株価チャート
株価
5/17
- 前日 (5/16)
- 4,900
- 始値
- 4,895
- 高値
- 4,900
- 安値
- 4,850
- 終値 -0.92%
- 4,855
- 出来高 -38.8%
- 23,500
乖離率
- 株価（5日）
移動平均値 - -2.22%
4,965 - 株価（25日）
移動平均値 - -3.79%
5,046 - 出来高（5日）
移動平均値 - -7.04%
25,280
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 | 4,895 | 4,900 | 4,850 | 4,855 | -0.92% | 23,500 | 1067億1853万 | -3.79% | 19.98 | 0.77 |
| 05/16 | 5,000 | 5,040 | 4,900 | 4,900 | -2% | 38,400 | 1077億768万 | -3.14% | 20.16 | 0.78 |
| 05/15 | 5,080 | 5,090 | 5,000 | 5,000 | -1.38% | 14,600 | 1099億580万 | -1.36% | 20.58 | 0.79 |
| 05/14 | 5,030 | 5,080 | 5,020 | 5,070 | +1.4% | 24,000 | 1114億4448万 | -0.1% | 20.86 | 0.81 |
| 05/13 | 4,960 | 5,000 | 4,935 | 5,000 | +1.52% | 25,900 | 1099億580万 | -1.56% | 20.58 | 0.79 |
| 05/10 | 5,020 | 5,020 | 4,925 | 4,925 | -5.65% | 111,400 | 1082億5721万 | -3.18% | 20.27 | 0.78 |
| 05/09 | 5,130 | 5,240 | 5,130 | 5,220 | +2.15% | 31,600 | 1147億4165万 | +2.41% | 21.48 | 0.83 |
| 05/08 | 5,010 | 5,140 | 5,010 | 5,110 | +2% | 45,400 | 1123億2372万 | +0.24% | 21.03 | 0.81 |
| 05/07 | 5,040 | 5,060 | 5,010 | 5,010 | -0.79% | 13,800 | 1101億2561万 | -1.78% | 20.62 | 0.8 |
| 05/02 | 5,040 | 5,080 | 5,000 | 5,050 | +0.4% | 17,200 | 1110億485万 | -1.1% | 20.78 | 0.8 |
| 05/01 | 5,070 | 5,070 | 5,000 | 5,030 | -0.98% | 10,000 | 1105億6523万 | -1.66% | 20.7 | 0.8 |
| 04/30 | 4,995 | 5,080 | 4,990 | 5,080 | +1.91% | 23,100 | 1116億6429万 | -0.84% | 20.91 | 0.81 |
| 04/26 | 4,960 | 5,010 | 4,915 | 4,985 | +0.71% | 21,000 | 1095億7608万 | -2.85% | 20.51 | 0.79 |
| 04/25 | 5,020 | 5,020 | 4,950 | 4,950 | -1.39% | 18,500 | 1088億674万 | -3.77% | 20.37 | 0.79 |
| 04/24 | 5,040 | 5,040 | 4,985 | 5,020 | +0.5% | 22,900 | 1103億4542万 | -2.64% | 20.66 | 0.8 |
| 04/23 | 5,010 | 5,040 | 4,965 | 4,995 | -0.7% | 33,100 | 1097億9589万 | -3.25% | 20.56 | 0.79 |
| 04/22 | 5,010 | 5,060 | 5,000 | 5,030 | +1.62% | 16,900 | 1105億6523万 | -2.75% | 20.7 | 0.8 |
| 04/19 | 5,060 | 5,060 | 4,930 | 4,950 | -2.94% | 35,400 | 1088億674万 | -4.38% | 20.37 | 0.79 |
| 04/18 | 5,010 | 5,100 | 5,010 | 5,100 | +1.8% | 22,800 | 1121億391万 | -1.6% | 20.99 | 0.81 |
| 04/17 | 5,070 | 5,090 | 5,000 | 5,010 | -1.18% | 20,500 | 1101億2561万 | -3.34% | 20.62 | 0.8 |
| 04/16 | 5,170 | 5,170 | 5,050 | 5,070 | -2.69% | 29,400 | 1114億4448万 | -2.27% | 20.86 | 0.81 |
| 04/15 | 5,190 | 5,210 | 5,160 | 5,210 | 0% | 16,000 | 1145億2184万 | +0.4% | 21.44 | 0.83 |
