株価チャート
株価
5/17
- 前日 (5/16)
- 3,990
- 始値
- 3,970
- 高値
- 4,030
- 安値
- 3,960
- 終値 +0.5%
- 4,010
- 出来高 +6.4%
- 31,600
乖離率
- 株価（5日）
移動平均値 - -0.37%
4,025 - 株価（25日）
移動平均値 - -2.15%
4,098 - 出来高（5日）
移動平均値 - -51.19%
64,740
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 | 3,970 | 4,030 | 3,960 | 4,010 | +0.5% | 31,600 | 892億2171万 | -2.15% | 22.31 | 2.21 |
| 05/16 | 3,940 | 4,015 | 3,910 | 3,990 | +1.27% | 29,700 | 887億7671万 | -2.9% | 22.19 | 2.19 |
| 05/15 | 3,975 | 4,015 | 3,900 | 3,940 | -0.88% | 41,000 | 876億6422万 | -4.37% | 21.92 | 2.17 |
| 05/14 | 4,040 | 4,040 | 3,815 | 3,975 | -5.58% | 144,000 | 884億4297万 | -3.85% | 22.11 | 2.19 |
| 05/13 | 4,160 | 4,275 | 4,140 | 4,210 | +1.81% | 77,400 | 936億7167万 | +1.47% | 23.42 | 2.32 |
| 05/10 | 4,215 | 4,225 | 4,135 | 4,135 | -1.9% | 22,000 | 920億293万 | -0.43% | 23 | 2.27 |
| 05/09 | 4,215 | 4,255 | 4,190 | 4,215 | -0.12% | 26,400 | 937億8292万 | +1.3% | 23.45 | 2.32 |
| 05/08 | 4,220 | 4,240 | 4,185 | 4,220 | -0.59% | 39,600 | 938億9417万 | +1.22% | 23.47 | 2.32 |
| 05/07 | 4,250 | 4,250 | 4,170 | 4,245 | +1.19% | 20,600 | 944億5041万 | +1.53% | 23.61 | 2.33 |
| 05/02 | 4,190 | 4,250 | 4,155 | 4,195 | +0.84% | 73,300 | 933億3792万 | +0.17% | 23.33 | 2.31 |
| 05/01 | 4,135 | 4,185 | 4,045 | 4,160 | +0.73% | 48,500 | 925億5918万 | -1.05% | 23.14 | 2.29 |
| 04/30 | 4,090 | 4,155 | 4,090 | 4,130 | +2.74% | 45,600 | 918億9169万 | -2.25% | 22.97 | 2.27 |
| 04/26 | 3,955 | 4,030 | 3,930 | 4,020 | +1.13% | 136,800 | 894億4421万 | -5.28% | 22.36 | 2.21 |
| 04/25 | 3,995 | 4,015 | 3,960 | 3,975 | -1.36% | 32,000 | 884億4297万 | -6.87% | 22.11 | 2.19 |
| 04/24 | 4,065 | 4,065 | 4,000 | 4,030 | -0.62% | 26,100 | 896億6671万 | -6.13% | 22.42 | 2.22 |
| 04/23 | 4,105 | 4,105 | 3,995 | 4,055 | -0.73% | 29,400 | 902億2295万 | -6% | 22.56 | 2.23 |
| 04/22 | 4,000 | 4,110 | 4,000 | 4,085 | +2.13% | 47,000 | 908億9044万 | -5.72% | 22.72 | 2.25 |
| 04/19 | 3,990 | 4,025 | 3,960 | 4,000 | -0.37% | 104,200 | 889億9921万 | -8.02% | 22.25 | 2.2 |
| 04/18 | 3,980 | 4,080 | 3,980 | 4,015 | +0.63% | 70,600 | 893億3296万 | -8.12% | 22.33 | 2.21 |
| 04/17 | 4,000 | 4,015 | 3,940 | 3,990 | -0.25% | 55,500 | 887億7671万 | -9.13% | 22.19 | 2.19 |
| 04/16 | 4,075 | 4,075 | 4,000 | 4,000 | -3.38% | 54,800 | 889億9921万 | -9.44% | 22.25 | 2.2 |
| 04/15 | 4,180 | 4,195 | 4,090 | 4,140 | -2.01% | 54,900 | 921億1418万 | -6.74% | 23.03 | 2.28 |
| 04/12 | 4,230 | 4,310 | 4,215 | 4,225 | +0.96% | 56,000 | 940億542万 | -5.18% | 23.5 | 2.32 |
