株価チャート
株価
5/17
- 前日 (5/16)
- 3,350
- 始値
- 3,350
- 高値
- 3,490
- 安値
- 3,315
- 終値 +2.39%
- 3,430
- 出来高 -58.31%
- 150,800
乖離率
- 株価(5日)
移動平均値 - +1.57%
3,377 - 株価(25日)
移動平均値 - -1.41%
3,479 - 出来高(5日)
移動平均値 - -35.11%
232,380
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 | 3,350 | 3,490 | 3,315 | 3,430 | +2.39% | 150,800 | 507億877万 | -1.41% | 5.97 | 1.25 |
05/16 | 3,265 | 3,410 | 3,170 | 3,350 | +0.45% | 361,700 | 495億2606万 | -3.9% | 5.83 | 1.22 |
05/15 | 3,410 | 3,485 | 3,330 | 3,335 | -1.19% | 261,400 | 493億430万 | -4.52% | 5.8 | 1.21 |
05/14 | 3,380 | 3,385 | 3,325 | 3,375 | -0.59% | 173,100 | 498億9566万 | -3.63% | 5.87 | 1.23 |
05/13 | 3,235 | 3,395 | 3,225 | 3,395 | +4.95% | 214,900 | 501億9134万 | -3.25% | 5.9 | 1.23 |
05/10 | 3,245 | 3,280 | 3,225 | 3,235 | +0.94% | 142,500 | 478億2591万 | -8.04% | 5.63 | 1.17 |
05/09 | 3,250 | 3,285 | 3,165 | 3,205 | -6.7% | 323,100 | 473億8239万 | -9.26% | 5.57 | 1.16 |
05/08 | 3,485 | 3,530 | 3,435 | 3,435 | -1.72% | 89,600 | 507億8269万 | -3.24% | 5.97 | 1.25 |
05/07 | 3,520 | 3,535 | 3,445 | 3,495 | -0.29% | 98,600 | 516億6973万 | -1.96% | 6.08 | 1.27 |
05/02 | 3,515 | 3,545 | 3,465 | 3,505 | -0.14% | 83,800 | 518億1756万 | -2.26% | 6.1 | 1.27 |
05/01 | 3,600 | 3,610 | 3,485 | 3,510 | -3.17% | 149,400 | 518億9148万 | -2.88% | 6.1 | 1.27 |
04/30 | 3,520 | 3,640 | 3,520 | 3,625 | +4.17% | 128,700 | 535億9163万 | -0.44% | 6.3 | 1.32 |
04/26 | 3,510 | 3,520 | 3,455 | 3,480 | -0.71% | 59,500 | 514億4797万 | -4.97% | 6.05 | 1.26 |
04/25 | 3,570 | 3,580 | 3,505 | 3,505 | -1.82% | 50,700 | 518億1756万 | -5.07% | 6.1 | 1.27 |
04/24 | 3,580 | 3,585 | 3,540 | 3,570 | +0.28% | 54,900 | 527億7852万 | -4.01% | 6.21 | 1.3 |
04/23 | 3,585 | 3,590 | 3,555 | 3,560 | +0.56% | 52,700 | 526億3068万 | -4.86% | 6.19 | 1.29 |
04/22 | 3,515 | 3,585 | 3,500 | 3,540 | +2.76% | 94,300 | 523億3500万 | -5.85% | 6.16 | 1.29 |
04/19 | 3,550 | 3,575 | 3,395 | 3,445 | -4.04% | 160,700 | 509億3053万 | -8.84% | 5.99 | 1.25 |
04/18 | 3,520 | 3,655 | 3,520 | 3,590 | +1.56% | 91,200 | 530億7420万 | -5.65% | 6.24 | 1.3 |
04/17 | 3,545 | 3,615 | 3,510 | 3,535 | +0.57% | 67,200 | 522億6108万 | -7.56% | 6.15 | 1.28 |
04/16 | 3,555 | 3,575 | 3,485 | 3,515 | -1.4% | 103,100 | 519億6540万 | -8.7% | 6.11 | 1.28 |
04/15 | 3,540 | 3,580 | 3,520 | 3,565 | -0.83% | 60,500 | 527億460万 | -7.83% | 6.2 | 1.29 |
04/12 | 3,600 | 3,625 | 3,575 | 3,595 | +0.28% | 39,200 | 531億4812万 | -7.56% | 6.25 | 1.31 |
