株価チャート
株価
5/17
- 前日 (5/16)
- 3,385
- 始値
- 3,415
- 高値
- 3,540
- 安値
- 3,380
- 終値 +4.28%
- 3,530
- 出来高 +36.26%
- 85,300
乖離率
- 株価(5日)
移動平均値 - +2.86%
3,432 - 株価(25日)
移動平均値 - +4.25%
3,386 - 出来高(5日)
移動平均値 - +26.82%
67,260
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 | 3,415 | 3,540 | 3,380 | 3,530 | +4.28% | 85,300 | 1678億711万 | +4.25% | 16.42 | 1.65 |
05/16 | 3,370 | 3,410 | 3,340 | 3,385 | +1.8% | 62,600 | 1609億1418万 | +0.33% | 15.75 | 1.58 |
05/15 | 3,400 | 3,410 | 3,325 | 3,325 | -1.63% | 59,900 | 1580億6194万 | -1.25% | 15.47 | 1.55 |
05/14 | 3,505 | 3,505 | 3,365 | 3,380 | -4.52% | 70,400 | 1606億7649万 | +0.54% | 15.72 | 1.58 |
05/13 | 3,580 | 3,580 | 3,510 | 3,540 | -1.39% | 58,100 | 1682億8248万 | +5.51% | 16.47 | 1.65 |
05/10 | 3,625 | 3,625 | 3,565 | 3,590 | +0.14% | 68,700 | 1706億5935万 | +7.45% | 16.7 | 1.67 |
05/09 | 3,700 | 3,700 | 3,585 | 3,585 | -2.32% | 63,100 | 1704億2167万 | +7.88% | 16.68 | 1.67 |
05/08 | 3,700 | 3,700 | 3,650 | 3,670 | -0.54% | 54,800 | 1744億6235万 | +10.98% | 17.07 | 1.71 |
05/07 | 3,690 | 3,710 | 3,655 | 3,690 | -0.81% | 70,200 | 1754億1310万 | +12.16% | 17.16 | 1.72 |
05/02 | 3,655 | 3,745 | 3,610 | 3,720 | +3.33% | 96,300 | 1768億3922万 | +13.76% | 17.3 | 1.74 |
05/01 | 3,485 | 3,625 | 3,465 | 3,600 | +1.98% | 132,300 | 1711億3473万 | +10.63% | 16.75 | 1.68 |
04/30 | 3,435 | 3,570 | 3,400 | 3,530 | +7.79% | 250,600 | 1678億711万 | +8.88% | 16.42 | 1.65 |
04/26 | 3,200 | 3,285 | 3,140 | 3,275 | +3.15% | 101,300 | 1556億8507万 | +1.3% | 15.23 | 1.53 |
04/25 | 3,225 | 3,235 | 3,150 | 3,175 | -2.01% | 54,800 | 1509億3132万 | -1.92% | 14.77 | 1.48 |
04/24 | 3,200 | 3,285 | 3,200 | 3,240 | +1.57% | 67,000 | 1540億2126万 | -0.09% | 15.07 | 1.51 |
04/23 | 3,220 | 3,230 | 3,180 | 3,190 | -0.31% | 32,000 | 1516億4438万 | -1.69% | 14.84 | 1.49 |
04/22 | 3,190 | 3,210 | 3,160 | 3,200 | +1.27% | 61,000 | 1521億1976万 | -1.48% | 14.89 | 1.49 |
04/19 | 3,205 | 3,220 | 3,105 | 3,160 | -2.47% | 75,600 | 1502億1826万 | -2.71% | 14.7 | 1.47 |
04/18 | 3,225 | 3,245 | 3,185 | 3,240 | +0.47% | 42,400 | 1540億2126万 | -0.25% | 15.07 | 1.51 |
04/17 | 3,250 | 3,250 | 3,175 | 3,225 | -0.15% | 54,900 | 1533億819万 | -0.59% | 15 | 1.5 |
04/16 | 3,250 | 3,260 | 3,180 | 3,230 | -1.82% | 61,100 | 1535億4588万 | -0.37% | 15.03 | 1.51 |
04/15 | 3,250 | 3,290 | 3,235 | 3,290 | +0.46% | 40,800 | 1563億9813万 | +1.61% | 15.3 | 1.53 |
04/12 | 3,310 | 3,330 | 3,260 | 3,275 | -0.61% | 49,700 | 1556億8507万 | +1.27% | 15.23 | 1.53 |
