株価チャート
株価
5/17
- 前日 (5/16)
- 3,050
- 始値
- 3,009
- 高値
- 3,036
- 安値
- 2,982
- 終値 -1.38%
- 3,008
- 出来高 +341.07%
- 1,437,000
乖離率
- 株価（5日）
移動平均値 - -0.99%
3,038 - 株価（25日）
移動平均値 - -0.1%
3,011 - 出来高（5日）
移動平均値 - +73.35%
828,960
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 | 3,009 | 3,036 | 2,982 | 3,008 | -1.38% | 1,437,000 | 3021億4289万 | -0.1% | 11.6 | 0.91 |
| 05/16 | 3,075 | 3,087 | 3,032 | 3,050 | -0.62% | 325,800 | 3063億6164万 | +1.13% | 11.77 | 0.93 |
| 05/15 | 3,090 | 3,130 | 3,056 | 3,069 | +0.36% | 491,700 | 3082億7013万 | +1.62% | 11.84 | 0.93 |
| 05/14 | 3,000 | 3,077 | 3,000 | 3,058 | +1.76% | 730,700 | 3071億6521万 | +1.22% | 11.8 | 0.93 |
| 05/13 | 2,999 | 3,014 | 2,910 | 3,005 | +0.6% | 1,159,600 | 3018億4155万 | -0.6% | 11.59 | 0.91 |
| 05/10 | 3,074 | 3,085 | 2,986 | 2,987 | -1.22% | 664,300 | 3000億3352万 | -1.29% | 11.52 | 0.91 |
| 05/09 | 3,003 | 3,051 | 2,977 | 3,024 | +0.6% | 534,900 | 3037億5004万 | -0.17% | 11.67 | 0.92 |
| 05/08 | 2,987 | 3,011 | 2,971 | 3,006 | +0.64% | 550,900 | 3019億4200万 | -0.79% | 11.6 | 0.91 |
| 05/07 | 3,000 | 3,005 | 2,961 | 2,987 | +0.84% | 534,700 | 3000億3352万 | -1.61% | 11.52 | 0.91 |
| 05/02 | 2,944 | 2,971 | 2,932 | 2,962 | -0.03% | 428,500 | 2975億2236万 | -2.63% | 11.43 | 0.9 |
| 05/01 | 2,950 | 2,994 | 2,939 | 2,963 | -0.6% | 435,800 | 2976億2280万 | -2.85% | 11.43 | 0.9 |
| 04/30 | 2,939 | 3,012 | 2,934 | 2,981 | +2.44% | 511,900 | 2994億3084万 | -2.55% | 11.5 | 0.91 |
| 04/26 | 2,896 | 2,942 | 2,867 | 2,910 | -0.41% | 576,100 | 2922億9914万 | -5.06% | 11.23 | 0.88 |
| 04/25 | 2,952 | 2,957 | 2,921 | 2,922 | -1.55% | 370,400 | 2935億450万 | -4.91% | 11.27 | 0.89 |
| 04/24 | 2,960 | 2,970 | 2,928 | 2,968 | +1.61% | 551,000 | 2981億2503万 | -3.61% | 11.45 | 0.9 |
| 04/23 | 2,947 | 2,969 | 2,889 | 2,921 | -0.85% | 424,800 | 2934億405万 | -5.19% | 11.27 | 0.89 |
| 04/22 | 2,902 | 2,964 | 2,900 | 2,946 | +1.38% | 468,100 | 2959億1521万 | -4.51% | 11.37 | 0.9 |
| 04/19 | 2,965 | 2,985 | 2,888 | 2,906 | -2.58% | 629,200 | 2918億9736万 | -5.71% | 11.21 | 0.88 |
| 04/18 | 2,947 | 2,993 | 2,933 | 2,983 | +0.51% | 534,400 | 2996億3173万 | -3.15% | 11.51 | 0.91 |
| 04/17 | 3,027 | 3,031 | 2,947 | 2,968 | -1.26% | 587,200 | 2981億2503万 | -3.42% | 11.45 | 0.9 |
| 04/16 | 3,120 | 3,164 | 2,991 | 3,006 | -4.42% | 1,054,200 | 3019億4200万 | -2.05% | 11.6 | 0.91 |
| 04/15 | 3,117 | 3,146 | 3,100 | 3,145 | -0.41% | 447,200 | 3159億406万 | +2.64% | 12.13 | 0.96 |
| 04/12 | 3,196 | 3,196 | 3,153 | 3,158 | -0.66% | 364,900 | 3172億986万 | +3.41% | 12.18 | 0.96 |
