株価チャート
株価
5/17
- 前日 (5/16)
- 3,600
- 始値
- 3,565
- 高値
- 3,655
- 安値
- 3,555
- 終値 +1.25%
- 3,645
- 出来高 -54.18%
- 17,000
乖離率
- 株価（5日）
移動平均値 - -0.46%
3,662 - 株価（25日）
移動平均値 - +3.91%
3,508 - 出来高（5日）
移動平均値 - -65.85%
49,780
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 | 3,565 | 3,655 | 3,555 | 3,645 | +1.25% | 17,000 | 617億3854万 | +3.91% | 16.91 | 0.95 |
| 05/16 | 3,655 | 3,660 | 3,545 | 3,600 | -1.5% | 37,100 | 609億7634万 | +2.56% | 16.7 | 0.94 |
| 05/15 | 3,845 | 3,845 | 3,630 | 3,655 | -5.31% | 81,900 | 619億792万 | +3.98% | 16.96 | 0.96 |
| 05/14 | 3,900 | 3,990 | 3,820 | 3,860 | +8.73% | 99,900 | 653億8018万 | +9.85% | 17.91 | 1.01 |
| 05/13 | 3,470 | 3,570 | 3,455 | 3,550 | +2.31% | 13,000 | 601億2944万 | +1.23% | 16.47 | 0.93 |
| 05/10 | 3,450 | 3,470 | 3,410 | 3,470 | +0.58% | 8,500 | 587億7441万 | -1.28% | 16.1 | 0.91 |
| 05/09 | 3,365 | 3,450 | 3,365 | 3,450 | +3.14% | 14,300 | 584億3566万 | -2.04% | 16.01 | 0.9 |
| 05/08 | 3,330 | 3,360 | 3,315 | 3,345 | +0.45% | 9,000 | 566億5718万 | -5.21% | 15.52 | 0.87 |
| 05/07 | 3,335 | 3,345 | 3,280 | 3,330 | -0.15% | 11,100 | 564億311万 | -5.96% | 15.45 | 0.87 |
| 05/02 | 3,370 | 3,380 | 3,335 | 3,335 | -0.74% | 8,200 | 564億8780万 | -6.11% | 15.47 | 0.87 |
| 05/01 | 3,420 | 3,420 | 3,340 | 3,360 | -2.18% | 14,700 | 569億1125万 | -5.78% | 15.59 | 0.88 |
| 04/30 | 3,405 | 3,460 | 3,385 | 3,435 | +1.03% | 11,400 | 581億8159万 | -3.97% | 15.94 | 0.9 |
| 04/26 | 3,415 | 3,435 | 3,355 | 3,400 | -0.44% | 10,300 | 575億8876万 | -5.08% | 15.78 | 0.89 |
| 04/25 | 3,435 | 3,450 | 3,400 | 3,415 | +0.44% | 6,000 | 578億4283万 | -4.82% | 15.85 | 0.89 |
| 04/24 | 3,410 | 3,425 | 3,375 | 3,400 | +0.74% | 6,500 | 575億8876万 | -5.24% | 15.78 | 0.89 |
| 04/23 | 3,380 | 3,390 | 3,345 | 3,375 | +1.05% | 5,500 | 571億6532万 | -5.78% | 15.66 | 0.88 |
| 04/22 | 3,355 | 3,410 | 3,340 | 3,340 | -0.45% | 14,900 | 565億7249万 | -6.6% | 15.5 | 0.87 |
| 04/19 | 3,430 | 3,430 | 3,335 | 3,355 | -3.73% | 21,100 | 568億2656万 | -6.08% | 15.57 | 0.88 |
| 04/18 | 3,470 | 3,500 | 3,450 | 3,485 | +0.72% | 6,900 | 590億2848万 | -2.27% | 16.17 | 0.91 |
| 04/17 | 3,595 | 3,615 | 3,460 | 3,460 | -3.89% | 10,500 | 586億504万 | -2.59% | 16.05 | 0.9 |
| 04/16 | 3,695 | 3,695 | 3,600 | 3,600 | -2.57% | 7,200 | 609億7634万 | +1.72% | 16.7 | 0.94 |
| 04/15 | 3,710 | 3,720 | 3,585 | 3,695 | -0.67% | 16,100 | 625億8544万 | +5% | 17.15 | 0.97 |
