株価チャート
株価
5/17
- 前日 (5/16)
- 5,500
- 始値
- 5,530
- 高値
- 5,730
- 安値
- 5,500
- 終値 +3.09%
- 5,670
- 出来高 -33.17%
- 111,800
乖離率
- 株価（5日）
移動平均値 - -2.58%
5,820 - 株価（25日）
移動平均値 - -7.73%
6,145 - 出来高（5日）
移動平均値 - -55.1%
248,980
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 | 5,530 | 5,730 | 5,500 | 5,670 | +3.09% | 111,800 | 1419億9044万 | -7.73% | 14.68 | 1.89 |
| 05/16 | 5,470 | 5,650 | 5,460 | 5,500 | +0.55% | 167,300 | 1377億3323万 | -10.87% | 14.24 | 1.83 |
| 05/15 | 5,710 | 5,770 | 5,460 | 5,470 | -5.53% | 239,700 | 1369億8196万 | -11.73% | 14.17 | 1.82 |
| 05/14 | 6,080 | 6,210 | 5,680 | 5,790 | -13.19% | 517,400 | 1449億9553万 | -6.93% | 15 | 1.93 |
| 05/13 | 6,530 | 6,700 | 6,470 | 6,670 | +3.41% | 208,700 | 1670億3284万 | +7.01% | 17.27 | 2.22 |
| 05/10 | 6,290 | 6,450 | 6,250 | 6,450 | +2.22% | 115,600 | 1615億2351万 | +3.9% | 16.7 | 2.15 |
| 05/09 | 6,390 | 6,450 | 6,300 | 6,310 | -0.16% | 92,200 | 1580億1758万 | +1.87% | 16.34 | 2.1 |
| 05/08 | 6,320 | 6,350 | 6,280 | 6,320 | -1.1% | 61,300 | 1582億6800万 | +2.17% | 16.37 | 2.11 |
| 05/07 | 6,330 | 6,400 | 6,260 | 6,390 | +2.57% | 56,000 | 1600億2097万 | +3.26% | 16.55 | 2.13 |
| 05/02 | 6,190 | 6,230 | 6,140 | 6,230 | -0.48% | 35,900 | 1560億1418万 | +0.86% | 16.13 | 2.08 |
| 05/01 | 6,240 | 6,370 | 6,210 | 6,260 | -0.32% | 62,000 | 1567億6546万 | +1.56% | 16.21 | 2.09 |
| 04/30 | 6,240 | 6,320 | 6,120 | 6,280 | +1.13% | 61,100 | 1572億6630万 | +2.08% | 16.26 | 2.09 |
| 04/26 | 6,120 | 6,250 | 6,090 | 6,210 | +2.64% | 71,900 | 1555億1334万 | +1.19% | 16.08 | 2.07 |
| 04/25 | 6,210 | 6,230 | 6,050 | 6,050 | -3.04% | 40,200 | 1515億655万 | -1.27% | 15.67 | 2.02 |
| 04/24 | 6,140 | 6,320 | 6,110 | 6,240 | +2.97% | 106,600 | 1562億6461万 | +1.93% | 16.16 | 2.08 |
| 04/23 | 5,970 | 6,060 | 5,910 | 6,060 | +1.68% | 65,000 | 1517億5698万 | -0.75% | 15.69 | 2.02 |
| 04/22 | 5,970 | 6,070 | 5,870 | 5,960 | -0.17% | 68,000 | 1492億5273万 | -2.2% | 15.44 | 1.99 |
| 04/19 | 6,150 | 6,180 | 5,860 | 5,970 | -4.17% | 101,200 | 1495億316万 | -1.76% | 15.46 | 1.99 |
| 04/18 | 6,030 | 6,260 | 5,960 | 6,230 | +1.63% | 63,400 | 1560億1418万 | +2.82% | 16.13 | 2.08 |
| 04/17 | 6,130 | 6,220 | 5,910 | 6,130 | +1.49% | 109,000 | 1535億994万 | +1.56% | 15.88 | 2.04 |
| 04/16 | 6,220 | 6,270 | 6,020 | 6,040 | -5.03% | 110,200 | 1512億5613万 | +0.45% | 15.64 | 2.01 |
| 04/15 | 6,320 | 6,400 | 6,250 | 6,360 | -0.63% | 46,300 | 1592億6970万 | +6.14% | 16.47 | 2.12 |
