株価チャート
株価
5/17
- 前日 (5/16)
- 4,210
- 始値
- 4,170
- 高値
- 4,250
- 安値
- 4,170
- 終値 +0.59%
- 4,235
- 出来高 -9.77%
- 117,300
乖離率
- 株価(5日)
移動平均値 - +2%
4,152 - 株価(25日)
移動平均値 - +7.73%
3,931 - 出来高(5日)
移動平均値 - -14.29%
136,860
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 | 4,170 | 4,250 | 4,170 | 4,235 | +0.59% | 117,300 | 1152億4393万 | +7.73% | 15.41 | 1.72 |
05/16 | 4,140 | 4,225 | 4,095 | 4,210 | +1.57% | 130,000 | 1145億6362万 | +7.51% | 15.32 | 1.7 |
05/15 | 4,195 | 4,355 | 4,085 | 4,145 | +2.22% | 267,400 | 1127億9483万 | +6.39% | 15.08 | 1.68 |
05/14 | 4,045 | 4,115 | 3,960 | 4,055 | -1.46% | 108,200 | 1103億4572万 | +4.59% | 14.75 | 1.64 |
05/13 | 4,075 | 4,115 | 4,010 | 4,115 | +0.37% | 61,400 | 1119億7846万 | +6.44% | 14.97 | 1.67 |
05/10 | 4,000 | 4,115 | 4,000 | 4,100 | +3.14% | 126,600 | 1115億7027万 | +6.44% | 14.92 | 1.66 |
05/09 | 3,910 | 3,995 | 3,900 | 3,975 | +1.92% | 40,500 | 1081億6874万 | +3.62% | 14.46 | 1.61 |
05/08 | 3,965 | 3,965 | 3,865 | 3,900 | -1.76% | 38,800 | 1061億2782万 | +1.91% | 14.19 | 1.58 |
05/07 | 3,885 | 4,010 | 3,875 | 3,970 | +2.85% | 63,600 | 1080億3268万 | +3.76% | 14.44 | 1.61 |
05/02 | 3,910 | 3,940 | 3,860 | 3,860 | -1.4% | 52,400 | 1050億3933万 | +1.07% | 14.04 | 1.56 |
05/01 | 3,955 | 3,985 | 3,900 | 3,915 | -2.73% | 89,000 | 1065億3600万 | +2.43% | 14.24 | 1.59 |
04/30 | 3,950 | 4,100 | 3,950 | 4,025 | +4.55% | 113,900 | 1095億2935万 | +5.39% | 14.64 | 1.63 |
04/26 | 3,755 | 3,860 | 3,705 | 3,850 | +3.08% | 45,600 | 1047億6721万 | +1.08% | 14.01 | 1.56 |
04/25 | 3,800 | 3,815 | 3,710 | 3,735 | -2.61% | 31,900 | 1016億3780万 | -1.94% | 13.59 | 1.51 |
04/24 | 3,795 | 3,845 | 3,720 | 3,835 | +1.99% | 56,500 | 1043億5902万 | +0.63% | 13.95 | 1.55 |
04/23 | 3,825 | 3,860 | 3,715 | 3,760 | -0.79% | 59,100 | 1023億1810万 | -1.1% | 13.68 | 1.52 |
04/22 | 3,745 | 3,795 | 3,710 | 3,790 | +1.88% | 77,100 | 1031億3447万 | -0.08% | 13.79 | 1.53 |
04/19 | 3,745 | 3,775 | 3,535 | 3,720 | -0.93% | 143,200 | 1012億2961万 | -1.61% | 13.53 | 1.51 |
04/18 | 3,680 | 3,755 | 3,565 | 3,755 | +1.08% | 107,700 | 1021億8204万 | -0.4% | 13.66 | 1.52 |
04/17 | 3,720 | 3,765 | 3,660 | 3,715 | -1.46% | 124,500 | 1010億9355万 | -1.14% | 13.52 | 1.5 |
04/16 | 3,905 | 3,910 | 3,735 | 3,770 | -5.16% | 91,100 | 1025億9023万 | +0.59% | 13.72 | 1.53 |
04/15 | 3,915 | 3,990 | 3,875 | 3,975 | +0.13% | 51,600 | 1081億6874万 | +6.63% | 14.46 | 1.61 |