| 04/12 | 3,700 | 3,760 | 3,690 | 3,720 | +0.95% | 8,000 | 630億888万 | +6.35% | 17.26 | 0.97 |
| 04/11 | 3,735 | 3,735 | 3,645 | 3,685 | -1.34% | 9,400 | 624億1606万 | +6.01% | 17.1 | 0.96 |
| 04/10 | 3,725 | 3,760 | 3,725 | 3,735 | +0.81% | 4,600 | 632億6295万 | +8.04% | 17.33 | 0.98 |
| 04/09 | 3,715 | 3,745 | 3,680 | 3,705 | -0.54% | 8,300 | 627億5481万 | +7.86% | 17.19 | 0.97 |
| 04/08 | 3,650 | 3,735 | 3,650 | 3,725 | +2.76% | 11,100 | 630億9357万 | +9.08% | 17.28 | 0.97 |
| 04/05 | 3,640 | 3,685 | 3,575 | 3,625 | -1.76% | 9,900 | 613億9978万 | +6.71% | 16.82 | 0.95 |
| 04/04 | 3,740 | 3,770 | 3,670 | 3,690 | -1.34% | 13,900 | 625億75万 | +9.07% | 17.12 | 0.96 |
| 04/03 | 3,650 | 3,750 | 3,650 | 3,740 | +2.47% | 18,300 | 633億4764万 | +11.05% | 17.35 | 0.98 |
| 04/02 | 3,610 | 3,655 | 3,610 | 3,650 | +1.11% | 12,600 | 618億2323万 | +9.05% | 16.94 | 0.95 |
| 04/01 | 3,640 | 3,655 | 3,565 | 3,610 | -1.1% | 20,600 | 611億4572万 | +8.41% | 16.75 | 0.94 |
| 03/29 | 3,650 | 3,665 | 3,585 | 3,650 | +0.83% | 11,700 | 618億2323万 | +10.11% | 20.24 | 0.95 |
| 03/28 | 3,625 | 3,705 | 3,585 | 3,620 | -1.76% | 17,600 | 613億1510万 | +9.8% | 20.08 | 0.95 |
| 03/27 | 3,600 | 3,735 | 3,600 | 3,685 | +1.66% | 23,800 | 624億1606万 | +12.31% | 20.44 | 0.96 |
| 03/26 | 3,550 | 3,650 | 3,550 | 3,625 | +1.97% | 15,800 | 613億9978万 | +11.09% | 20.1 | 0.95 |
| 03/25 | 3,515 | 3,610 | 3,500 | 3,555 | +0.14% | 29,000 | 602億1413万 | +9.55% | 19.72 | 0.93 |
| 03/22 | 3,445 | 3,550 | 3,430 | 3,550 | +3.8% | 27,400 | 601億2944万 | +9.94% | 19.69 | 0.93 |
| 03/21 | 3,870 | 3,870 | 3,365 | 3,420 | +4.91% | 113,700 | 579億2752万 | +6.34% | 18.97 | 0.89 |
| 03/19 | 3,285 | 3,285 | 3,205 | 3,260 | +1.24% | 14,000 | 552億1746万 | +1.72% | 18.08 | 0.85 |
| 03/18 | 3,215 | 3,280 | 3,215 | 3,220 | -0.46% | 12,700 | 545億3995万 | +0.59% | 17.86 | 0.84 |
| 03/15 | 3,245 | 3,245 | 3,205 | 3,235 | +1.25% | 8,200 | 547億9401万 | +1.03% | 17.94 | 0.85 |
| 03/14 | 3,150 | 3,200 | 3,125 | 3,195 | +1.43% | 9,600 | 541億1650万 | -0.22% | 17.72 | 0.83 |
| 03/13 | 3,120 | 3,170 | 3,110 | 3,150 | +0.8% | 13,900 | 533億5429万 | -1.72% | 17.47 | 0.82 |
| 03/12 | 3,115 | 3,125 | 3,080 | 3,125 | +0.32% | 10,100 | 529億3085万 | -2.62% | 17.33 | 0.82 |
| 03/11 | 3,180 | 3,180 | 3,075 | 3,115 | -1.42% | 26,800 | 527億6147万 | -3.05% | 17.28 | 0.81 |
| 03/08 | 3,150 | 3,190 | 3,150 | 3,160 | 0% | 16,800 | 535億2367万 | -1.83% | 17.53 | 0.83 |