| 04/11 | 3,132 | 3,192 | 3,130 | 3,179 | +0.47% | 538,100 | 3193億1923万 | +4.37% | 12.26 | 0.97 |
| 04/10 | 3,150 | 3,178 | 3,134 | 3,164 | +1.25% | 526,100 | 3178億1254万 | +4.15% | 12.21 | 0.96 |
| 04/09 | 3,155 | 3,158 | 3,110 | 3,125 | -0.95% | 386,300 | 3138億9513万 | +3.31% | 12.06 | 0.95 |
| 04/08 | 3,117 | 3,163 | 3,117 | 3,155 | +2.17% | 497,700 | 3169億852万 | +4.75% | 12.17 | 0.96 |
| 04/05 | 3,043 | 3,095 | 3,038 | 3,088 | -1.03% | 740,500 | 3101億7861万 | +3% | 11.91 | 0.94 |
| 04/04 | 3,106 | 3,138 | 3,094 | 3,120 | +1.66% | 588,000 | 3133億9289万 | +4.45% | 12.04 | 0.95 |
| 04/03 | 3,070 | 3,095 | 3,040 | 3,069 | -0.03% | 531,400 | 3082億7013万 | +3.13% | 11.84 | 0.93 |
| 04/02 | 3,118 | 3,118 | 3,043 | 3,070 | +0.52% | 618,000 | 3083億7057万 | +3.47% | 11.84 | 0.93 |
| 04/01 | 3,169 | 3,169 | 3,033 | 3,054 | -2.92% | 996,500 | 3067億6343万 | +3.28% | 11.78 | 0.93 |
| 03/29 | 3,140 | 3,159 | 3,127 | 3,146 | +0.25% | 609,300 | 3160億450万 | +6.83% | 9.84 | 0.96 |
| 03/28 | 3,159 | 3,180 | 3,113 | 3,138 | -1.1% | 849,400 | 3152億93万 | +7.17% | 9.82 | 0.95 |
| 03/27 | 3,187 | 3,218 | 3,157 | 3,173 | -0.35% | 802,200 | 3187億1656万 | +9% | 9.93 | 0.96 |
| 03/26 | 3,140 | 3,213 | 3,131 | 3,184 | +2.05% | 930,000 | 3198億2147万 | +10.06% | 9.96 | 0.97 |
| 03/25 | 3,135 | 3,157 | 3,116 | 3,120 | -0.22% | 547,600 | 3133億9289万 | +8.75% | 9.76 | 0.95 |
| 03/22 | 3,115 | 3,145 | 3,071 | 3,127 | +2.19% | 751,200 | 3140億9602万 | +9.83% | 9.78 | 0.95 |
| 03/21 | 3,050 | 3,083 | 3,025 | 3,060 | +1.12% | 802,700 | 3073億6611万 | +8.36% | 9.57 | 0.93 |
| 03/19 | 3,000 | 3,037 | 2,978 | 3,026 | +0.2% | 618,400 | 3039億5093万 | +7.84% | 9.47 | 0.92 |
| 03/18 | 2,950 | 3,023 | 2,941 | 3,020 | +5.19% | 1,208,200 | 3033億4825万 | +8.2% | 9.45 | 0.92 |
| 03/15 | 2,820 | 2,908 | 2,815 | 2,871 | +1.06% | 1,463,000 | 2883億8173万 | +3.53% | 8.98 | 0.87 |
| 03/14 | 2,828 | 2,854 | 2,815 | 2,841 | +0.89% | 537,300 | 2853億6834万 | +2.9% | 8.89 | 0.86 |
| 03/13 | 2,880 | 2,888 | 2,805 | 2,816 | -1.78% | 627,800 | 2828億5718万 | +3.07% | 8.81 | 0.86 |
| 03/12 | 2,800 | 2,875 | 2,750 | 2,867 | -0.35% | 900,100 | 2879億7994万 | +5.95% | 8.97 | 0.87 |
| 03/11 | 2,861 | 2,904 | 2,844 | 2,877 | -1.17% | 1,032,300 | 2889億8441万 | +7.51% | 9 | 0.87 |
| 03/08 | 2,961 | 2,963 | 2,901 | 2,911 | -1.52% | 937,000 | 2923億9959万 | +10.02% | 9.11 | 0.88 |
| 03/07 | 2,984 | 3,032 | 2,941 | 2,956 | -0.94% | 1,211,400 | 2969億1968万 | +13.04% | 9.25 | 0.9 |