04/12 | 4,000 | 4,000 | 3,925 | 3,970 | 0% | 44,100 | 1080億3268万 | +7.36% | 14.44 | 1.61 |
04/11 | 3,860 | 3,970 | 3,825 | 3,970 | +1.02% | 56,500 | 1080億3268万 | +8.26% | 14.44 | 1.61 |
04/10 | 3,880 | 4,020 | 3,840 | 3,930 | +1.95% | 101,200 | 1069億4419万 | +8.09% | 14.3 | 1.59 |
04/09 | 3,730 | 3,855 | 3,705 | 3,855 | +3.91% | 55,800 | 1049億327万 | +6.85% | 14.03 | 1.56 |
04/08 | 3,715 | 3,715 | 3,640 | 3,710 | +0.95% | 72,000 | 1009億5749万 | +3.54% | 13.5 | 1.5 |
04/05 | 3,695 | 3,740 | 3,635 | 3,675 | -2.39% | 66,200 | 1000億506万 | +3.09% | 13.37 | 1.49 |
04/04 | 3,800 | 3,815 | 3,760 | 3,765 | 0% | 51,900 | 1024億5417万 | +6% | 13.7 | 1.52 |
04/03 | 3,660 | 3,810 | 3,615 | 3,765 | +1.76% | 63,300 | 1024億5417万 | +6.63% | 13.7 | 1.52 |
04/02 | 3,775 | 3,775 | 3,665 | 3,700 | -1.46% | 69,100 | 1006億8537万 | +5.44% | 13.46 | 1.5 |
04/01 | 3,900 | 3,955 | 3,740 | 3,755 | -2.97% | 70,300 | 1021億8204万 | +7.62% | 13.66 | 1.52 |
03/29 | 3,815 | 3,895 | 3,815 | 3,870 | +1.57% | 65,600 | 1053億1145万 | +11.72% | 14.55 | 1.57 |
03/28 | 3,880 | 3,895 | 3,780 | 3,810 | -2.81% | 83,200 | 1036億7872万 | +10.88% | 14.32 | 1.54 |
03/27 | 3,905 | 3,955 | 3,885 | 3,920 | +2.08% | 92,000 | 1066億7207万 | +14.99% | 14.74 | 1.59 |
03/26 | 3,800 | 3,900 | 3,800 | 3,840 | +1.59% | 117,300 | 1044億9508万 | +13.74% | 14.44 | 1.56 |
03/25 | 3,810 | 3,855 | 3,775 | 3,780 | -1.95% | 101,200 | 1028億6235万 | +13.04% | 14.21 | 1.53 |
03/22 | 3,845 | 3,875 | 3,815 | 3,855 | +1.72% | 83,100 | 1049億327万 | +16.43% | 14.49 | 1.56 |
03/21 | 3,700 | 3,805 | 3,690 | 3,790 | +4.99% | 132,400 | 1031億3447万 | +15.65% | 14.25 | 1.53 |
03/19 | 3,535 | 3,610 | 3,480 | 3,610 | +2.12% | 114,000 | 982億3626万 | +11.25% | 13.57 | 1.46 |
03/18 | 3,535 | 3,560 | 3,465 | 3,535 | +1.58% | 91,300 | 961億9534万 | +9.92% | 13.29 | 1.43 |
03/15 | 3,465 | 3,500 | 3,415 | 3,480 | +0.87% | 66,900 | 946億9867万 | +8.99% | 13.08 | 1.41 |
03/14 | 3,455 | 3,465 | 3,340 | 3,450 | -0.14% | 89,900 | 938億8230万 | +8.8% | 12.97 | 1.4 |
03/13 | 3,500 | 3,500 | 3,395 | 3,455 | -0.43% | 111,300 | 940億1836万 | +9.65% | 12.99 | 1.4 |
03/12 | 3,270 | 3,470 | 3,270 | 3,470 | +6.61% | 178,200 | 944億2655万 | +10.76% | 13.05 | 1.41 |
03/11 | 3,230 | 3,275 | 3,200 | 3,255 | +0.77% | 89,900 | 885億7591万 | +4.49% | 12.24 | 1.32 |
03/08 | 3,155 | 3,300 | 3,155 | 3,230 | +1.1% | 93,900 | 878億9560万 | +3.96% | 12.14 | 1.31 |
03/07 | 3,200 | 3,240 | 3,170 | 3,195 | -0.16% | 68,200 | 869億4318万 | +3.06% | 12.01 | 1.29 |