| 04/11 | 4,230 | 4,300 | 4,170 | 4,185 | -2.67% | 56,600 | 931億1542万 | -6.54% | 23.28 | 2.3 |
| 04/10 | 4,260 | 4,330 | 4,260 | 4,300 | +0.47% | 59,700 | 956億7415万 | -4.53% | 23.92 | 2.36 |
| 04/09 | 4,205 | 4,300 | 4,165 | 4,280 | +0.12% | 64,700 | 995億8348万 | -5.35% | 23.81 | 2.35 |
| 04/08 | 4,330 | 4,330 | 4,250 | 4,275 | -0.35% | 48,600 | 951億1791万 | -5.88% | 23.78 | 2.35 |
| 04/05 | 4,280 | 4,330 | 4,225 | 4,290 | -1.38% | 59,800 | 954億5165万 | -5.92% | 23.86 | 2.36 |
| 04/04 | 4,315 | 4,380 | 4,275 | 4,350 | +1.16% | 48,300 | 967億8664万 | -4.88% | 24.2 | 2.39 |
| 04/03 | 4,315 | 4,335 | 4,260 | 4,300 | -1.04% | 82,000 | 956億7415万 | -6.15% | 23.92 | 2.36 |
| 04/02 | 4,405 | 4,405 | 4,310 | 4,345 | -1.7% | 46,300 | 966億7539万 | -5.42% | 24.17 | 2.39 |
| 04/01 | 4,450 | 4,465 | 4,345 | 4,420 | -1.89% | 40,300 | 1028億4088万 | -3.87% | 24.59 | 2.43 |
| 03/29 | 4,425 | 4,510 | 4,415 | 4,505 | +1.81% | 43,900 | 1048億1859万 | -1.98% | 25.91 | 2.48 |
| 03/28 | 4,550 | 4,585 | 4,415 | 4,425 | -3.7% | 51,300 | 1029億5722万 | -3.57% | 25.45 | 2.43 |
| 03/27 | 4,690 | 4,715 | 4,595 | 4,595 | -1.92% | 105,100 | 1069億1264万 | +0.15% | 26.43 | 2.53 |
| 03/26 | 4,610 | 4,700 | 4,610 | 4,685 | +1.52% | 67,800 | 1090億668万 | +2.4% | 26.95 | 2.58 |
| 03/25 | 4,685 | 4,725 | 4,580 | 4,615 | -0.22% | 83,900 | 1073億7798万 | +1.27% | 26.54 | 2.54 |
| 03/22 | 4,600 | 4,660 | 4,570 | 4,625 | +0.76% | 59,700 | 1076億1065万 | +1.83% | 26.6 | 2.54 |
| 03/21 | 4,620 | 4,695 | 4,550 | 4,590 | +0.88% | 78,900 | 1067億9630万 | +1.32% | 26.4 | 2.52 |
| 03/19 | 4,510 | 4,550 | 4,465 | 4,550 | +0.22% | 43,000 | 1058億6561万 | +0.64% | 26.17 | 2.5 |
| 03/18 | 4,515 | 4,570 | 4,500 | 4,540 | +1.11% | 37,300 | 1056億3294万 | +0.69% | 26.11 | 2.5 |
| 03/15 | 4,560 | 4,655 | 4,470 | 4,490 | -0.44% | 42,900 | 1044億6958万 | 0% | 25.82 | 2.47 |
| 03/14 | 4,550 | 4,550 | 4,425 | 4,510 | -0.88% | 49,400 | 1049億3493万 | +0.83% | 25.94 | 2.48 |
| 03/13 | 4,630 | 4,655 | 4,535 | 4,550 | -1.73% | 36,700 | 1058億6561万 | +2.11% | 26.17 | 2.5 |
| 03/12 | 4,565 | 4,635 | 4,485 | 4,630 | +1.54% | 50,300 | 1077億2699万 | +4.35% | 26.63 | 2.55 |
| 03/11 | 4,500 | 4,560 | 4,410 | 4,560 | -0.22% | 49,400 | 1060億9829万 | +3.28% | 26.23 | 2.51 |
| 03/08 | 4,705 | 4,755 | 4,570 | 4,570 | -4.29% | 83,300 | 1063億3096万 | +3.98% | 26.28 | 2.51 |
| 03/07 | 4,850 | 4,850 | 4,715 | 4,775 | -0.93% | 57,200 | 1111億73万 | +9.14% | 27.46 | 2.63 |
| 03/06 | 4,715 | 4,845 | 4,710 | 4,820 | +1.15% | 50,000 | 1121億4775万 | +10.91% | 27.72 | 2.65 |