| 03/06 | 2,881 | 2,988 | 2,869 | 2,984 | +5.29% | 1,467,200 | 2997億3218万 | +15.52% | 9.33 | 0.91 |
| 03/05 | 2,797 | 2,851 | 2,771 | 2,834 | +1.76% | 856,500 | 2846億6521万 | +11.22% | 8.87 | 0.86 |
| 03/04 | 2,801 | 2,814 | 2,771 | 2,785 | -0.89% | 724,800 | 2797億4334万 | +10.6% | 8.71 | 0.85 |
| 03/01 | 2,810 | 2,844 | 2,796 | 2,810 | -0.18% | 841,700 | 2822億5450万 | +12.85% | 8.79 | 0.85 |
| 02/29 | 2,807 | 2,836 | 2,793 | 2,815 | -1.12% | 720,700 | 2827億5673万 | +14.38% | 8.81 | 0.86 |
| 02/28 | 2,853 | 2,900 | 2,830 | 2,847 | -0.21% | 853,300 | 2859億7102万 | +17.06% | 8.91 | 0.87 |
| 02/27 | 2,808 | 2,875 | 2,803 | 2,853 | +1.35% | 1,025,000 | 2865億7369万 | +18.78% | 8.92 | 0.87 |
| 02/26 | 2,825 | 2,885 | 2,802 | 2,815 | +2.59% | 1,702,700 | 2827億5673万 | +18.78% | 8.81 | 0.86 |
| 02/22 | 2,740 | 2,755 | 2,713 | 2,744 | +0.96% | 820,100 | 2756億2503万 | +17.26% | 8.58 | 0.83 |
| 02/21 | 2,701 | 2,722 | 2,659 | 2,718 | +0.18% | 778,200 | 2730億1342万 | +17.56% | 8.5 | 0.83 |
| 02/20 | 2,700 | 2,731 | 2,697 | 2,713 | -0.37% | 773,800 | 2725億1119万 | +18.68% | 8.49 | 0.82 |
| 02/19 | 2,631 | 2,725 | 2,615 | 2,723 | +4.73% | 1,429,400 | 2735億1566万 | +20.43% | 8.52 | 0.83 |
| 02/16 | 2,570 | 2,620 | 2,563 | 2,600 | +1.52% | 1,168,200 | 2611億6074万 | +16.33% | 8.13 | 0.79 |
| 02/15 | 2,595 | 2,612 | 2,544 | 2,561 | +0.23% | 1,148,500 | 2572億4333万 | +15.67% | 8.01 | 0.78 |
| 02/14 | 2,584 | 2,608 | 2,538 | 2,555 | -2.41% | 1,513,300 | 2566億4065万 | +16.45% | 7.99 | 0.78 |
| 02/13 | 2,650 | 2,667 | 2,603 | 2,618 | -0.65% | 1,612,200 | 2629億6878万 | +20.48% | 8.19 | 0.8 |
| 02/09 | 2,580 | 2,655 | 2,564 | 2,635 | +2.49% | 2,222,100 | 2646億7637万 | +22.62% | 8.24 | 0.8 |
| 02/08 | 2,560 | 2,598 | 2,502 | 2,571 | -0.19% | 3,354,300 | 2582億4780万 | +21.05% | 8.04 | 0.78 |
| 02/07 | 2,426 | 2,577 | 2,360 | 2,576 | +21.17% | 10,601,900 | 2587億5003万 | +22.67% | 8.06 | 0.78 |
| 02/06 | 2,145 | 2,145 | 2,116 | 2,126 | -1.48% | 1,254,200 | 2135億4913万 | +2.36% | 6.65 | 0.65 |
| 02/05 | 2,150 | 2,167 | 2,142 | 2,158 | +1.55% | 1,198,700 | 2167億6342万 | +4.2% | 6.75 | 0.66 |
| 02/02 | 2,124 | 2,153 | 2,109 | 2,125 | +0.24% | 1,061,600 | 2134億4868万 | +3.01% | 6.65 | 0.65 |
| 02/01 | 2,135 | 2,144 | 2,112 | 2,120 | -1.12% | 694,300 | 2129億4645万 | +3.11% | 6.63 | 0.64 |
| 01/31 | 2,144 | 2,145 | 2,113 | 2,144 | +0.33% | 1,068,000 | 2153億5717万 | +4.59% | 6.71 | 0.65 |
| 01/30 | 2,124 | 2,143 | 2,118 | 2,137 | +1.47% | 1,392,800 | 2146億5404万 | +4.55% | 6.69 | 0.65 |