| 04/12 | 5,210 | 5,210 | 5,170 | 5,210 | +0.39% | 15,000 | 1145億2184万 | +0.4% | 21.44 | 0.83 |
| 04/11 | 5,140 | 5,210 | 5,130 | 5,190 | +0.19% | 13,800 | 1140億8222万 | +0.06% | 21.36 | 0.83 |
| 04/10 | 5,140 | 5,200 | 5,140 | 5,180 | +0.19% | 7,800 | 1138億6240万 | -0.15% | 21.32 | 0.82 |
| 04/09 | 5,150 | 5,200 | 5,140 | 5,170 | +0.39% | 18,300 | 1136億4259万 | -0.33% | 21.28 | 0.82 |
| 04/08 | 5,150 | 5,180 | 5,130 | 5,150 | 0% | 15,800 | 1132億297万 | -0.73% | 21.19 | 0.82 |
| 04/05 | 5,160 | 5,180 | 5,100 | 5,150 | -0.77% | 16,500 | 1132億297万 | -0.73% | 21.19 | 0.82 |
| 04/04 | 5,190 | 5,220 | 5,160 | 5,190 | 0% | 20,200 | 1140億8222万 | +0.04% | 21.36 | 0.83 |
| 04/03 | 5,140 | 5,200 | 5,130 | 5,190 | +0.39% | 23,600 | 1140億8222万 | +0.1% | 21.36 | 0.83 |
| 04/02 | 5,240 | 5,240 | 5,160 | 5,170 | -1.34% | 26,700 | 1136億4259万 | -0.27% | 21.28 | 0.82 |
| 04/01 | 5,220 | 5,330 | 5,220 | 5,240 | +0.96% | 41,000 | 1151億8127万 | +1.14% | 21.56 | 0.83 |
| 03/29 | 5,160 | 5,230 | 5,150 | 5,190 | +0.97% | 31,300 | 1140億8222万 | +0.27% | 19.58 | 0.83 |
| 03/28 | 5,190 | 5,220 | 5,130 | 5,140 | -2.65% | 52,400 | 1129億8316万 | -0.56% | 19.39 | 0.82 |
| 03/27 | 5,230 | 5,320 | 5,230 | 5,280 | +0.96% | 71,400 | 1160億6052万 | +2.21% | 19.92 | 0.84 |
| 03/26 | 5,260 | 5,280 | 5,220 | 5,230 | -0.95% | 29,600 | 1149億6146万 | +1.38% | 19.73 | 0.83 |
| 03/25 | 5,310 | 5,340 | 5,260 | 5,280 | -0.38% | 36,600 | 1160億6052万 | +2.5% | 19.92 | 0.84 |
| 03/22 | 5,260 | 5,300 | 5,260 | 5,300 | +0.76% | 25,100 | 1165億14万 | +3.13% | 19.99 | 0.84 |
| 03/21 | 5,200 | 5,290 | 5,200 | 5,260 | +1.15% | 27,700 | 1156億2090万 | +2.57% | 19.84 | 0.84 |
| 03/19 | 5,160 | 5,200 | 5,090 | 5,200 | -0.38% | 33,600 | 1143億203万 | +1.52% | 19.62 | 0.83 |
| 03/18 | 5,160 | 5,260 | 5,160 | 5,220 | +1.56% | 23,600 | 1147億4165万 | +1.99% | 19.69 | 0.83 |
| 03/15 | 5,050 | 5,190 | 5,050 | 5,140 | +0.78% | 36,800 | 1129億8316万 | +0.65% | 19.39 | 0.82 |
| 03/14 | 5,100 | 5,110 | 5,040 | 5,100 | 0% | 24,200 | 1121億391万 | 0% | 19.24 | 0.81 |
| 03/13 | 5,130 | 5,160 | 5,080 | 5,100 | -0.58% | 29,600 | 1121億391万 | +0.04% | 19.24 | 0.81 |
| 03/12 | 5,070 | 5,140 | 5,040 | 5,130 | +0.59% | 26,100 | 1127億6335万 | +0.69% | 19.35 | 0.82 |
| 03/11 | 5,160 | 5,180 | 5,040 | 5,100 | -2.3% | 26,900 | 1121億391万 | +0.2% | 19.24 | 0.81 |
| 03/08 | 5,090 | 5,260 | 5,080 | 5,220 | +1.36% | 45,100 | 1147億4165万 | +2.51% | 19.69 | 0.83 |