| 03/07 | 3,215 | 3,215 | 3,160 | 3,160 | -1.56% | 11,000 | 535億2367万 | -1.99% | 17.53 | 0.83 |
| 03/06 | 3,170 | 3,230 | 3,165 | 3,210 | +0.78% | 10,200 | 543億7057万 | -0.59% | 17.8 | 0.84 |
| 03/05 | 3,210 | 3,210 | 3,175 | 3,185 | -0.78% | 8,200 | 539億4712万 | -1.45% | 17.66 | 0.83 |
| 03/04 | 3,290 | 3,290 | 3,185 | 3,210 | -2.43% | 12,100 | 543億7057万 | -0.83% | 17.8 | 0.84 |
| 03/01 | 3,270 | 3,300 | 3,270 | 3,290 | +0.77% | 5,300 | 557億2560万 | +1.48% | 18.25 | 0.86 |
| 02/29 | 3,310 | 3,310 | 3,255 | 3,265 | -1.21% | 8,800 | 553億215万 | +0.68% | 18.11 | 0.85 |
| 02/28 | 3,235 | 3,325 | 3,235 | 3,305 | +2.16% | 9,100 | 559億7967万 | +1.82% | 18.33 | 0.86 |
| 02/27 | 3,220 | 3,250 | 3,220 | 3,235 | +0.31% | 3,700 | 547億9401万 | -0.46% | 17.94 | 0.85 |
| 02/26 | 3,280 | 3,280 | 3,225 | 3,225 | -0.31% | 5,600 | 546億2464万 | -0.98% | 17.89 | 0.84 |
| 02/22 | 3,270 | 3,270 | 3,180 | 3,235 | +1.09% | 4,700 | 547億9401万 | -0.95% | 17.94 | 0.85 |
| 02/21 | 3,210 | 3,280 | 3,200 | 3,200 | -0.47% | 3,700 | 542億119万 | -2.26% | 17.75 | 0.84 |
| 02/20 | 3,250 | 3,250 | 3,215 | 3,215 | -0.16% | 5,900 | 544億5526万 | -2.1% | 17.83 | 0.84 |
| 02/19 | 3,215 | 3,230 | 3,175 | 3,220 | +1.1% | 11,000 | 545億3995万 | -2.28% | 17.86 | 0.84 |
| 02/16 | 3,215 | 3,215 | 3,180 | 3,185 | +0.79% | 8,700 | 539億4712万 | -3.63% | 17.66 | 0.83 |
| 02/15 | 3,285 | 3,285 | 3,155 | 3,160 | -1.86% | 10,500 | 535億2367万 | -4.7% | 17.53 | 0.83 |
| 02/14 | 3,170 | 3,235 | 3,135 | 3,220 | +2.55% | 11,700 | 545億3995万 | -3.25% | 17.86 | 0.84 |
| 02/13 | 3,175 | 3,180 | 3,135 | 3,140 | -0.95% | 14,400 | 531億8492万 | -5.93% | 17.41 | 0.82 |
| 02/09 | 3,220 | 3,250 | 3,160 | 3,170 | -1.86% | 11,300 | 536億9305万 | -5.34% | 17.58 | 0.83 |
| 02/08 | 3,250 | 3,255 | 3,215 | 3,230 | -0.62% | 6,800 | 547億932万 | -3.84% | 17.91 | 0.84 |
| 02/07 | 3,260 | 3,260 | 3,235 | 3,250 | -0.15% | 4,900 | 550億4808万 | -3.5% | 18.02 | 0.85 |
| 02/06 | 3,245 | 3,265 | 3,240 | 3,255 | 0% | 4,600 | 551億3277万 | -3.56% | 18.05 | 0.85 |
| 02/05 | 3,220 | 3,255 | 3,220 | 3,255 | +1.09% | 7,000 | 551億3277万 | -3.78% | 18.05 | 0.85 |
| 02/02 | 3,270 | 3,270 | 3,220 | 3,220 | -1.38% | 8,700 | 545億3995万 | -5.01% | 17.86 | 0.84 |
| 02/01 | 3,280 | 3,280 | 3,260 | 3,265 | -0.61% | 6,000 | 553億215万 | -3.91% | 18.11 | 0.85 |
| 01/31 | 3,285 | 3,295 | 3,270 | 3,285 | 0% | 4,700 | 556億4091万 | -3.5% | 18.22 | 0.86 |