| 01/29 | 2,110 | 2,115 | 2,096 | 2,106 | +0.77% | 560,200 | 2115億4020万 | +3.39% | 6.59 | 0.64 |
| 01/26 | 2,085 | 2,100 | 2,076 | 2,090 | -0.19% | 668,900 | 2099億3306万 | +2.9% | 6.54 | 0.64 |
| 01/25 | 2,082 | 2,105 | 2,074 | 2,094 | +0.77% | 862,400 | 2103億3484万 | +3.41% | 6.55 | 0.64 |
| 01/24 | 2,096 | 2,097 | 2,076 | 2,078 | -1% | 735,300 | 2087億2770万 | +2.92% | 6.5 | 0.63 |
| 01/23 | 2,111 | 2,127 | 2,092 | 2,099 | +0.24% | 1,106,200 | 2108億3708万 | +4.27% | 6.57 | 0.64 |
| 01/22 | 2,065 | 2,098 | 2,064 | 2,094 | +1.55% | 868,200 | 2103億3484万 | +4.28% | 6.55 | 0.64 |
| 01/19 | 2,070 | 2,080 | 2,054 | 2,062 | +0.39% | 602,100 | 2071億2056万 | +2.84% | 6.45 | 0.63 |
| 01/18 | 2,040 | 2,068 | 2,037 | 2,054 | +0.59% | 622,300 | 2063億1699万 | +2.5% | 6.43 | 0.62 |
| 01/17 | 2,077 | 2,098 | 2,042 | 2,042 | -1.35% | 842,700 | 2051億1163万 | +1.95% | 6.39 | 0.62 |
| 01/16 | 2,100 | 2,105 | 2,070 | 2,070 | -0.72% | 931,900 | 2079億2413万 | +3.24% | 6.48 | 0.63 |
| 01/15 | 2,080 | 2,103 | 2,072 | 2,085 | +0.48% | 869,200 | 2094億3083万 | +3.78% | 6.52 | 0.63 |
| 01/12 | 2,100 | 2,108 | 2,060 | 2,075 | -0.24% | 1,290,500 | 2084億2636万 | +3.13% | 6.49 | 0.63 |
| 01/11 | 2,086 | 2,099 | 2,077 | 2,080 | +0.68% | 1,017,100 | 2089億2859万 | +3.23% | 6.51 | 0.63 |
| 01/10 | 2,061 | 2,092 | 2,056 | 2,066 | +1.67% | 1,703,800 | 2075億2234万 | +2.38% | 6.46 | 0.63 |
| 01/09 | 2,028 | 2,037 | 2,016 | 2,032 | +1.6% | 1,103,600 | 2041億717万 | +0.44% | 6.36 | 0.62 |
| 01/05 | 2,015 | 2,020 | 1,995 | 2,000 | -0.65% | 1,044,300 | 2008億9288万 | -1.33% | 6.26 | 0.61 |
| 01/04 | 1,996 | 2,016 | 1,968 | 2,013 | +1.41% | 1,134,600 | 2021億9868万 | -1.08% | 6.3 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 1,980 | 2,003 | 1,978 | 1,985 | -0.75% | 955,100 | 1951億5833万 | -2.89% | 6.08 | 0.67 |
| 12/28 | 1,965 | 2,000 | 1,958 | 2,000 | +1.83% | 738,800 | 1966億3308万 | -2.68% | 6.12 | 0.67 |
| 12/27 | 1,957 | 1,967 | 1,954 | 1,964 | +0.72% | 717,100 | 1930億9368万 | -4.84% | 6.01 | 0.66 |
| 12/26 | 1,966 | 1,974 | 1,944 | 1,950 | -0.81% | 714,100 | 1917億1725万 | -6.02% | 5.97 | 0.66 |
| 12/25 | 1,982 | 1,993 | 1,963 | 1,966 | -0.51% | 689,500 | 1932億9032万 | -6.2% | 6.02 | 0.66 |
| 12/22 | 1,991 | 1,997 | 1,971 | 1,976 | +0.1% | 691,700 | 1942億7348万 | -6.75% | 6.05 | 0.67 |
| 12/21 | 1,971 | 1,984 | 1,962 | 1,974 | -0.25% | 854,800 | 1940億7685万 | -7.84% | 6.04 | 0.67 |
| 12/20 | 1,988 | 2,006 | 1,976 | 1,979 | +1.02% | 1,077,000 | 1945億6843万 | -8.59% | 6.06 | 0.67 |
| 12/19 | 1,935 | 1,959 | 1,922 | 1,959 | +1.35% | 832,300 | 1926億210万 | -10.38% | 6 | 0.66 |