| 03/07 | 5,250 | 5,250 | 5,120 | 5,150 | -1.15% | 28,900 | 1132億297万 | +1.22% | 19.43 | 0.82 |
| 03/06 | 5,150 | 5,240 | 5,150 | 5,210 | +0.77% | 37,200 | 1145億2184万 | +2.36% | 19.66 | 0.83 |
| 03/05 | 5,190 | 5,200 | 5,130 | 5,170 | -0.19% | 25,700 | 1136億4259万 | +1.59% | 19.5 | 0.82 |
| 03/04 | 5,190 | 5,190 | 5,100 | 5,180 | +0.58% | 50,500 | 1138億6240万 | +1.81% | 19.54 | 0.82 |
| 03/01 | 5,140 | 5,170 | 5,110 | 5,150 | -0.19% | 24,200 | 1132億297万 | +1.22% | 19.43 | 0.82 |
| 02/29 | 5,140 | 5,220 | 5,110 | 5,160 | +0.98% | 38,900 | 1134億2278万 | +1.45% | 19.47 | 0.82 |
| 02/28 | 5,180 | 5,190 | 5,110 | 5,110 | -0.97% | 28,100 | 1123億2372万 | +0.47% | 19.28 | 0.81 |
| 02/27 | 5,110 | 5,170 | 5,110 | 5,160 | +1.18% | 23,000 | 1134億2278万 | +1.4% | 19.47 | 0.82 |
| 02/26 | 5,180 | 5,180 | 5,090 | 5,100 | -0.58% | 31,400 | 1121億391万 | +0.29% | 19.24 | 0.81 |
| 02/22 | 5,090 | 5,160 | 5,080 | 5,130 | +2.4% | 51,500 | 1127億6335万 | +0.92% | 19.35 | 0.82 |
| 02/21 | 5,050 | 5,070 | 5,010 | 5,010 | -0.99% | 22,900 | 1101億2561万 | -1.38% | 18.9 | 0.8 |
| 02/20 | 5,120 | 5,130 | 5,040 | 5,060 | -0.98% | 29,100 | 1112億2466万 | -0.43% | 19.09 | 0.8 |
| 02/19 | 5,050 | 5,140 | 5,050 | 5,110 | +1.59% | 29,500 | 1123億2372万 | +0.51% | 19.28 | 0.81 |
| 02/16 | 5,050 | 5,090 | 5,010 | 5,030 | +1% | 35,100 | 1105億6523万 | -1% | 18.98 | 0.8 |
| 02/15 | 5,060 | 5,060 | 4,960 | 4,980 | -0.99% | 38,300 | 1094億6617万 | -1.99% | 18.79 | 0.79 |
| 02/14 | 5,120 | 5,120 | 5,010 | 5,030 | -1.57% | 30,600 | 1105億6523万 | -1.06% | 18.98 | 0.8 |
| 02/13 | 5,140 | 5,150 | 5,080 | 5,110 | +0.59% | 35,400 | 1123億2372万 | +0.49% | 19.28 | 0.81 |
| 02/09 | 5,030 | 5,090 | 5,000 | 5,080 | +2.42% | 47,800 | 1116億6429万 | +0.04% | 19.16 | 0.81 |
| 02/08 | 4,955 | 4,990 | 4,890 | 4,960 | +0.2% | 33,800 | 1090億2655万 | -2.19% | 18.71 | 0.79 |
| 02/07 | 5,040 | 5,050 | 4,940 | 4,950 | -2.37% | 43,000 | 1088億674万 | -2.37% | 18.67 | 0.79 |
| 02/06 | 5,020 | 5,090 | 4,990 | 5,070 | +1% | 44,200 | 1114億4448万 | +0.04% | 19.13 | 0.81 |
| 02/05 | 4,985 | 5,040 | 4,975 | 5,020 | +0.4% | 34,800 | 1103億4542万 | -0.85% | 18.94 | 0.8 |
| 02/02 | 5,130 | 5,160 | 5,000 | 5,000 | -2.91% | 48,800 | 1099億580万 | -1.17% | 18.86 | 0.79 |
| 02/01 | 5,230 | 5,260 | 5,120 | 5,150 | +0.59% | 52,400 | 1132億297万 | +1.98% | 19.43 | 0.82 |
| 01/31 | 5,170 | 5,180 | 5,080 | 5,120 | -1.35% | 43,500 | 1125億4353万 | +1.63% | 19.32 | 0.81 |