04/11 | 3,550 | 3,605 | 3,545 | 3,585 | -0.55% | 49,500 | 530億28万 | -8.19% | 6.23 | 1.3 |
04/10 | 3,630 | 3,680 | 3,595 | 3,605 | +0.28% | 66,300 | 532億9595万 | -8.11% | 6.27 | 1.31 |
04/09 | 3,530 | 3,615 | 3,530 | 3,595 | +1.84% | 74,500 | 531億4812万 | -8.69% | 6.25 | 1.31 |
04/08 | 3,570 | 3,610 | 3,520 | 3,530 | -0.7% | 124,100 | 521億8716万 | -10.7% | 6.14 | 1.28 |
04/05 | 3,485 | 3,565 | 3,460 | 3,555 | 0% | 130,600 | 525億5676万 | -10.5% | 6.18 | 1.29 |
04/04 | 3,650 | 3,660 | 3,550 | 3,555 | -1.66% | 132,700 | 525億5676万 | -10.92% | 6.18 | 1.29 |
04/03 | 3,525 | 3,680 | 3,500 | 3,615 | +0.7% | 145,000 | 534億4379万 | -9.87% | 6.29 | 1.31 |
04/02 | 3,650 | 3,680 | 3,565 | 3,590 | -1.51% | 175,500 | 530億7420万 | -10.92% | 6.24 | 1.3 |
04/01 | 3,835 | 3,850 | 3,640 | 3,645 | -4.71% | 301,500 | 538億8731万 | -9.93% | 6.34 | 1.32 |
03/29 | 3,990 | 4,020 | 3,825 | 3,825 | -4.73% | 337,900 | 565億4841万 | -5.81% | 6.68 | 1.39 |
03/28 | 4,080 | 4,160 | 4,015 | 4,015 | -4.18% | 191,300 | 593億5735万 | -1.4% | 7.01 | 1.46 |
03/27 | 4,170 | 4,200 | 4,115 | 4,190 | 0% | 214,700 | 619億4454万 | +2.67% | 7.32 | 1.52 |
03/26 | 4,175 | 4,240 | 4,160 | 4,190 | +0.6% | 118,700 | 619億4454万 | +2.47% | 7.32 | 1.52 |
03/25 | 4,225 | 4,335 | 4,165 | 4,165 | -1.19% | 215,500 | 615億7494万 | +1.93% | 7.27 | 1.51 |
03/22 | 4,160 | 4,235 | 4,120 | 4,215 | +0.84% | 108,000 | 623億1413万 | +3.51% | 7.36 | 1.53 |
03/21 | 4,245 | 4,245 | 4,155 | 4,180 | +0.72% | 151,700 | 617億9670万 | +3.08% | 7.3 | 1.52 |
03/19 | 4,010 | 4,155 | 3,990 | 4,150 | +3.23% | 183,800 | 613億5318万 | +2.77% | 7.25 | 1.51 |
03/18 | 4,055 | 4,065 | 3,990 | 4,020 | +0.37% | 98,000 | 594億3127万 | +0.05% | 7.02 | 1.46 |
03/15 | 4,075 | 4,120 | 4,000 | 4,005 | -2.08% | 117,500 | 592億951万 | +0.1% | 6.99 | 1.45 |
03/14 | 4,040 | 4,120 | 4,040 | 4,090 | +0.74% | 71,400 | 604億6615万 | +2.63% | 7.14 | 1.48 |
03/13 | 4,260 | 4,300 | 4,040 | 4,060 | -3.22% | 208,400 | 600億2263万 | +2.45% | 7.09 | 1.47 |
03/12 | 3,965 | 4,195 | 3,930 | 4,195 | +5.67% | 151,500 | 620億1846万 | +6.42% | 7.33 | 1.52 |
03/11 | 4,050 | 4,090 | 3,920 | 3,970 | -2.93% | 177,100 | 586億9208万 | +1.43% | 6.93 | 1.44 |
03/08 | 3,990 | 4,120 | 3,980 | 4,090 | +2.51% | 152,500 | 604億6615万 | +4.9% | 7.14 | 1.48 |
03/07 | 4,045 | 4,070 | 3,975 | 3,990 | -1.12% | 110,300 | 589億8776万 | +2.68% | 6.97 | 1.45 |
03/06 | 3,935 | 4,070 | 3,935 | 4,035 | +1.89% | 135,600 | 596億5303万 | +4.08% | 7.05 | 1.46 |
