3,075 | +0.16% | 19,500 | 1107億 | -3.67% | 21.02 | 1.52 |
| 03/13 | 3,145 | 3,170 | 3,055 | 3,070 | -2.07% | 20,200 | 1105億2000万 | -3.79% | 20.98 | 1.52 |
| 03/12 | 3,180 | 3,180 | 3,105 | 3,135 | -1.42% | 26,400 | 1128億6000万 | -1.69% | 21.43 | 1.55 |
| 03/11 | 3,205 | 3,230 | 3,140 | 3,180 | -2.9% | 17,900 | 1144億8000万 | -0.16% | 21.73 | 1.57 |
| 03/08 | 3,225 | 3,310 | 3,225 | 3,275 | +0.92% | 32,600 | 1179億 | +3.05% | 22.38 | 1.62 |
| 03/07 | 3,305 | 3,305 | 3,245 | 3,245 | -1.37% | 17,200 | 1168億2000万 | +2.46% | 22.18 | 1.6 |
| 03/06 | 3,260 | 3,315 | 3,250 | 3,290 | +0.92% | 38,600 | 1184億4000万 | +4.48% | 22.49 | 1.62 |
| 03/05 | 3,210 | 3,275 | 3,210 | 3,260 | +1.56% | 31,100 | 1173億6000万 | +4.15% | 22.28 | 1.61 |
| 03/04 | 3,275 | 3,290 | 3,200 | 3,210 | -1.98% | 29,200 | 1155億6000万 | +3.22% | 21.94 | 1.58 |
| 03/01 | 3,300 | 3,310 | 3,220 | 3,275 | -0.46% | 29,500 | 1179億 | +5.85% | 22.38 | 1.62 |
| 02/29 | 3,295 | 3,350 | 3,270 | 3,290 | -0.15% | 48,800 | 1184億4000万 | +6.99% | 22.49 | 1.62 |
| 02/28 | 3,335 | 3,390 | 3,290 | 3,295 | -1.35% | 30,200 | 1186億2000万 | +7.82% | 22.52 | 1.63 |
| 02/27 | 3,285 | 3,350 | 3,275 | 3,340 | +1.67% | 36,100 | 1202億4000万 | +9.9% | 22.83 | 1.65 |
| 02/26 | 3,285 | 3,320 | 3,265 | 3,285 | +0.77% | 30,300 | 1182億6000万 | +8.85% | 22.45 | 1.62 |
| 02/22 | 3,220 | 3,260 | 3,215 | 3,260 | +1.56% | 26,000 | 1173億6000万 | +8.63% | 22.28 | 1.61 |
| 02/21 | 3,230 | 3,235 | 3,195 | 3,210 | -0.62% | 20,500 | 1155億6000万 | +7.57% | 21.94 | 1.58 |
| 02/20 | 3,275 | 3,290 | 3,220 | 3,230 | -1.37% | 34,900 | 1162億8000万 | +8.75% | 22.08 | 1.59 |
| 02/19 | 3,265 | 3,325 | 3,240 | 3,275 | +1.08% | 39,400 | 1179億 | +10.75% | 22.38 | 1.62 |
| 02/16 | 3,170 | 3,270 | 3,170 | 3,240 | +2.53% | 47,500 | 1166億4000万 | +10.24% | 22.14 | 1.6 |
| 02/15 | 3,125 | 3,180 | 3,080 | 3,160 | +1.44% | 32,900 | 1137億6000万 | +8.11% | 21.6 | 1.56 |
| 02/14 | 3,100 | 3,135 | 3,050 | 3,115 | +0.48% | 35,800 | 1121億4000万 | +7.01% | 21.29 | 1.54 |
| 02/13 | 2,983 | 3,115 | 2,983 | 3,100 | +4.41% | 32,300 | 1116億 | +6.97% | 21.19 | 1.53 |
| 02/09 | 2,983 | 3,025 | 2,962 | 2,969 | -0.97% | 24,500 | 1068億8400万 | +2.88% | 20.29 | 1.47 |
| 02/08 | 3,020 | 3,020 | 2,963 | 2,998 | -0.73% | 16,900 | 1079億2800万 | +4.21% | 20.49 | 1.48 |
| 02/07 | 3,040 | 3,060 | 3,010 | 3,020 | -0.66% | 16,000 | 1087億2000万 | +5.45% | 20.64 | 1.49 |
| 02/06 | 2,990 | 3,055 | 2,990 | 3,040 | +0.66% | 15,300 | 1094億4000万 | +6.74% | 20.78 | 1.5 |
| 02/05 | 3,060 | 3,060 | 3,010 | 3,020 | -1.15% | 16,700 | 1087億2000万 | +6.64% | 20.64 | 1.49 |