| 01/30 | 3,380 | 3,380 | 3,285 | 3,285 | -0.45% | 7,000 | 556億4091万 | -3.64% | 18.22 | 0.86 |
| 01/29 | 3,320 | 3,345 | 3,300 | 3,300 | 0% | 3,100 | 558億9498万 | -3.37% | 18.3 | 0.86 |
| 01/26 | 3,340 | 3,340 | 3,280 | 3,300 | -1.05% | 8,600 | 558億9498万 | -3.48% | 18.3 | 0.86 |
| 01/25 | 3,310 | 3,355 | 3,310 | 3,335 | +0.76% | 6,400 | 564億8780万 | -2.54% | 18.5 | 0.87 |
| 01/24 | 3,350 | 3,350 | 3,305 | 3,310 | -1.19% | 5,200 | 560億6435万 | -3.36% | 18.36 | 0.86 |
| 01/23 | 3,415 | 3,435 | 3,335 | 3,350 | -1.47% | 12,700 | 567億4187万 | -2.28% | 18.58 | 0.88 |
| 01/22 | 3,415 | 3,420 | 3,390 | 3,400 | -0.44% | 3,200 | 575億8876万 | -0.9% | 18.86 | 0.89 |
| 01/19 | 3,450 | 3,450 | 3,395 | 3,415 | -0.87% | 8,200 | 578億4283万 | -0.5% | 18.94 | 0.89 |
| 01/18 | 3,435 | 3,480 | 3,395 | 3,445 | +0.44% | 12,100 | 583億5097万 | +0.38% | 19.11 | 0.9 |
| 01/17 | 3,470 | 3,480 | 3,420 | 3,430 | -1.01% | 7,900 | 580億9690万 | +0.03% | 19.02 | 0.9 |
| 01/16 | 3,475 | 3,485 | 3,460 | 3,465 | -0.57% | 7,200 | 586億8972万 | +0.99% | 19.22 | 0.91 |
| 01/15 | 3,460 | 3,500 | 3,460 | 3,485 | +0.72% | 10,400 | 590億2848万 | +1.66% | 19.33 | 0.91 |
| 01/12 | 3,475 | 3,480 | 3,435 | 3,460 | -0.43% | 5,800 | 586億504万 | +1.05% | 19.19 | 0.9 |
| 01/11 | 3,470 | 3,495 | 3,465 | 3,475 | +0.29% | 10,500 | 588億5910万 | +1.49% | 19.27 | 0.91 |
| 01/10 | 3,450 | 3,490 | 3,450 | 3,465 | +0.14% | 11,900 | 586億8972万 | +1.2% | 19.22 | 0.91 |
| 01/09 | 3,425 | 3,470 | 3,425 | 3,460 | +1.17% | 9,500 | 586億504万 | +1.05% | 19.19 | 0.9 |
| 01/05 | 3,460 | 3,460 | 3,415 | 3,420 | -0.15% | 7,700 | 579億2752万 | -0.12% | 18.97 | 0.89 |
| 01/04 | 3,465 | 3,465 | 3,380 | 3,425 | -0.58% | 13,100 | 580億1221万 | -0.03% | 18.99 | 0.9 |
| 2023 | ||||||||||
| 12/29 | 3,425 | 3,445 | 3,415 | 3,445 | +0.44% | 10,500 | 583億5097万 | +0.61% | 19.17 | 0.93 |
| 12/28 | 3,445 | 3,445 | 3,410 | 3,430 | -0.87% | 7,700 | 580億9690万 | +0.26% | 19.09 | 0.92 |
| 12/27 | 3,420 | 3,465 | 3,405 | 3,460 | +1.17% | 7,200 | 586億504万 | +1.26% | 19.26 | 0.93 |
| 12/26 | 3,425 | 3,445 | 3,405 | 3,420 | 0% | 10,100 | 579億2752万 | +0.21% | 19.03 | 0.92 |
| 12/25 | 3,460 | 3,460 | 3,420 | 3,420 | -0.15% | 5,700 | 579億2752万 | +0.35% | 19.03 | 0.92 |
| 12/22 | 3,405 | 3,450 | 3,400 | 3,425 | +1.03% | 5,500 | 580億1221万 | +0.59% | 19.06 | 0.92 |
| 12/21 | 3,450 | 3,450 | 3,390 | 3,390 | -1.31% | 6,400 | 574億1938万 | -0.29% | 18.87 | 0.91 |