03/06 | 3,180 | 3,250 | 3,155 | 3,200 | -1.23% | 68,600 | 870億7924万 | +3.49% | 12.03 | 1.3 |
03/05 | 3,195 | 3,280 | 3,180 | 3,240 | +0.93% | 81,600 | 881億6773万 | +4.92% | 12.18 | 1.31 |
03/04 | 3,235 | 3,235 | 3,170 | 3,210 | -1.53% | 85,900 | 873億5136万 | +4.29% | 12.07 | 1.3 |
03/01 | 3,370 | 3,370 | 3,235 | 3,260 | -2.69% | 94,000 | 887億1197万 | +6.19% | 12.26 | 1.32 |
02/29 | 3,205 | 3,365 | 3,205 | 3,350 | +3.24% | 63,000 | 911億6108万 | +9.55% | 12.6 | 1.36 |
02/28 | 3,210 | 3,255 | 3,200 | 3,245 | +0.46% | 49,200 | 883億379万 | +6.71% | 12.2 | 1.31 |
02/27 | 3,300 | 3,305 | 3,230 | 3,230 | +1.25% | 77,500 | 878億9560万 | +6.67% | 12.14 | 1.31 |
02/26 | 3,160 | 3,210 | 3,125 | 3,190 | +2.08% | 77,100 | 868億711万 | +5.87% | 11.99 | 1.29 |
02/22 | 3,150 | 3,195 | 3,090 | 3,125 | -1.42% | 130,500 | 850億3832万 | +4.2% | 11.75 | 1.27 |
02/21 | 3,210 | 3,250 | 3,150 | 3,170 | +0.79% | 81,800 | 862億6287万 | +6.13% | 11.92 | 1.28 |
02/20 | 3,070 | 3,160 | 3,070 | 3,145 | +1.94% | 60,600 | 855億8256万 | +5.79% | 11.82 | 1.27 |
02/19 | 3,045 | 3,090 | 3,030 | 3,085 | +1.31% | 51,100 | 839億4983万 | +4.01% | 11.6 | 1.25 |
02/16 | 2,981 | 3,105 | 2,966 | 3,045 | +3.4% | 125,000 | 828億6134万 | +2.87% | 11.45 | 1.23 |
02/15 | 3,030 | 3,060 | 2,919 | 2,945 | -2% | 79,700 | 801億4011万 | -0.34% | 11.07 | 1.19 |
02/14 | 2,959 | 3,040 | 2,931 | 3,005 | +0.2% | 96,500 | 817億7285万 | +1.8% | 11.3 | 1.22 |
02/13 | 2,906 | 3,020 | 2,856 | 2,999 | +3.88% | 109,100 | 816億957万 | +1.76% | 11.28 | 1.21 |
02/09 | 2,912 | 3,100 | 2,850 | 2,887 | -2.33% | 225,400 | 785億6180万 | -1.7% | 10.85 | 1.17 |
02/08 | 2,980 | 2,997 | 2,905 | 2,956 | +0.68% | 125,900 | 804億3944万 | +0.89% | 11.11 | 1.2 |
02/07 | 2,919 | 2,947 | 2,900 | 2,936 | -0.41% | 49,000 | 798億9520万 | +0.62% | 11.04 | 1.19 |
02/06 | 2,987 | 2,995 | 2,948 | 2,948 | -2.06% | 50,500 | 802億2175万 | +1.48% | 11.08 | 1.19 |
02/05 | 3,020 | 3,045 | 2,975 | 3,010 | 0% | 69,100 | 819億891万 | +4.08% | 11.32 | 1.22 |
02/02 | 3,050 | 3,050 | 2,966 | 3,010 | -1.31% | 48,500 | 819億891万 | +4.7% | 11.32 | 1.22 |
02/01 | 3,030 | 3,100 | 3,020 | 3,050 | -0.33% | 42,900 | 829億9740万 | +6.72% | 11.47 | 1.24 |
01/31 | 2,993 | 3,070 | 2,985 | 3,060 | +2% | 41,600 | 832億6952万 | +7.78% | 11.51 | 1.24 |
01/30 | 3,120 | 3,120 | 2,990 | 3,000 | -2.91% | 87,900 | 816億3678万 | +6.5% | 11.28 | 1.21 |
01/29 | 2,998 | 3,105 | 2,991 | 3,090 | +3% | 82,600 | 840億8589万 | +10.32% | 11.62 | 1.25 |