03/05 | 3,985 | 3,995 | 3,930 | 3,960 | -0.75% | 123,200 | 585億4424万 | +2.35% | 6.92 | 1.44 |
03/04 | 4,020 | 4,055 | 3,985 | 3,990 | -0.37% | 92,500 | 589億8776万 | +3.5% | 6.97 | 1.45 |
03/01 | 4,030 | 4,085 | 4,005 | 4,005 | -0.74% | 94,600 | 592億951万 | +4.16% | 6.99 | 1.45 |
02/29 | 4,025 | 4,045 | 3,985 | 4,035 | -0.49% | 116,300 | 596億5303万 | +5.24% | 7.05 | 1.46 |
02/28 | 4,075 | 4,100 | 4,030 | 4,055 | -0.86% | 130,200 | 599億4871万 | +6.32% | 7.08 | 1.47 |
02/27 | 4,025 | 4,120 | 3,985 | 4,090 | +2.25% | 214,500 | 604億6615万 | +7.74% | 7.14 | 1.48 |
02/26 | 4,015 | 4,045 | 3,965 | 4,000 | -0.25% | 183,500 | 591億3560万 | +6.02% | 6.99 | 1.45 |
02/22 | 4,110 | 4,130 | 3,955 | 4,010 | -1.84% | 325,900 | 592億8343万 | +6.79% | 7 | 1.46 |
02/21 | 4,110 | 4,180 | 4,020 | 4,085 | -3.88% | 381,700 | 603億9223万 | +9.37% | 7.13 | 1.48 |
02/20 | 4,410 | 4,445 | 4,245 | 4,250 | -3.19% | 384,500 | 628億3157万 | +14.4% | 7.42 | 1.54 |
02/19 | 4,150 | 4,445 | 4,080 | 4,390 | +6.42% | 634,800 | 649億132万 | +18.94% | 7.67 | 1.59 |
02/16 | 3,820 | 4,150 | 3,820 | 4,125 | +8.55% | 823,600 | 609億8358万 | +12.61% | 7.2 | 1.5 |
02/15 | 3,920 | 4,120 | 3,780 | 3,800 | +0.4% | 668,300 | 561億7882万 | +4.11% | 6.64 | 1.38 |
02/14 | 3,880 | 3,900 | 3,700 | 3,785 | +0.4% | 791,500 | 559億5706万 | +3.73% | 6.61 | 1.37 |
02/13 | 3,690 | 3,770 | 3,615 | 3,770 | +3.15% | 445,000 | 557億3530万 | +3.32% | 6.58 | 1.37 |
02/09 | 3,585 | 3,700 | 3,580 | 3,655 | +1.67% | 325,600 | 540億3515万 | +0.38% | 6.38 | 1.33 |
02/08 | 3,640 | 3,670 | 3,580 | 3,595 | +0.14% | 141,800 | 531億4812万 | -1.15% | 6.28 | 1.31 |
02/07 | 3,530 | 3,605 | 3,530 | 3,590 | +1.27% | 127,600 | 530億7420万 | -1.05% | 6.27 | 1.3 |
02/06 | 3,535 | 3,570 | 3,495 | 3,545 | +0.42% | 108,700 | 524億892万 | -2.1% | 6.19 | 1.29 |
02/05 | 3,515 | 3,555 | 3,470 | 3,530 | +0.86% | 172,400 | 521億8716万 | -2.38% | 6.16 | 1.28 |
02/02 | 3,625 | 3,625 | 3,500 | 3,500 | -2.78% | 253,400 | 517億4365万 | -3.1% | 6.11 | 1.27 |
02/01 | 3,710 | 3,745 | 3,595 | 3,600 | -4.13% | 396,900 | 532億2204万 | -0.14% | 6.29 | 1.31 |
01/31 | 3,745 | 3,765 | 3,695 | 3,755 | -0.13% | 193,000 | 555億1354万 | +4.51% | 6.56 | 1.36 |
01/30 | 3,850 | 3,875 | 3,750 | 3,760 | -2.08% | 289,000 | 555億8746万 | +5.17% | 6.57 | 1.36 |
01/29 | 3,680 | 3,840 | 3,665 | 3,840 | +5.93% | 332,900 | 567億7017万 | +8.02% | 6.71 | 1.39 |