| 04/12 | 6,440 | 6,480 | 6,360 | 6,400 | +1.43% | 78,400 | 1602億7139万 | +7.13% | 16.57 | 2.13 |
| 04/11 | 6,310 | 6,350 | 6,250 | 6,310 | -0.16% | 41,500 | 1580億1758万 | +6% | 16.34 | 2.1 |
| 04/10 | 6,320 | 6,420 | 6,260 | 6,320 | 0% | 84,700 | 1582億6800万 | +6.47% | 16.37 | 2.11 |
| 04/09 | 6,160 | 6,340 | 6,150 | 6,320 | +2.6% | 75,600 | 1582億6800万 | +6.77% | 16.37 | 2.11 |
| 04/08 | 6,170 | 6,200 | 6,090 | 6,160 | +1.65% | 68,800 | 1542億6122万 | +4.48% | 15.95 | 2.05 |
| 04/05 | 5,900 | 6,060 | 5,900 | 6,060 | -0.66% | 59,300 | 1517億5698万 | +3.13% | 15.69 | 2.02 |
| 04/04 | 6,250 | 6,250 | 6,060 | 6,100 | +0.83% | 83,900 | 1527億5867万 | +4.2% | 15.8 | 2.03 |
| 04/03 | 6,000 | 6,130 | 5,910 | 6,050 | -0.49% | 85,200 | 1515億655万 | +3.74% | 15.67 | 2.02 |
| 04/02 | 6,130 | 6,190 | 6,020 | 6,080 | -0.49% | 69,200 | 1522億5782万 | +4.58% | 15.75 | 2.03 |
| 04/01 | 6,390 | 6,400 | 6,100 | 6,110 | -4.23% | 95,400 | 1530億910万 | +5.42% | 15.82 | 2.04 |
| 03/29 | 6,140 | 6,390 | 6,130 | 6,380 | +4.25% | 112,100 | 1597億7055万 | +10.4% | 13.8 | 2.13 |
| 03/28 | 6,000 | 6,240 | 5,940 | 6,120 | +3.73% | 128,200 | 1532億5952万 | +6.66% | 13.23 | 2.04 |
| 03/27 | 5,930 | 6,010 | 5,900 | 5,900 | -0.84% | 117,800 | 1477億5019万 | +3.29% | 12.76 | 1.97 |
| 03/26 | 5,920 | 6,050 | 5,920 | 5,950 | +0.51% | 86,300 | 1490億231万 | +4.44% | 12.87 | 1.98 |
| 03/25 | 5,970 | 6,070 | 5,910 | 5,920 | -0.84% | 86,500 | 1482億5104万 | +4.12% | 12.8 | 1.97 |
| 03/22 | 5,950 | 5,990 | 5,870 | 5,970 | +1.19% | 65,600 | 1495億316万 | +5.27% | 12.91 | 1.99 |
| 03/21 | 5,940 | 5,990 | 5,890 | 5,900 | +1.03% | 72,100 | 1477億5019万 | +4.35% | 12.76 | 1.97 |
| 03/19 | 5,800 | 5,860 | 5,690 | 5,840 | +1.04% | 57,800 | 1462億4765万 | +4.04% | 12.63 | 1.95 |
| 03/18 | 5,600 | 5,800 | 5,560 | 5,780 | +4.71% | 81,300 | 1447億4510万 | +3.94% | 12.5 | 1.93 |
| 03/15 | 5,450 | 5,590 | 5,430 | 5,520 | -0.18% | 85,400 | 1382億3408万 | +0.09% | 11.94 | 1.84 |
| 03/14 | 5,600 | 5,600 | 5,410 | 5,530 | -2.3% | 68,400 | 1384億8450万 | +0.91% | 11.96 | 1.84 |
| 03/13 | 5,710 | 5,800 | 5,600 | 5,660 | +2.17% | 88,900 | 1417億4001万 | +3.91% | 12.24 | 1.89 |
| 03/12 | 5,440 | 5,550 | 5,380 | 5,540 | +0.54% | 71,200 | 1387億3492万 | +2.37% | 11.98 | 1.85 |
| 03/11 | 5,650 | 5,650 | 5,470 | 5,510 | -6.77% | 111,400 | 1379億8365万 | +2.26% | 11.91 | 1.84 |
| 03/08 | 5,790 | 6,080 | 5,790 | 5,910 | +0.34% | 132,300 | 1480億61万 | +10.2% | 12.78 | 1.97 |