| 03/05 | 4,775 | 4,790 | 4,665 | 4,765 | -0.31% | 58,900 | 1108億6806万 | +10.33% | 27.41 | 2.62 |
| 03/04 | 4,730 | 4,855 | 4,730 | 4,780 | +1.59% | 78,900 | 1112億1706万 | +11.37% | 27.49 | 2.63 |
| 03/01 | 4,680 | 4,750 | 4,610 | 4,705 | +1.73% | 53,300 | 1094億7203万 | +10.37% | 27.06 | 2.59 |
| 02/29 | 4,585 | 4,645 | 4,565 | 4,625 | +1.09% | 80,100 | 1076億1065万 | +9.11% | 26.6 | 2.54 |
| 02/28 | 4,605 | 4,625 | 4,550 | 4,575 | -0.44% | 53,400 | 1064億4729万 | +8.41% | 26.31 | 2.52 |
| 02/27 | 4,495 | 4,600 | 4,470 | 4,595 | +3.03% | 45,100 | 1069億1264万 | +9.38% | 26.43 | 2.53 |
| 02/26 | 4,360 | 4,485 | 4,360 | 4,460 | +2.41% | 33,500 | 1037億7157万 | +6.7% | 25.65 | 2.45 |
| 02/22 | 4,325 | 4,390 | 4,300 | 4,355 | +0.23% | 45,900 | 1013億2852万 | +4.56% | 25.05 | 2.4 |
| 02/21 | 4,410 | 4,475 | 4,335 | 4,345 | -1.03% | 44,200 | 1010億9584万 | +4.6% | 24.99 | 2.39 |
| 02/20 | 4,300 | 4,485 | 4,300 | 4,390 | +2.93% | 52,000 | 1021億4287万 | +5.94% | 25.25 | 2.41 |
| 02/19 | 4,210 | 4,295 | 4,180 | 4,265 | +0.71% | 30,000 | 992億3447万 | +3.12% | 24.53 | 2.35 |
| 02/16 | 4,250 | 4,250 | 4,165 | 4,235 | -0.12% | 78,300 | 985億3646万 | +2.54% | 24.36 | 2.33 |
| 02/15 | 4,330 | 4,405 | 4,225 | 4,240 | -2.08% | 59,100 | 986億5279万 | +2.81% | 24.39 | 2.33 |
| 02/14 | 4,285 | 4,370 | 4,215 | 4,330 | -0.57% | 74,300 | 1007億4684万 | +5.17% | 24.9 | 2.38 |
| 02/13 | 4,300 | 4,425 | 4,275 | 4,355 | +2.23% | 120,100 | 1013億2852万 | +6.04% | 25.05 | 2.4 |
| 02/09 | 4,020 | 4,355 | 4,020 | 4,260 | +4.8% | 144,000 | 991億1813万 | +4.08% | 24.5 | 2.34 |
| 02/08 | 4,035 | 4,090 | 4,000 | 4,065 | -0.25% | 103,000 | 945億8104万 | -0.47% | 23.38 | 2.24 |
| 02/07 | 4,050 | 4,075 | 3,985 | 4,075 | +0.12% | 94,100 | 948億1371万 | -0.2% | 23.44 | 2.24 |
| 02/06 | 4,075 | 4,100 | 4,005 | 4,070 | -0.12% | 80,300 | 946億9737万 | -0.29% | 23.41 | 2.24 |
| 02/05 | 4,065 | 4,080 | 4,035 | 4,075 | 0% | 59,200 | 948億1371万 | -0.15% | 23.44 | 2.24 |
| 02/02 | 4,085 | 4,100 | 4,070 | 4,075 | -0.12% | 44,000 | 948億1371万 | -0.07% | 23.44 | 2.24 |
| 02/01 | 4,015 | 4,095 | 4,010 | 4,080 | +0.62% | 49,200 | 949億3004万 | +0.12% | 23.47 | 2.24 |
| 01/31 | 4,000 | 4,055 | 3,980 | 4,055 | +0.12% | 42,500 | 943億4837万 | -0.42% | 23.32 | 2.23 |
| 01/30 | 4,150 | 4,165 | 4,050 | 4,050 | -2.29% | 46,900 | 942億3203万 | -0.49% | 23.29 | 2.23 |
| 01/29 | 4,130 | 4,160 | 4,120 | 4,145 | +1.47% | 77,200 | 964億4241万 | +1.97% | 23.84 | 2.28 |