| 01/30 | 5,200 | 5,230 | 5,130 | 5,190 | -0.19% | 38,300 | 1140億8222万 | +3.28% | 19.58 | 0.83 |
| 01/29 | 5,170 | 5,220 | 5,170 | 5,200 | +1.17% | 21,600 | 1143億203万 | +3.79% | 19.62 | 0.83 |
| 01/26 | 5,110 | 5,190 | 5,110 | 5,140 | -0.58% | 31,800 | 1129億8316万 | +2.88% | 19.39 | 0.82 |
| 01/25 | 5,140 | 5,190 | 5,140 | 5,170 | +0.98% | 20,800 | 1136億4259万 | +3.77% | 19.5 | 0.82 |
| 01/24 | 5,140 | 5,170 | 5,090 | 5,120 | -0.58% | 20,700 | 1125億4353万 | +3.08% | 19.32 | 0.81 |
| 01/23 | 5,170 | 5,230 | 5,150 | 5,150 | -0.58% | 30,700 | 1132億297万 | +3.85% | 19.43 | 0.82 |
| 01/22 | 5,110 | 5,180 | 5,110 | 5,180 | +2.37% | 20,100 | 1138億6240万 | +4.6% | 19.54 | 0.82 |
| 01/19 | 5,050 | 5,090 | 5,020 | 5,060 | 0% | 21,500 | 1112億2466万 | +2.37% | 19.09 | 0.8 |
| 01/18 | 5,080 | 5,100 | 5,050 | 5,060 | +0.2% | 22,800 | 1112億2466万 | +2.37% | 19.09 | 0.8 |
| 01/17 | 5,050 | 5,130 | 5,050 | 5,050 | 0% | 25,900 | 1110億485万 | +2.25% | 19.05 | 0.8 |
| 01/16 | 5,110 | 5,110 | 5,030 | 5,050 | -1.56% | 24,500 | 1110億485万 | +2.23% | 19.05 | 0.8 |
| 01/15 | 5,000 | 5,150 | 5,000 | 5,130 | +1.99% | 33,000 | 1127億6335万 | +3.89% | 19.35 | 0.82 |
| 01/12 | 5,030 | 5,060 | 4,975 | 5,030 | +0.2% | 62,400 | 1105億6523万 | +2.09% | 18.98 | 0.8 |
| 01/11 | 5,080 | 5,080 | 5,010 | 5,020 | -0.99% | 56,100 | 1103億4542万 | +1.95% | 18.94 | 0.8 |
| 01/10 | 5,040 | 5,090 | 5,000 | 5,070 | +0.6% | 38,300 | 1114億4448万 | +3.09% | 19.13 | 0.81 |
| 01/09 | 4,985 | 5,060 | 4,985 | 5,040 | +1.82% | 34,200 | 1107億8504万 | +2.65% | 19.01 | 0.8 |
| 01/05 | 4,970 | 4,985 | 4,925 | 4,950 | +1.02% | 46,500 | 1088億674万 | +0.98% | 18.67 | 0.79 |
| 01/04 | 4,780 | 4,900 | 4,750 | 4,900 | -0.71% | 83,500 | 1077億768万 | +0.02% | 18.49 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 4,935 | 4,935 | 4,865 | 4,935 | +0.61% | 31,800 | 1084億7702万 | +0.82% | 18.62 | 0.8 |
| 12/28 | 4,930 | 4,930 | 4,885 | 4,905 | -0.51% | 21,100 | 1078億1758万 | +0.29% | 18.5 | 0.8 |
| 12/27 | 4,915 | 4,940 | 4,900 | 4,930 | +0.31% | 24,500 | 1083億6711万 | +0.88% | 18.6 | 0.8 |
| 12/26 | 4,800 | 4,920 | 4,795 | 4,915 | +2.72% | 52,900 | 1080億3740万 | +0.72% | 18.54 | 0.8 |
| 12/25 | 4,915 | 4,915 | 4,765 | 4,785 | -1.44% | 42,500 | 1051億7985万 | -1.73% | 18.05 | 0.78 |
| 12/22 | 4,780 | 4,855 | 4,780 | 4,855 | +1.25% | 26,600 | 1067億1853万 | -0.29% | 18.32 | 0.79 |