| 03/07 | 5,950 | 6,000 | 5,840 | 5,890 | 0% | 103,500 | 1474億9977万 | +10.65% | 12.74 | 1.96 |
| 03/06 | 5,840 | 6,020 | 5,800 | 5,890 | 0% | 104,600 | 1474億9977万 | +11.49% | 12.74 | 1.96 |
| 03/05 | 5,740 | 5,940 | 5,700 | 5,890 | +2.61% | 119,400 | 1474億9977万 | +12.28% | 12.74 | 1.96 |
| 03/04 | 5,800 | 5,800 | 5,690 | 5,740 | +1.23% | 94,600 | 1437億4341万 | +10.28% | 12.41 | 1.91 |
| 03/01 | 5,550 | 5,690 | 5,530 | 5,670 | +3.09% | 81,700 | 1419億9044万 | +9.52% | 12.26 | 1.89 |
| 02/29 | 5,550 | 5,570 | 5,460 | 5,500 | -1.08% | 86,500 | 1377億3323万 | +6.92% | 11.89 | 1.83 |
| 02/28 | 5,590 | 5,610 | 5,530 | 5,560 | -0.71% | 48,600 | 1392億3577万 | +8.61% | 12.02 | 1.85 |
| 02/27 | 5,550 | 5,640 | 5,540 | 5,600 | -0.36% | 69,600 | 1402億3747万 | +9.95% | 12.11 | 1.87 |
| 02/26 | 5,610 | 5,670 | 5,580 | 5,620 | -1.06% | 94,000 | 1407億3832万 | +11.07% | 12.15 | 1.87 |
| 02/22 | 5,570 | 5,680 | 5,520 | 5,680 | +5.77% | 100,900 | 1422億4086万 | +13.15% | 12.28 | 1.89 |
| 02/21 | 5,490 | 5,500 | 5,360 | 5,370 | -1.65% | 102,700 | 1344億7772万 | +7.94% | 11.61 | 1.79 |
| 02/20 | 5,490 | 5,570 | 5,410 | 5,460 | -1.27% | 104,200 | 1367億3153万 | +10.48% | 11.81 | 1.82 |
| 02/19 | 5,670 | 5,700 | 5,510 | 5,530 | -2.47% | 74,200 | 1384億8450万 | +12.72% | 11.96 | 1.84 |
| 02/16 | 5,750 | 5,830 | 5,500 | 5,670 | +2.16% | 162,800 | 1419億9044万 | +16.69% | 12.26 | 1.89 |
| 02/15 | 5,600 | 5,740 | 5,510 | 5,550 | +0.18% | 190,300 | 1389億8535万 | +15.43% | 12 | 1.85 |
| 02/14 | 5,270 | 5,570 | 5,130 | 5,540 | +13.87% | 404,500 | 1387億3492万 | +16.39% | 11.98 | 1.85 |
| 02/13 | 4,700 | 4,890 | 4,650 | 4,865 | +6.69% | 154,000 | 1218億3130万 | +3.25% | 10.52 | 1.62 |
| 02/09 | 4,600 | 4,710 | 4,540 | 4,560 | -1.3% | 165,600 | 1141億9337万 | -2.75% | 9.86 | 1.52 |
| 02/08 | 4,630 | 4,670 | 4,580 | 4,620 | -0.43% | 60,400 | 1156億9591万 | -1.32% | 9.99 | 1.54 |
| 02/07 | 4,630 | 4,710 | 4,575 | 4,640 | -1.28% | 128,900 | 1161億9676万 | -0.75% | 10.03 | 1.55 |
| 02/06 | 4,825 | 4,850 | 4,695 | 4,700 | -2.19% | 117,600 | 1176億9930万 | +0.73% | 10.16 | 1.57 |
| 02/05 | 4,975 | 4,985 | 4,775 | 4,805 | -2.54% | 76,000 | 1203億2876万 | +3.2% | 10.39 | 1.6 |
| 02/02 | 4,900 | 4,955 | 4,860 | 4,930 | +0.82% | 89,300 | 1234億5906万 | +6.32% | 10.66 | 1.64 |
| 02/01 | 4,865 | 4,930 | 4,845 | 4,890 | -0.2% | 47,000 | 1224億5736万 | +5.98% | 10.57 | 1.63 |
| 01/31 | 4,880 | 4,910 | 4,830 | 4,900 | 0% | 46,800 | 1227億778万 | +6.71% | 10.59 | 1.63 |