| 12/18 | 1,925 | 1,943 | 1,908 | 1,933 | -0.41% | 851,200 | 1900億4587万 | -12.42% | 5.92 | 0.65 |
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 | 1,645 329 7/30 | 975 195 1/22 | 3,457,600 17,288,000 6/5 | - | - | +16.8% 12/12 | -19.82% 1/22 |
| 2009年 3月期 | 3,150 630 6/19 | 910 182 10/28 | 26,435,000 132,175,000 6/19 | - | - | +38.44% 12/29 | -44.6% 10/8 |
| 2010年 3月期 | 6,140 1,228 6/18 | 2,415 483 4/1 | 25,063,800 125,319,000 6/19 | - | - | +44.06% 6/17 | -22.11% 7/13 |
| 2011年 3月期 | 3,485 697 4/27 | 2,105 421 3/15 | 10,184,600 50,923,000 4/13 | 2882億6107万 | 1741億1465万 | +13.46% 9/17 | -21.33% 3/15 |
| 2012年 3月期 | 2,860 572 4/11 | 1,630 326 10/5 | 5,196,000 25,980,000 4/8 | 2365億6432万 | 1348億2512万 | +10.04% 10/28 | -18.64% 8/12 |
| 2013年 3月期 | 2,375 475 3/8 | 1,430 286 8/3 | 9,622,600 48,113,000 3/28 | 1964億4765万 | 1182億8216万 | +29.76% 3/8 | -14.03% 5/28 |
| 2014年 3月期 | 3,285 657 5/22 | 1,810 362 4/4 | 12,952,000 64,760,000 5/22 | 2717億1811万 | 1497億1378万 | +33.95% 5/22 | -15.1% 6/13 |
| 2015年 3月期 | 3,735 747 7/23 | 2,380 476 1/16 | 2,199,600 10,998,000 7/31 | 3089億4031万 | 1968億6156万 | +10.84% 7/22 | -16.09% 10/17 |
| 2016年 3月期 | 2,885 577 4/22 | 1,910 382 1/21 | 3,125,000 15,625,000 2/3 | 2386億3260万 | 1579億8554万 | +13.3% 10/13 | -13.59% 9/4 |
| 2017年 3月期 | 2,740 548 3/14 548 3/6 | 1,825 365 6/24 | 1,887,200 9,436,000 4/20 | 2266億3894万 | 1509億5477万 | +9.2% 3/6 | -15% 6/24 |
| 2018年 3月期 | 3,060 612 10/30 | 2,395 479 4/17 | 7,387,200 36,936,000 8/8 | 2531億772万 | 1981億228万 | +10.51% 8/8 | -5.3% 3/5 |
| 2019年 3月期 | 2,980 596 5/8 | 2,084 3/13 | 1,179,300 11/9 | 2464億9052万 | 1723億7793万 | +7.68% 11/28 | -14.43% 12/25 |
| 2020年 3月期 | 2,447 1/7 12/13 | 1,166 3/23 | 1,004,900 6/7 | 2024億346万 | 964億4562万 | +16.53% 11/8 | -34.25% 3/19 |
| 2021年 3月期 | 3,540 2/8 2/5 | 1,285 4/6 | 1,157,600 1/28 | 2928億1089万 | 1062億8870万 | +23.37% 11/24 | -10.82% 7/31 |
| 2022年 3月期 | 3,170 5/31 | 2,041 3/9 | 1,464,700 11/16 | 2622億636万 | 1645億346万 | +6.94% 12/8 | -13.31% 3/9 |
| 2023年 3月期 | 2,597 8/19 | 1,991 12/21 | 1,395,200 5/20 | 2093億1675万 | 1604億7348万 | +10.27% 2/9 | -8.53% 10/13 |
| 2024年 3月期 | 3,218 3/27 | 1,908 12/18 | 10,601,900 2/7 | 3232億3665万 | 1875億8796万 | +22.64% 2/7 | -14.76% 12/14 |
| 最新 | 3,008 2024/5/17 | 1,437,000 | 3021億4289万 | -0.1% 3,011 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- 107%（2.07倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- 52%（1.52倍）
- 過去安値
910円（2008/10/28） - 231%（3.31倍）
3,008円（5/17）