01/26 | 3,700 | 3,700 | 3,625 | 3,625 | -3.07% | 183,400 | 535億9163万 | +2.66% | 6.33 | 1.32 |
01/25 | 3,740 | 3,740 | 3,635 | 3,740 | +0.81% | 203,600 | 552億9178万 | +6.46% | 6.53 | 1.36 |
01/24 | 3,545 | 3,720 | 3,520 | 3,710 | +4.8% | 270,600 | 548億4826万 | +6.3% | 6.48 | 1.35 |
01/23 | 3,610 | 3,610 | 3,510 | 3,540 | -1.8% | 194,600 | 523億3500万 | +2.19% | 6.18 | 1.29 |
01/22 | 3,535 | 3,615 | 3,505 | 3,605 | +2.12% | 147,800 | 532億9595万 | +4.61% | 6.3 | 1.31 |
01/19 | 3,600 | 3,625 | 3,520 | 3,530 | -0.56% | 109,100 | 521億8716万 | +3.04% | 6.16 | 1.28 |
01/18 | 3,490 | 3,595 | 3,480 | 3,550 | +1.28% | 164,400 | 524億8284万 | +4.01% | 6.2 | 1.29 |
01/17 | 3,600 | 3,615 | 3,505 | 3,505 | -2.09% | 247,800 | 518億1756万 | +3.15% | 6.12 | 1.27 |
01/16 | 3,650 | 3,670 | 3,560 | 3,580 | -2.05% | 195,100 | 529億2636万 | +5.67% | 6.25 | 1.3 |
01/15 | 3,695 | 3,760 | 3,655 | 3,655 | -0.95% | 214,300 | 540億3515万 | +8.23% | 6.38 | 1.33 |
01/12 | 3,810 | 3,810 | 3,685 | 3,690 | -2.64% | 226,900 | 545億5259万 | +9.72% | 6.44 | 1.34 |
01/11 | 3,830 | 3,865 | 3,710 | 3,790 | +0.13% | 277,700 | 560億3098万 | +13.1% | 6.62 | 1.38 |
01/10 | 3,810 | 3,860 | 3,740 | 3,785 | +0.4% | 347,100 | 559億5706万 | +13.43% | 6.61 | 1.37 |
01/09 | 3,645 | 3,770 | 3,620 | 3,770 | +5.45% | 385,300 | 557億3530万 | +13.42% | 6.58 | 1.37 |
01/05 | 3,610 | 3,645 | 3,535 | 3,575 | +0.14% | 238,500 | 528億5244万 | +8.1% | 6.24 | 1.3 |
01/04 | 3,320 | 3,580 | 3,300 | 3,570 | +6.57% | 338,000 | 527億7852万 | +8.12% | 6.23 | 1.3 |
2023 | ||||||||||
12/29 | 3,420 | 3,420 | 3,310 | 3,350 | -2.05% | 280,000 | 495億2606万 | +1.55% | 5.85 | 1.23 |
12/28 | 3,430 | 3,470 | 3,395 | 3,420 | -0.44% | 155,200 | 505億6093万 | +3.54% | 5.97 | 1.25 |
12/27 | 3,415 | 3,465 | 3,380 | 3,435 | +0.15% | 294,000 | 507億8269万 | +3.87% | 6 | 1.26 |
12/26 | 3,325 | 3,465 | 3,315 | 3,430 | +3.31% | 328,300 | 507億877万 | +3.63% | 5.99 | 1.26 |
12/25 | 3,325 | 3,375 | 3,300 | 3,320 | +0.61% | 178,200 | 490億8254万 | +0.15% | 5.8 | 1.21 |
12/22 | 3,315 | 3,385 | 3,285 | 3,300 | 0% | 241,800 | 487億8687万 | -0.78% | 5.76 | 1.21 |
12/21 | 3,200 | 3,325 | 3,180 | 3,300 | +0.92% | 256,300 | 487億8687万 | -1.23% | 5.76 | 1.21 |
12/20 | 3,230 | 3,350 | 3,205 | 3,270 | +1.4% | 343,200 | 483億4335万 | -2.82% | 5.71 | 1.2 |
12/19 | 3,255 | 3,295 | 3,150 | 3,225 | +1.26% | 388,900 | 476億7807万 | -4.75% | 5.63 | 1.18 |
12/18 | 3,160 | 3,240 | 3,115 | 3,185 | +0.95% | 260,900 | 470億8672万 | -6.82% | 5.56 | 1.17 |