| 12/20 | 3,445 | 3,460 | 3,415 | 3,435 | +1.03% | 12,100 | 581億8159万 | +1.15% | 19.12 | 0.93 |
| 12/19 | 3,385 | 3,415 | 3,380 | 3,400 | +0.44% | 12,500 | 575億8876万 | +0.27% | 18.92 | 0.92 |
| 12/18 | 3,400 | 3,400 | 3,345 | 3,385 | -0.44% | 11,300 | 573億3470万 | -0.29% | 18.84 | 0.91 |
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 | 3,070 4/11 4/2 | 1,320 1/16 | 346,500 7/30 | - | - | +30.28% 4/28 | -21.08% 1/16 |
| 2009年 3月期 | 2,530 8/11 | 814 10/28 | 378,000 4/28 | - | - | +22.69% 5/16 | -42.64% 10/10 |
| 2010年 3月期 | 2,399 2/22 | 1,071 4/22 | 677,100 1/26 | - | - | +26.65% 1/27 | -13.5% 11/19 |
| 2011年 3月期 | 3,330 2/22 | 2,050 3/15 | 638,700 1/25 | 740億5211万 | 455億8763万 | +21.8% 6/22 | -32.69% 3/15 |
| 2012年 3月期 | 2,640 4/1 | 1,860 8/24 | 1,047,900 5/26 | 587億798万 | 413億6244万 | +15.87% 9/29 | -13.33% 5/26 |
| 2013年 3月期 | 2,121 4/2 | 1,391 10/10 | 524,500 7/24 | 471億6652万 | 309億3288万 | +9.66% 10/23 | -13.24% 5/28 |
| 2014年 3月期 | 1,895 1/21 | 1,235 6/25 | 746,600 1/21 | 421億4076万 | 274億6377万 | +25.83% 1/21 | -13.17% 6/7 |
| 2015年 3月期 | 2,404 7/23 | 1,435 5/15 | 1,155,700 10/21 | 534億5984万 | 319億1134万 | +18.07% 6/4 | -20.18% 10/22 |
| 2016年 3月期 | 2,585 5/7 | 1,751 8/25 | 673,800 4/21 | 574億8490万 | 389億3851万 | +11.53% 3/4 | -16.98% 8/25 |
| 2017年 3月期 | 3,440 3/14 3/13 他2件 | 1,946 6/24 | 1,021,900 7/26 | 764億9828万 | 432億7490万 | +25.53% 7/29 | -10.17% 6/24 |
| 2018年 3月期 | 4,245 1/29 | 3,030 4/17 | 296,800 7/27 | 943億9977万 | 673億8075万 | +15.21% 5/8 | -15.22% 2/14 |
| 2019年 3月期 | 4,725 7/27 | 2,969 12/25 | 336,800 10/30 | 1050億7394万 | 660億2424万 | +14.17% 2/6 | -19.58% 12/25 |
| 2020年 3月期 | 3,935 4/2 | 1,697 3/13 | 91,900 12/20 | 875億603万 | 377億3767万 | +28.85% 4/8 | -23.15% 3/13 |
| 2021年 3月期 | 3,980 3/29 | 2,103 4/2 | 921,200 10/29 | 885億673万 | 467億6624万 | +18.84% 10/29 | -16.8% 8/3 |
| 2022年 3月期 | 6,250 7/28 | 3,435 1/28 | 241,800 1/28 | 1389億8670万 | 616億1659万 | +13.11% 5/20 | -11.4% 11/29 |
| 2023年 3月期 | 4,035 4/8 | 2,910 1/5 | 102,600 5/16 | 723億7931万 | 521億9921万 | +12.72% 1/26 | -13.59% 5/16 |
| 2024年 3月期 | 3,870 3/21 | 3,030 8/17 | 120,200 10/30 | 655億4956万 | 513億2175万 | +12.31% 3/27 | -6.62% 5/31 |
| 最新 | 3,645 2024/5/17 | 17,000 | 617億3854万 | +3.91% 3,508 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -38%（0.62倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
814円（2008/10/28） - 348%（4.48倍）
3,645円（5/17）