04/11 | 3,300 | 3,300 | 3,255 | 3,295 | -0.15% | 38,900 | 1566億3581万 | +2.08% | 15.33 | 1.54 |
04/10 | 3,260 | 3,310 | 3,245 | 3,300 | +1.54% | 71,000 | 1568億7350万 | +2.39% | 15.35 | 1.54 |
04/09 | 3,200 | 3,270 | 3,200 | 3,250 | +1.56% | 56,300 | 1544億9663万 | +1.09% | 15.12 | 1.52 |
04/08 | 3,235 | 3,235 | 3,180 | 3,200 | -0.16% | 71,400 | 1521億1976万 | -0.31% | 14.89 | 1.49 |
04/05 | 3,150 | 3,205 | 3,150 | 3,205 | 0% | 48,200 | 1523億5745万 | -0.09% | 14.91 | 1.49 |
04/04 | 3,210 | 3,230 | 3,175 | 3,205 | +0.94% | 62,600 | 1523億5745万 | -0.06% | 14.91 | 1.49 |
04/03 | 3,140 | 3,195 | 3,100 | 3,175 | +1.11% | 76,500 | 1509億3132万 | -0.87% | 14.77 | 1.48 |
04/02 | 3,165 | 3,165 | 3,110 | 3,140 | -1.41% | 59,400 | 1492億6751万 | -1.88% | 14.61 | 1.46 |
04/01 | 3,225 | 3,255 | 3,180 | 3,185 | -2.15% | 45,800 | 1514億670万 | -0.38% | 14.82 | 1.49 |
03/29 | 3,180 | 3,270 | 3,180 | 3,255 | +2.36% | 86,200 | 1547億3432万 | +1.94% | 14.51 | 1.52 |
03/28 | 3,205 | 3,250 | 3,180 | 3,180 | -4.5% | 86,500 | 1511億6901万 | -0.22% | 14.18 | 1.48 |
03/27 | 3,345 | 3,360 | 3,300 | 3,330 | +0.76% | 125,000 | 1582億9962万 | +4.55% | 14.84 | 1.55 |
03/26 | 3,295 | 3,320 | 3,275 | 3,305 | -0.15% | 82,600 | 1571億1119万 | +4.06% | 14.73 | 1.54 |
03/25 | 3,355 | 3,365 | 3,305 | 3,310 | -1.49% | 84,600 | 1573億4888万 | +4.48% | 14.76 | 1.54 |
03/22 | 3,330 | 3,370 | 3,310 | 3,360 | +1.2% | 72,500 | 1597億2575万 | +6.3% | 14.98 | 1.57 |
03/21 | 3,365 | 3,375 | 3,315 | 3,320 | +0.76% | 80,400 | 1578億2425万 | +5.33% | 14.8 | 1.55 |
03/19 | 3,260 | 3,300 | 3,235 | 3,295 | +0.92% | 80,100 | 1566億3581万 | +4.74% | 14.69 | 1.54 |
03/18 | 3,240 | 3,285 | 3,220 | 3,265 | +2.19% | 90,600 | 1552億969万 | +4.01% | 14.56 | 1.52 |
03/15 | 3,155 | 3,205 | 3,135 | 3,195 | +1.11% | 144,400 | 1518億8207万 | +1.91% | 14.24 | 1.49 |
03/14 | 3,160 | 3,165 | 3,115 | 3,160 | 0% | 54,500 | 1502億1826万 | +0.86% | 14.09 | 1.47 |
03/13 | 3,200 | 3,200 | 3,125 | 3,160 | -0.47% | 43,600 | 1502億1826万 | +0.93% | 14.09 | 1.47 |
03/12 | 3,080 | 3,180 | 3,080 | 3,175 | +1.6% | 67,700 | 1509億3132万 | +1.28% | 14.15 | 1.48 |
03/11 | 3,145 | 3,155 | 3,085 | 3,125 | -1.88% | 77,400 | 1485億5445万 | -0.41% | 13.93 | 1.46 |
03/08 | 3,110 | 3,200 | 3,110 | 3,185 | +1.76% | 67,000 | 1514億670万 | +1.37% | 14.2 | 1.49 |
03/07 | 3,170 | 3,185 | 3,105 | 3,130 | -0.79% | 87,500 | 1487億9214万 | -0.54% | 13.95 | 1.46 |
03/06 | 3,140 | 3,185 | 3,115 | 3,155 | +1.45% | 78,500 | 1499億8057万 | +0.03% | 14.06 | 1.47 |