| 01/30 | 4,960 | 4,985 | 4,860 | 4,900 | -1.01% | 50,500 | 1227億778万 | +7.29% | 10.59 | 1.63 |
| 01/29 | 4,885 | 5,010 | 4,845 | 4,950 | +1.33% | 109,800 | 1239億5990万 | +8.89% | 10.7 | 1.65 |
| 01/26 | 4,965 | 4,965 | 4,880 | 4,885 | -2.69% | 61,700 | 1223億3215万 | +8.05% | 10.56 | 1.63 |
| 01/25 | 4,855 | 5,020 | 4,855 | 5,020 | +3.61% | 94,700 | 1257億1287万 | +11.63% | 10.85 | 1.67 |
| 01/24 | 4,875 | 4,895 | 4,770 | 4,845 | -0.62% | 77,700 | 1213億3045万 | +8.49% | 10.48 | 1.61 |
| 01/23 | 4,965 | 4,980 | 4,845 | 4,875 | -1.12% | 92,800 | 1220億8172万 | +9.75% | 10.54 | 1.62 |
| 01/22 | 4,810 | 4,960 | 4,810 | 4,930 | +3.35% | 171,800 | 1234億5906万 | +11.59% | 10.66 | 1.64 |
| 01/19 | 4,675 | 4,770 | 4,650 | 4,770 | +3.58% | 145,500 | 1194億5227万 | +8.61% | 10.31 | 1.59 |
| 01/18 | 4,530 | 4,615 | 4,525 | 4,605 | +1.1% | 42,400 | 1153億2027万 | +5.28% | 9.96 | 1.53 |
| 01/17 | 4,600 | 4,705 | 4,555 | 4,555 | -0.22% | 117,400 | 1140億6815万 | +4.5% | 9.85 | 1.52 |
| 01/16 | 4,540 | 4,590 | 4,495 | 4,565 | +0.55% | 101,200 | 1143億1858万 | +4.97% | 9.87 | 1.52 |
| 01/15 | 4,355 | 4,545 | 4,320 | 4,540 | +4.25% | 114,100 | 1136億9252万 | +4.56% | 9.82 | 1.51 |
| 01/12 | 4,395 | 4,410 | 4,290 | 4,355 | -1.14% | 94,600 | 1090億5967万 | +0.55% | 9.42 | 1.45 |
| 01/11 | 4,380 | 4,425 | 4,350 | 4,405 | +1.38% | 79,000 | 1103億1179万 | +1.54% | 9.52 | 1.47 |
| 01/10 | 4,330 | 4,370 | 4,270 | 4,345 | -0.23% | 74,900 | 1088億925万 | +0.05% | 9.39 | 1.45 |
| 01/09 | 4,355 | 4,415 | 4,330 | 4,355 | +1.63% | 46,200 | 1090億5967万 | +0.05% | 9.42 | 1.45 |
| 01/05 | 4,365 | 4,390 | 4,285 | 4,285 | -1.95% | 67,600 | 1073億670万 | -1.72% | 9.27 | 1.43 |
| 01/04 | 4,360 | 4,375 | 4,265 | 4,370 | -1.91% | 72,700 | 1094億3531万 | +0.07% | 9.45 | 1.46 |
| 2023 | ||||||||||
| 12/29 | 4,440 | 4,455 | 4,395 | 4,455 | +0.79% | 38,800 | 1115億6391万 | +1.83% | 9.63 | 1.58 |
| 12/28 | 4,400 | 4,425 | 4,390 | 4,420 | -0.34% | 17,900 | 1106億8743万 | +0.89% | 9.56 | 1.57 |
| 12/27 | 4,350 | 4,435 | 4,335 | 4,435 | +1.95% | 49,300 | 1110億6307万 | +1.16% | 9.59 | 1.58 |
| 12/26 | 4,345 | 4,395 | 4,320 | 4,350 | +0.12% | 27,500 | 1089億3446万 | -0.8% | 9.41 | 1.55 |
| 12/25 | 4,405 | 4,405 | 4,340 | 4,345 | +0.12% | 41,100 | 1088億925万 | -0.96% | 9.39 | 1.54 |
| 12/22 | 4,350 | 4,385 | 4,295 | 4,340 | +1.4% | 42,500 | 1086億8404万 | -1.14% | 9.38 | 1.54 |
| 12/21 | 4,290 | 4,300 | 4,240 | 4,280 | -1.83% | 45,000 | 1071億8149万 | -2.53% | 9.25 | 1.52 |