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 | 2,205 4/2 | 815 1/22 | 199,900 8/28 | - | - | +4.76% 2/5 | -25.98% 1/16 |
2009年 3月期 | 1,523 6/27 | 806 4/23 4/22 | 376,500 5/19 | - | - | +32.57% 5/19 | -22.39% 10/16 |
2010年 3月期 | 2,180 9/18 | 1,115 4/24 | 297,900 5/8 | - | - | +25.41% 9/18 | -17.43% 11/10 |
2011年 3月期 | 1,736 5/6 | 800 3/15 | 188,700 5/11 | 256億6485万 | 118億2712万 | +11.79% 12/13 | -22.66% 5/25 |
2012年 3月期 | 1,215 3/12 | 633 10/5 | 166,700 3/12 | 179億6243万 | 93億5820万 | +21.5% 3/9 | -13.16% 5/17 |
2013年 3月期 | 2,658 2/12 | 1,100 5/1 | 565,800 3/26 | 392億9560万 | 162億6229万 | +24.47% 9/7 | -10.83% 11/13 |
2014年 3月期 | 2,845 5/9 | 1,720 6/6 | 724,900 5/14 | 420億6019万 | 254億2830万 | +16.64% 1/23 | -21.82% 6/6 |
2015年 3月期 | 2,250 4/2 | 1,478 5/22 | 498,400 4/3 | 332億6377万 | 218億5060万 | +14.03% 8/18 | -15.22% 5/22 |
2016年 3月期 | 1,940 5/12 | 1,130 2/24 | 612,600 1/27 | 286億8076万 | 167億580万 | +13.47% 3/23 | -20.74% 2/12 |
2017年 3月期 | 1,903 1/11 | 1,220 4/6 | 177,100 8/10 | 281億3376万 | 180億3635万 | +10.56% 5/30 | -9.67% 4/12 |
2018年 3月期 | 1,884 3/7 | 1,515 4/13 | 206,700 11/14 | 278億5286万 | 223億9760万 | +11.02% 5/10 | -7.27% 2/15 |
2019年 3月期 | 1,976 8/10 | 1,318 12/25 | 231,400 9/25 | 292億1298万 | 194億8518万 | +10.17% 12/3 | -16.39% 12/25 |
2020年 3月期 | 1,720 12/13 | 975 3/13 | 223,900 9/26 | 254億2830万 | 144億1430万 | +12.41% 3/27 | -23.17% 3/13 |
2021年 3月期 | 1,320 6/26 | 838 12/28 | 241,800 3/19 | 195億1474万 | 123億8890万 | +12.69% 5/11 | -11.62% 8/20 |
2022年 3月期 | 1,344 9/27 | 877 6/2 | 1,209,200 9/1 | 198億6956万 | 129億6548万 | +27.84% 9/10 | -7.2% 5/17 |
2023年 3月期 | 3,290 3/15 | 1,129 5/17 | 1,840,100 2/13 | 486億3903万 | 166億9102万 | +26.68% 2/10 | -7.67% 5/16 |
2024年 3月期 | 6,120 9/20 | 2,690 5/12 | 1,430,300 11/14 | 904億7746万 | 397億6869万 | +23.75% 6/30 | -19.9% 10/23 |
最新 | 3,430 2024/5/17 | 150,800 | 507億877万 | -1.41% 3,479 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 90%(1.9倍)
- 2004/12/30 vs 2003/12/30
- 101%(2.01倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -56%(0.44倍)
- 2008/12/30 vs 2007/12/28
- 25%(1.25倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 148%(2.48倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 40%(1.4倍)
- 2022/12/30 vs 2021/12/30
- 65%(1.65倍)
- 2023/12/29 vs 2022/12/30
- 68%(1.68倍)
- 2024/05/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
633円(2011/10/05) - 442%(5.42倍)
3,430円(5/17)