| 12/21 | 4,760 | 4,815 | 4,760 | 4,795 | -0.31% | 34,600 | 1053億9966万 | -1.42% | 18.09 | 0.78 |
| 12/20 | 4,850 | 4,865 | 4,790 | 4,810 | -0.82% | 40,600 | 1057億2937万 | -1.17% | 18.15 | 0.78 |
| 12/19 | 4,810 | 4,850 | 4,790 | 4,850 | +1.15% | 42,100 | 1066億862万 | -0.37% | 18.3 | 0.79 |
| 12/18 | 4,750 | 4,805 | 4,710 | 4,795 | +0.21% | 25,300 | 1053億9966万 | -1.5% | 18.09 | 0.78 |
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 | 4,150 5/7 | 1,704 3/17 | 530,900 3/10 | - | - | +14.16% 2/27 | -28.01% 3/14 |
| 2009年 3月期 | 2,610 6/6 6/2 | 1,192 10/28 | 259,800 10/17 | - | - | +23.7% 1/28 | -25.01% 10/10 |
| 2010年 3月期 | 2,373 1/19 | 1,540 4/9 | 193,400 7/31 | - | - | +15.87% 8/3 | -7.64% 11/27 |
| 2011年 3月期 | 2,383 4/7 | 1,400 3/15 | 373,400 5/13 | 541億6797万 | 318億2340万 | +9.56% 12/13 | -14.94% 3/15 |
| 2012年 3月期 | 1,993 4/1 | 1,260 8/22 | 191,500 3/21 | 453億288万 | 286億4106万 | +15.14% 9/9 | -11.02% 8/8 |
| 2013年 3月期 | 1,783 4/2 | 1,186 11/9 11/6 | 221,200 5/9 | 405億2937万 | 269億5896万 | +9.75% 2/4 | -9.1% 11/8 |
| 2014年 3月期 | 2,872 1/10 | 1,442 4/2 | 335,000 6/21 | 652億8389万 | 327億7810万 | +16.91% 5/10 | -8.94% 8/30 |
| 2015年 3月期 | 2,856 5/2 | 1,999 10/31 | 618,400 10/31 | 649億2019万 | 454億3958万 | +7.65% 1/30 | -12.76% 10/31 |
| 2016年 3月期 | 3,195 8/13 | 2,577 8/25 | 294,300 5/25 | 726億2605万 | 585億7819万 | +9.7% 8/13 | -11.15% 8/25 |
| 2017年 3月期 | 3,665 1/4 | 2,428 8/5 | 356,300 10/31 | 833億970万 | 551億9125万 | +16.55% 5/9 | -11.86% 6/24 |
| 2018年 3月期 | 6,040 1/16 | 3,105 4/6 | 624,400 11/1 | 1372億9620万 | 705億8025万 | +15.4% 5/10 | -9.82% 2/14 |
| 2019年 3月期 | 5,390 5/8 | 3,520 12/25 | 540,500 11/1 | 1225億2095万 | 800億1368万 | +16.76% 2/1 | -15.43% 12/21 |
| 2020年 3月期 | 4,615 4/5 | 2,321 3/19 | 285,800 11/1 | 1049億430万 | 527億5902万 | +9.41% 4/16 | -29.27% 3/19 |
| 2021年 3月期 | 4,480 3/19 | 2,891 4/2 | 240,800 5/11 | 1018億3559万 | 657億1578万 | +16.99% 5/26 | -8.32% 11/18 |
| 2022年 3月期 | 5,250 6/7 | 3,435 3/8 | 228,000 5/27 | 1193億3859万 | 780億8153万 | +15.33% 6/7 | -9.49% 8/20 |
| 2023年 3月期 | 4,125 3/31 | 3,270 4/27 | 190,400 6/17 | 906億7228万 | 743億3089万 | +9.9% 6/8 | -8.08% 12/12 |
| 2024年 3月期 | 5,340 3/25 | 4,080 4/5 | 325,800 5/15 | 1173億7939万 | 896億8313万 | +12.3% 5/17 | -6.81% 11/1 |
| 最新 | 4,855 2024/5/17 | 23,500 | 1067億1853万 | -3.79% 5,046 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
900円（2002/12/25） - 439%（5.39倍）
4,855円（5/17）