01/26 | 3,030 | 3,065 | 2,998 | 3,000 | -0.66% | 78,500 | 816億3678万 | +7.91% | 11.28 | 1.21 |
01/25 | 2,941 | 3,030 | 2,941 | 3,020 | +2.72% | 81,900 | 821億8103万 | +9.34% | 11.35 | 1.22 |
01/24 | 2,915 | 2,952 | 2,899 | 2,940 | +0.31% | 40,700 | 800億405万 | +7.22% | 11.05 | 1.19 |
01/23 | 2,933 | 2,958 | 2,914 | 2,931 | +0.62% | 37,000 | 797億5914万 | +7.68% | 11.02 | 1.19 |
01/22 | 2,891 | 2,922 | 2,875 | 2,913 | +1.82% | 31,500 | 792億6932万 | +7.81% | 10.95 | 1.18 |
01/19 | 2,858 | 2,866 | 2,764 | 2,861 | +0.39% | 122,300 | 778億5428万 | +6.67% | 10.76 | 1.16 |
01/18 | 2,819 | 2,875 | 2,819 | 2,850 | +0.71% | 42,100 | 775億5494万 | +6.86% | 10.72 | 1.15 |
01/17 | 2,867 | 2,869 | 2,821 | 2,830 | +0.46% | 81,700 | 770億1070万 | +6.67% | 10.64 | 1.15 |
01/16 | 2,960 | 2,974 | 2,817 | 2,817 | -4.8% | 83,700 | 766億5694万 | +6.66% | 10.59 | 1.14 |
01/15 | 2,913 | 2,972 | 2,904 | 2,959 | +1.02% | 68,800 | 805億2108万 | +12.47% | 11.13 | 1.2 |
01/12 | 2,916 | 2,957 | 2,878 | 2,929 | +0.03% | 97,100 | 797億471万 | +12.22% | 11.01 | 1.19 |
01/11 | 2,865 | 2,940 | 2,865 | 2,928 | +2.13% | 103,500 | 796億7750万 | +12.92% | 11.01 | 1.19 |
01/10 | 2,828 | 2,886 | 2,809 | 2,867 | -0.38% | 95,700 | 780億1755万 | +11.25% | 10.78 | 1.16 |
01/09 | 2,812 | 2,878 | 2,796 | 2,878 | +4.46% | 103,000 | 783億1689万 | +12.38% | 10.82 | 1.17 |
01/05 | 2,744 | 2,780 | 2,730 | 2,755 | +1.96% | 72,200 | 749億6978万 | +8.38% | 10.36 | 1.12 |
01/04 | 2,664 | 2,710 | 2,641 | 2,702 | +1.2% | 43,200 | 735億2753万 | +6.84% | 10.16 | 1.09 |
2023 | ||||||||||
12/29 | 2,600 | 2,673 | 2,597 | 2,670 | +2.69% | 92,500 | 726億5674万 | +6.04% | 10.04 | 1.15 |
12/28 | 2,630 | 2,645 | 2,577 | 2,600 | -1.1% | 60,500 | 707億5188万 | +3.71% | 9.78 | 1.12 |
12/27 | 2,590 | 2,642 | 2,587 | 2,629 | +1.58% | 66,000 | 715億4103万 | +5.2% | 9.88 | 1.13 |
12/26 | 2,588 | 2,601 | 2,556 | 2,588 | +0.04% | 44,900 | 704億2533万 | +3.89% | 9.73 | 1.11 |
12/25 | 2,579 | 2,617 | 2,579 | 2,587 | +0.86% | 51,900 | 703億9812万 | +4.19% | 9.73 | 1.11 |
12/22 | 2,511 | 2,565 | 2,511 | 2,565 | +2.15% | 58,400 | 697億9945万 | +3.43% | 9.64 | 1.1 |
12/21 | 2,560 | 2,566 | 2,509 | 2,511 | -3.79% | 94,500 | 683億2999万 | +1.25% | 9.44 | 1.08 |
12/20 | 2,566 | 2,619 | 2,566 | 2,610 | +1.75% | 56,400 | 710億2400万 | +5.24% | 9.81 | 1.12 |
12/19 | 2,557 | 2,580 | 2,539 | 2,565 | +0.94% | 69,800 | 697億9945万 | +3.51% | 9.64 | 1.1 |