| 12/20 | 4,370 | 4,385 | 4,330 | 4,360 | +0.69% | 39,600 | 1091億8489万 | -0.82% | 9.43 | 1.55 |
| 12/19 | 4,290 | 4,330 | 4,255 | 4,330 | +1.17% | 53,400 | 1084億3361万 | -1.46% | 9.36 | 1.54 |
| 12/18 | 4,205 | 4,300 | 4,180 | 4,280 | +0.35% | 37,200 | 1071億8149万 | -2.48% | 9.25 | 1.52 |
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 | 1,442 7/12 | 507 3/17 | 802,000 10/1 | - | - | +16.23% 5/7 | -23.66% 11/19 |
| 2009年 3月期 | 708 5/7 | 244 11/21 | 357,000 5/13 | - | - | +16.59% 2/4 | -29.2% 10/8 |
| 2010年 3月期 | 634 3/29 | 291 4/28 | 334,000 3/26 | - | - | +25.91% 3/29 | -15.69% 11/25 |
| 2011年 3月期 | 840 2/21 | 378 10/20 | 561,000 5/10 | 210億3528万 | 94億6587万 | +25.07% 11/9 | -27.81% 3/15 |
| 2012年 3月期 | 791 5/9 | 431 11/11 | 635,000 5/2 | 198億822万 | 107億9310万 | +15.7% 3/29 | -17.11% 8/22 |
| 2013年 3月期 | 803 3/25 | 453 10/15 | 294,000 5/10 | 201億872万 | 113億4402万 | +19.13% 1/10 | -14.85% 7/25 |
| 2014年 3月期 | 831 5/15 | 611 6/18 | 238,000 12/13 | 208億990万 | 153億66万 | +8.7% 7/12 | -16.54% 6/7 |
| 2015年 3月期 | 1,050 3/30 3/27 | 670 5/21 | 173,700 3/26 | 262億9452万 | 167億7841万 | +9.41% 6/2 | -5.97% 10/17 |
| 2016年 3月期 | 1,149 6/25 | 853 1/21 | 200,800 3/28 | 287億7372万 | 213億6117万 | +7.75% 3/28 | -15.39% 1/21 |
| 2017年 3月期 | 1,625 2/7 | 860 6/24 | 371,600 2/6 | 406億9390万 | 215億3646万 | +19.44% 2/7 | -9.49% 4/14 |
| 2018年 3月期 | 1,987 1/30 | 1,328 4/17 | 670,700 8/7 | 497億5926万 | 332億5631万 | +13.53% 6/6 | -13.99% 2/8 |
| 2019年 3月期 | 1,752 5/22 | 1,132 12/25 | 367,700 8/6 | 438億7429万 | 283億4800万 | +9.02% 5/21 | -21.02% 12/25 |
| 2020年 3月期 | 1,675 2/7 | 947 8/6 | 353,600 2/7 | 419億4603万 | 237億1515万 | +18.63% 9/11 | -20.65% 3/16 |
| 2021年 3月期 | 1,872 3/31 | 1,117 4/3 | 253,400 3/29 | 468億7938万 | 279億7236万 | +12.72% 5/26 | -8.82% 6/15 |
| 2022年 3月期 | 3,850 1/5 | 1,750 4/30 | 636,700 11/19 | 964億1326万 | 438億2421万 | +18.19% 9/14 | -12.41% 3/9 |
| 2023年 3月期 | 3,765 3/31 | 2,258 10/3 | 571,200 2/28 | 942億8465万 | 565億4575万 | +12.61% 11/16 | -9.31% 9/30 |
| 2024年 3月期 | 6,390 3/29 | 3,420 4/6 | 404,500 2/14 | 1600億2097万 | 856億4502万 | +16.7% 2/16 | -7.6% 10/4 |
| 最新 | 5,670 2024/5/17 | 111,800 | 1419億9044万 | -7.73% 6,145 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 60%（1.6倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 131%（2.31倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/05/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
244円（2008/11/21） - 2224%（23.24倍）
5,670円（5/17）