03/05 | 3,080 | 3,130 | 3,075 | 3,110 | -0.32% | 47,900 | 1478億4139万 | -1.58% | 13.86 | 1.45 |
03/04 | 3,160 | 3,160 | 3,110 | 3,120 | -0.95% | 60,700 | 1483億1676万 | -1.45% | 13.91 | 1.46 |
03/01 | 3,170 | 3,170 | 3,135 | 3,150 | -1.1% | 48,200 | 1497億4289万 | -0.76% | 14.04 | 1.47 |
02/29 | 3,145 | 3,215 | 3,145 | 3,185 | +2.25% | 115,900 | 1514億670万 | +0.19% | 14.2 | 1.49 |
02/28 | 3,085 | 3,125 | 3,070 | 3,115 | +0.97% | 60,700 | 1480億7908万 | -2.2% | 13.89 | 1.45 |
02/27 | 3,085 | 3,105 | 3,070 | 3,085 | +0.49% | 63,100 | 1466億5295万 | -3.44% | 13.75 | 1.44 |
02/26 | 3,090 | 3,100 | 3,050 | 3,070 | -0.16% | 59,100 | 1459億3989万 | -4.21% | 13.69 | 1.43 |
02/22 | 3,100 | 3,125 | 3,045 | 3,075 | -1.13% | 81,900 | 1461億7758万 | -4.41% | 13.71 | 1.43 |
02/21 | 3,125 | 3,155 | 3,095 | 3,110 | -0.8% | 29,600 | 1478億4139万 | -3.63% | 13.86 | 1.45 |
02/20 | 3,140 | 3,170 | 3,120 | 3,135 | +1.13% | 64,000 | 1490億2983万 | -3.09% | 13.98 | 1.46 |
02/19 | 3,100 | 3,110 | 3,065 | 3,100 | -0.48% | 59,500 | 1473億6602万 | -4.47% | 13.82 | 1.45 |
02/16 | 3,170 | 3,170 | 3,115 | 3,115 | -0.32% | 56,100 | 1480億7908万 | -4.21% | 13.89 | 1.45 |
02/15 | 3,180 | 3,180 | 3,105 | 3,125 | -0.32% | 66,000 | 1485億5445万 | -4.11% | 13.93 | 1.46 |
02/14 | 3,150 | 3,155 | 3,105 | 3,135 | -1.42% | 57,300 | 1490億2983万 | -3.98% | 13.98 | 1.46 |
02/13 | 3,180 | 3,190 | 3,125 | 3,180 | +1.92% | 59,800 | 1511億6901万 | -2.69% | 14.18 | 1.48 |
02/09 | 3,150 | 3,180 | 3,115 | 3,120 | -1.27% | 39,400 | 1483億1676万 | -4.53% | 13.91 | 1.46 |
02/08 | 3,140 | 3,190 | 3,130 | 3,160 | +0.64% | 65,900 | 1502億1826万 | -3.42% | 14.09 | 1.47 |
02/07 | 3,105 | 3,165 | 3,105 | 3,140 | +0.96% | 47,700 | 1492億6751万 | -4.18% | 14 | 1.46 |
02/06 | 3,240 | 3,240 | 3,110 | 3,110 | -4.89% | 68,100 | 1478億4139万 | -5.21% | 13.86 | 1.45 |
02/05 | 3,285 | 3,295 | 3,265 | 3,270 | +1.08% | 45,900 | 1554億4738万 | -0.49% | 14.58 | 1.53 |
02/02 | 3,240 | 3,265 | 3,210 | 3,235 | -0.15% | 53,100 | 1537億8357万 | -1.43% | 14.42 | 1.51 |
02/01 | 3,270 | 3,270 | 3,180 | 3,240 | -1.82% | 95,700 | 1540億2126万 | -1.1% | 14.44 | 1.51 |
01/31 | 3,280 | 3,300 | 3,260 | 3,300 | -0.15% | 71,100 | 1568億7350万 | +0.98% | 14.71 | 1.54 |
01/30 | 3,305 | 3,320 | 3,290 | 3,305 | -0.3% | 74,400 | 1571億1119万 | +1.5% | 14.73 | 1.54 |
01/29 | 3,275 | 3,330 | 3,275 | 3,315 | +1.84% | 45,200 | 1575億8656万 | +2.19% | 14.78 | 1.55 |