| 02/02 | 2,985 | 3,060 | 2,977 | 3,055 | +1.66% | 25,000 | 1099億8000万 | +8.45% | 20.88 | 1.51 |
| 02/01 | 2,991 | 3,030 | 2,959 | 3,005 | +0.17% | 29,100 | 1081億8000万 | +7.32% | 20.54 | 1.48 |
| 01/31 | 2,921 | 3,000 | 2,903 | 3,000 | +8.26% | 64,100 | 1080億 | +7.68% | 20.5 | 1.48 |
| 01/30 | 2,808 | 2,808 | 2,765 | 2,771 | -1.56% | 19,500 | 997億5600万 | 0% | 18.94 | 1.37 |
| 01/29 | 2,778 | 2,834 | 2,778 | 2,815 | +1.44% | 18,800 | 1013億4000万 | +1.7% | 19.24 | 1.39 |
| 01/26 | 2,813 | 2,813 | 2,772 | 2,775 | -1.42% | 23,100 | 999億 | +0.43% | 18.97 | 1.37 |
| 01/25 | 2,803 | 2,830 | 2,803 | 2,815 | +0.43% | 15,400 | 1013億4000万 | +2.1% | 19.24 | 1.39 |
| 01/24 | 2,818 | 2,827 | 2,776 | 2,803 | -0.21% | 16,600 | 1009億800万 | +1.93% | 19.16 | 1.38 |
| 01/23 | 2,860 | 2,880 | 2,802 | 2,809 | -1.78% | 17,300 | 1011億2400万 | +2.29% | 19.2 | 1.39 |
| 01/22 | 2,873 | 2,874 | 2,848 | 2,860 | +1.2% | 13,400 | 1029億6000万 | +4.23% | 19.55 | 1.41 |
| 01/19 | 2,855 | 2,858 | 2,826 | 2,826 | -0.91% | 12,600 | 1017億3600万 | +3.21% | 19.32 | 1.39 |
| 01/18 | 2,845 | 2,857 | 2,802 | 2,852 | +0.78% | 15,700 | 1026億7200万 | +4.32% | 19.49 | 1.41 |
| 01/17 | 2,875 | 2,893 | 2,830 | 2,830 | -1.01% | 15,700 | 1018億8000万 | +3.82% | 19.34 | 1.4 |
| 01/16 | 2,899 | 2,905 | 2,837 | 2,859 | -1.65% | 13,500 | 1029億2400万 | +5.03% | 19.54 | 1.41 |
| 01/15 | 2,830 | 2,914 | 2,830 | 2,907 | +2.54% | 16,500 | 1046億5200万 | +6.88% | 19.87 | 1.43 |
| 01/12 | 2,872 | 2,896 | 2,812 | 2,835 | -0.46% | 16,400 | 1020億6000万 | +4.46% | 19.38 | 1.4 |
| 01/11 | 2,848 | 2,870 | 2,838 | 2,848 | +0.39% | 20,400 | 1025億2800万 | +5.05% | 19.47 | 1.41 |
| 01/10 | 2,801 | 2,845 | 2,801 | 2,837 | +1.29% | 15,900 | 1021億3200万 | +4.76% | 19.39 | 1.4 |
| 01/09 | 2,810 | 2,835 | 2,780 | 2,801 | -0.32% | 22,800 | 1008億3600万 | +3.55% | 19.14 | 1.38 |
| 01/05 | 2,770 | 2,817 | 2,769 | 2,810 | +2.55% | 25,800 | 1011億6000万 | +3.96% | 19.21 | 1.39 |
| 01/04 | 2,655 | 2,744 | 2,646 | 2,740 | +3.2% | 27,000 | 986億4000万 | +1.44% | 18.73 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 2,655 | 2,662 | 2,632 | 2,655 | +0.64% | 16,300 | 955億8000万 | -1.67% | 18.28 | 1.39 |
| 12/28 | 2,647 | 2,650 | 2,626 | 2,638 | -0.15% | 8,300 | 949億6800万 | -2.37% | 18.16 | 1.39 |
| 12/27 | 2,641 | 2,645 | 2,626 | 2,642 | 0% | 26,200 | 951億1200万 | -2.29% | 18.19 | 1.39 |
| 12/26 | 2,633 | 2,658 | 2,629 | 2,642 | +0.96% | 13,900 | 951億1200万 | -2.4% | 18.19 | 1.39 |
| 12/25 | 2,678 | 2,678 | 2,584 | 2,617 | -1.58% | 11,000 | 942億1200万 | -3.32% | 18.02 | 1.37 |
| 12/22 | 2,631 | 2,676 | 2,631 | 2,659 | +1.1% | 22,500 | 957億2400万 | -1.88% | 18.31 | 1.4 |