12/18 | 2,494 | 2,553 | 2,494 | 2,541 | +1.15% | 91,800 | 691億4636万 | +2.46% | 9.55 | 1.09 |
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 | 1,140 10/4 10/3 | 415 4/23 | 728,000 7/10 | - | - | +41.71% 7/11 | -21.16% 3/19 |
2009年 3月期 | 822 5/26 | 178 3/12 | 145,000 4/15 | - | - | +24.9% 11/10 | -40.22% 10/6 |
2010年 3月期 | 445 6/30 6/26 | 201 4/21 | 173,000 11/10 | - | - | +41.7% 6/2 | -19.35% 7/13 |
2011年 3月期 | 444 5/17 | 205 3/15 | 110,000 1/12 | 120億8212万 | 55億7846万 | +13.05% 12/2 | -26.57% 3/15 |
2012年 3月期 | 409 3/22 | 250 6/8 | 205,000 2/6 | 111億2970万 | 68億300万 | +18.91% 2/7 | -7.75% 8/9 |
2013年 3月期 | 966 3/15 | 333 6/4 | 256,100 3/11 | 262億8679万 | 90億6159万 | +34.79% 2/6 | -7.48% 5/15 |
2014年 3月期 | 1,030 5/8 | 670 6/7 | 306,700 8/29 | 280億2836万 | 182億3204万 | +22.91% 7/16 | -18.34% 6/6 |
2015年 3月期 | 1,424 2/4 | 914 4/14 | 424,000 9/9 | 387億5026万 | 248億7200万 | +20.69% 1/20 | -7.98% 8/28 |
2016年 3月期 | 1,832 3/2 | 1,122 9/8 | 271,500 3/28 | 498億5286万 | 305億3215万 | +11.58% 3/2 | -9.49% 5/2 |
2017年 3月期 | 1,706 4/15 | 1,062 7/8 | 478,000 5/31 | 464億2412万 | 288億9942万 | +12.66% 8/10 | -16.53% 6/24 |
2018年 3月期 | 2,245 11/29 11/22 | 1,477 4/7 | 417,000 4/27 | 610億9153万 | 401億9251万 | +14.39% 11/21 | -17.94% 2/14 |
2019年 3月期 | 2,159 5/29 | 1,356 2/1 | 320,700 8/9 | 587億5127万 | 368億9982万 | +16.39% 5/28 | -16.67% 8/13 |
2020年 3月期 | 2,090 12/13 | 1,145 3/17 | 390,100 9/20 | 568億7362万 | 311億5804万 | +12.9% 11/12 | -23.13% 3/16 |
2021年 3月期 | 2,260 3/29 | 1,297 4/6 | 178,500 5/12 | 614億9971万 | 352億9430万 | +12.41% 2/12 | -6.04% 8/7 |
2022年 3月期 | 2,378 9/15 9/14 他2件 | 1,550 3/9 | 139,000 3/28 | 647億1076万 | 421億7900万 | +12.07% 8/4 | -14.44% 5/27 |
2023年 3月期 | 1,724 6/8 4/5 | 1,390 12/23 | 591,200 5/31 | 469億1394万 | 378億2504万 | +10.31% 6/8 | -9.38% 5/24 |
2024年 3月期 | 3,955 3/27 | 1,609 4/6 | 303,900 11/9 | 1076億2450万 | 437億8453万 | +21.22% 11/10 | -7.47% 7/13 |
最新 | 4,235 2024/5/17 | 117,300 | 1152億4393万 | +7.73% 3,931 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 125%(2.25倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 83%(1.83倍)
- 2005/12/30 vs 2004/12/30
- 130%(2.3倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- 135%(2.35倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 110%(2.1倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 85%(1.85倍)
- 2024/05/17 vs 2023/12/29
- 59%(1.59倍)
- 過去安値
90円(2002/11/19) - 4606%(47.06倍)
4,235円(5/17)