01/26 | 3,305 | 3,315 | 3,255 | 3,255 | -2.11% | 51,700 | 1547億3432万 | +0.77% | 14.51 | 1.52 |
01/25 | 3,250 | 3,345 | 3,250 | 3,325 | +1.68% | 70,100 | 1580億6194万 | +3.36% | 14.82 | 1.55 |
01/24 | 3,320 | 3,320 | 3,270 | 3,270 | -2.24% | 58,200 | 1554億4738万 | +2.09% | 14.58 | 1.53 |
01/23 | 3,355 | 3,380 | 3,330 | 3,345 | -0.45% | 50,200 | 1590億1268万 | +4.89% | 14.91 | 1.56 |
01/22 | 3,355 | 3,380 | 3,345 | 3,360 | +0.75% | 28,200 | 1597億2575万 | +5.83% | 14.98 | 1.57 |
01/19 | 3,400 | 3,400 | 3,320 | 3,335 | -0.74% | 57,300 | 1585億3731万 | +5.54% | 14.87 | 1.56 |
01/18 | 3,315 | 3,375 | 3,315 | 3,360 | +0.9% | 64,000 | 1597億2575万 | +6.8% | 14.98 | 1.57 |
01/17 | 3,365 | 3,405 | 3,330 | 3,330 | +0.3% | 64,500 | 1582億9962万 | +6.46% | 14.84 | 1.55 |
01/16 | 3,385 | 3,385 | 3,305 | 3,320 | -1.63% | 58,500 | 1578億2425万 | +6.68% | 14.8 | 1.55 |
01/15 | 3,290 | 3,395 | 3,290 | 3,375 | +2.74% | 60,400 | 1604億3881万 | +8.98% | 15.05 | 1.57 |
01/12 | 3,315 | 3,320 | 3,250 | 3,285 | 0% | 60,400 | 1561億6044万 | +6.83% | 14.64 | 1.53 |
01/11 | 3,300 | 3,310 | 3,280 | 3,285 | +0.77% | 58,300 | 1561億6044万 | +7.46% | 14.64 | 1.53 |
01/10 | 3,240 | 3,290 | 3,240 | 3,260 | +1.24% | 72,400 | 1549億7200万 | +7.24% | 14.53 | 1.52 |
01/09 | 3,210 | 3,245 | 3,200 | 3,220 | +0.94% | 60,500 | 1530億7051万 | +6.55% | 14.35 | 1.5 |
01/05 | 3,210 | 3,235 | 3,160 | 3,190 | -0.62% | 68,800 | 1516億4438万 | +6.16% | 14.22 | 1.49 |
01/04 | 3,285 | 3,285 | 3,170 | 3,210 | -2.28% | 96,000 | 1525億9513万 | +7.36% | 14.31 | 1.5 |
2023 | ||||||||||
12/29 | 3,250 | 3,300 | 3,240 | 3,285 | +1.08% | 102,400 | 1561億6044万 | +10.46% | 14.74 | 1.65 |
12/28 | 3,220 | 3,265 | 3,200 | 3,250 | +0.78% | 77,400 | 1544億9663万 | +9.91% | 14.59 | 1.63 |
12/27 | 3,195 | 3,235 | 3,160 | 3,225 | +1.74% | 79,800 | 1533億819万 | +9.62% | 14.47 | 1.62 |
12/26 | 3,105 | 3,180 | 3,085 | 3,170 | +2.76% | 88,900 | 1506億9364万 | +8.27% | 14.23 | 1.59 |
12/25 | 3,115 | 3,165 | 3,075 | 3,085 | +1.31% | 148,800 | 1466億5295万 | +5.83% | 13.84 | 1.55 |
12/22 | 3,000 | 3,050 | 3,000 | 3,045 | +1.77% | 77,300 | 1447億5146万 | +4.78% | 13.67 | 1.53 |
12/21 | 2,984 | 3,030 | 2,984 | 2,992 | -0.76% | 55,300 | 1422億3197万 | +3.31% | 13.43 | 1.5 |
12/20 | 2,998 | 3,040 | 2,995 | 3,015 | +2.03% | 90,900 | 1433億2533万 | +4.4% | 13.53 | 1.51 |
12/19 | 2,950 | 2,965 | 2,924 | 2,955 | +0.44% | 55,000 | 1404億7309万 | +2.64% | 13.26 | 1.48 |
12/18 | 2,942 | 2,961 | 2,899 | 2,942 | -0.74% | 40,900 | 1398億5510万 | +2.51% | 13.2 | 1.48 |