| 12/21 | 2,677 | 2,677 | 2,630 | 2,630 | -1.98% | 35,700 | 946億8000万 | -2.88% | 18.11 | 1.38 |
| 12/20 | 2,701 | 2,716 | 2,680 | 2,683 | -0.3% | 25,200 | 965億8800万 | -0.96% | 18.47 | 1.41 |
| 12/19 | 2,661 | 2,691 | 2,650 | 2,691 | +1.78% | 28,100 | 968億7600万 | -0.63% | 18.53 | 1.41 |
| 12/18 | 2,625 | 2,660 | 2,603 | 2,644 | +0.23% | 22,700 | 951億8400万 | -2.29% | 18.2 | 1.39 |
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 | 1,325 2,650 7/31 | 600 1,200 3/31 | 72,200 36,100 3/14 | - | - | +13.54% 4/22 | -26.99% 1/16 |
| 2009年 3月期 | 808 1,615 6/2 | 391 781 10/23 | 79,400 39,700 10/14 | - | - | +19.69% 12/9 | -28% 10/10 |
| 2010年 3月期 | 713 1,425 8/25 | 334 668 12/1 | 378,800 189,400 2/3 | - | - | +27.9% 8/25 | -26.9% 11/24 |
| 2011年 3月期 | 813 1,626 3/4 | 395 790 7/6 | 1,089,800 544,900 8/4 | 433億2178万 | 210億4810万 | +23.55% 8/17 | -24.38% 3/15 |
| 2012年 3月期 | 795 1,590 4/22 | 520 1,041 1/16 1,040 1/12 | 874,000 437,000 4/22 | 423億6263万 | 277億889万 | +11.4% 8/23 | -12.28% 5/25 |
| 2013年 3月期 | 1,010 2,020 2/12 | 527 1,053 5/21 | 710,800 355,400 6/1 | 538億1919万 | 280億5525万 | +20.07% 5/31 | -9.67% 4/2 |
| 2014年 3月期 | 1,280 2,559 3/31 | 815 1,630 4/2 | 810,600 405,300 5/8 | 606億5640万 | 434億2836万 | +18.01% 5/8 | -9.85% 6/13 |
| 2015年 3月期 | 2,180 3/6 | 1,171 2,341 4/11 | 447,000 223,500 10/30 | 1033億4580万 | 554億8911万 | +14.62% 9/2 | -13.74% 10/17 |
| 2016年 3月期 | 2,724 8/6 | 1,465 2/12 | 253,800 11/6 | 1291億3484万 | 694億5027万 | +15.54% 5/27 | -13.93% 9/8 |
| 2017年 3月期 | 2,158 2/16 2/15 | 1,258 7/8 | 242,800 5/10 | 1023億286万 | 596億3716万 | +16.62% 9/6 | -15.07% 6/24 |
| 2018年 3月期 | 2,377 7/31 | 1,811 4/19 | 182,400 5/23 | 1126億8485万 | 858億5286万 | +12.77% 5/19 | -9.05% 2/9 |
| 2019年 3月期 | 2,824 9/5 | 1,500 12/25 | 237,500 8/1 | 1338億7548万 | 711億949万 | +14.97% 8/1 | -16.89% 12/25 |
| 2020年 3月期 | 1,997 1/22 | 1,205 3/17 | 139,100 3/19 | 946億7044万 | 571億2463万 | +17.06% 3/27 | -27.23% 3/13 |
| 2021年 3月期 | 1,685 4/1 | 1,117 11/18 | 184,600 1/28 | 798億7966万 | 529億5287万 | +15.42% 9/11 | -11.35% 7/10 |
| 2022年 3月期 | 2,608 9/16 | 1,308 4/26 4/22 | 284,900 11/4 | 1173億6000万 | 588億6000万 | +24.44% 8/3 | -14.17% 11/9 |
| 2023年 3月期 | 2,583 8/9 8/8 | 1,926 4/7 | 229,400 4/27 | 1033億2000万 | 770億4000万 | +9.94% 2/16 | -10.99% 12/21 |
| 2024年 3月期 | 3,390 2/28 | 2,100 8/7 8/4 | 220,300 6/29 | 1220億4000万 | 756億 | +11.54% 11/9 | -9.13% 8/4 |
| 最新 | 2,964 2024/5/17 | 8,200 | 1067億400万 | +0.24% 2,957 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 92%（1.92倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 54%（1.54倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
334円（2009/12/01） - 787%（8.87倍）
2,964円（5/17）