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 | 1,940 7/2 | 1,029 3/18 | 559,000 10/24 | - | - | +14.37% 4/21 | -16.75% 10/25 |
2009年 3月期 | 1,373 6/6 | 688 10/28 | 308,000 7/30 | - | - | +13.64% 2/18 | -24.44% 10/27 |
2010年 3月期 | 1,115 4/6 | 788 11/26 | 178,000 7/30 | - | - | +7.01% 5/6 12/29 | -9.06% 10/6 |
2011年 3月期 | 1,124 5/6 | 825 3/15 | 306,000 6/14 | 567億6270万 | 416億6301万 | +11.75% 6/22 | -18.94% 3/15 |
2012年 3月期 | 1,079 4/14 | 859 8/9 | 196,000 4/14 | 544億9017万 | 433億8003万 | +9.7% 9/30 | -8.01% 8/8 |
2013年 3月期 | 1,218 3/25 | 843 9/6 | 231,000 7/30 | 615億976万 | 425億7202万 | +8.24% 1/7 | -6.83% 6/4 |
2014年 3月期 | 1,265 5/21 | 1,002 6/7 | 222,000 5/24 | 638億8329万 | 506億162万 | +7.65% 5/21 | -12.02% 6/6 |
2015年 3月期 | 1,469 3/23 | 1,067 5/21 5/20 | 160,000 7/30 | 741億8541万 | 538億8416万 | +8.97% 2/19 | -8.29% 10/17 |
2016年 3月期 | 1,438 4/3 | 1,105 1/21 | 148,000 7/30 | 711億8190万 | 546億9819万 | +10.38% 5/10 | -13.43% 8/25 |
2017年 3月期 | 1,596 3/17 | 1,062 6/24 | 181,000 1/30 | 790億299万 | 525億6966万 | +10.16% 12/5 | -9.74% 6/24 |
2018年 3月期 | 1,693 5/11 | 1,318 3/26 | 220,000 7/31 | 838億455万 | 652億4182万 | +10.21% 5/11 | -10.83% 2/14 |
2019年 3月期 | 1,735 10/2 | 1,194 12/25 | 486,300 7/30 | 858億8358万 | 591億374万 | +17.82% 7/30 | -12.6% 12/25 |
2020年 3月期 | 2,276 11/20 | 1,285 3/19 | 571,700 5/7 | 1118億4588万 | 631億4673万 | +11.07% 11/20 | -26.67% 3/13 |
2021年 3月期 | 1,739 3/19 | 1,382 12/1 | 312,300 1/28 | 833億6318万 | 679億1345万 | +10.16% 2/8 | -7.34% 7/1 |
2022年 3月期 | 2,028 9/16 | 1,561 4/28 | 189,500 4/30 | 964億589万 | 748億3032万 | +6.39% 6/23 | -8.82% 10/12 |
2023年 3月期 | 2,263 3/9 | 1,511 5/26 | 360,500 8/1 | 1075億7719万 | 718億2905万 | +14.02% 8/1 | -5.05% 4/6 |
2024年 3月期 | 3,405 1/17 | 2,016 4/6 | 405,600 10/30 | 1618億6493万 | 958億3545万 | +13.78% 5/2 | -7.1% 10/26 |
最新 | 3,530 2024/5/17 | 85,300 | 1678億711万 | +4.25% 3,386 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 15%(1.15倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 25%(1.25倍)
- 1989/12/29 vs 1988/12/28
- 88%(1.88倍)
- 1990/12/28 vs 1989/12/29
- -11%(0.89倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 25%(1.25倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 61%(1.61倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 33%(1.33倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 68%(1.68倍)
- 2024/05/17 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
285円(1983/02/24) - 1137%(12.37倍)
3,530円(5/17)