| 01/26 | 4,070 | 4,135 | 4,065 | 4,085 | +0.49% | 55,500 | 950億4638万 | +0.67% | 23.5 | 2.25 |
| 01/25 | 4,090 | 4,110 | 4,030 | 4,065 | -0.73% | 51,400 | 945億8104万 | +0.37% | 23.38 | 2.24 |
| 01/24 | 4,115 | 4,130 | 4,050 | 4,095 | -1.33% | 36,700 | 952億7905万 | +1.24% | 23.55 | 2.25 |
| 01/23 | 4,160 | 4,185 | 4,125 | 4,150 | +1.1% | 65,000 | 965億5875万 | +2.62% | 23.87 | 2.28 |
| 01/22 | 4,080 | 4,135 | 4,080 | 4,105 | +0.61% | 53,000 | 955億1172万 | +1.56% | 23.61 | 2.26 |
| 01/19 | 4,100 | 4,105 | 4,070 | 4,080 | -0.12% | 25,200 | 949億3004万 | +0.97% | 23.47 | 2.24 |
| 01/18 | 4,040 | 4,100 | 4,040 | 4,085 | +0.12% | 42,900 | 950億4638万 | +0.99% | 23.5 | 2.25 |
| 01/17 | 4,145 | 4,150 | 4,080 | 4,080 | -0.37% | 28,100 | 949億3004万 | +0.82% | 23.47 | 2.24 |
| 01/16 | 4,200 | 4,200 | 4,065 | 4,095 | -2.27% | 44,200 | 952億7905万 | +1.01% | 23.55 | 2.25 |
| 01/15 | 4,135 | 4,195 | 4,115 | 4,190 | +2.07% | 27,500 | 974億8943万 | +3.2% | 24.1 | 2.3 |
| 01/12 | 4,140 | 4,140 | 4,055 | 4,105 | +0.12% | 38,500 | 955億1172万 | +1.28% | 23.61 | 2.26 |
| 01/11 | 4,115 | 4,130 | 4,050 | 4,100 | +0.86% | 48,900 | 953億9539万 | +1.21% | 23.58 | 2.25 |
| 01/10 | 4,005 | 4,095 | 4,005 | 4,065 | -0.25% | 44,100 | 945億8104万 | +0.25% | 23.38 | 2.24 |
| 01/09 | 4,040 | 4,075 | 4,040 | 4,075 | +2.13% | 67,800 | 948億1371万 | +0.32% | 23.44 | 2.24 |
| 01/05 | 4,040 | 4,040 | 3,960 | 3,990 | -1.36% | 41,200 | 928億3600万 | -1.89% | 22.95 | 2.19 |
| 01/04 | 4,010 | 4,065 | 3,965 | 4,045 | +0.12% | 68,800 | 941億1569万 | -0.74% | 23.27 | 2.22 |
| 2023 | ||||||||||
| 12/29 | 4,050 | 4,060 | 3,965 | 4,040 | -0.25% | 41,300 | 939億9936万 | -0.93% | 23.35 | 2.35 |
| 12/28 | 4,040 | 4,065 | 4,030 | 4,050 | +0.12% | 18,200 | 942億3203万 | -0.76% | 23.41 | 2.36 |
| 12/27 | 4,015 | 4,065 | 4,010 | 4,045 | +1% | 23,100 | 941億1569万 | -0.91% | 23.38 | 2.35 |
| 12/26 | 3,990 | 4,040 | 3,990 | 4,005 | +0.38% | 23,900 | 931億8501万 | -1.89% | 23.15 | 2.33 |
| 12/25 | 4,035 | 4,075 | 3,975 | 3,990 | -0.62% | 36,700 | 928億3600万 | -2.25% | 23.06 | 2.32 |
| 12/22 | 4,005 | 4,020 | 3,995 | 4,015 | +0.63% | 22,700 | 934億1768万 | -1.69% | 23.21 | 2.33 |
| 12/21 | 3,905 | 4,010 | 3,880 | 3,990 | +1.4% | 66,400 | 928億3600万 | -2.28% | 23.06 | 2.32 |
| 12/20 | 3,970 | 4,010 | 3,925 | 3,935 | -0.88% | 45,100 | 915億5631万 | -3.6% | 22.74 | 2.29 |
| 12/19 | 3,890 | 3,990 | 3,875 | 3,970 | +2.32% | 51,000 | 923億7066万 | -2.72% | 22.95 | 2.31 |
| 12/18 | 3,910 | 3,925 | 3,830 | 3,880 | -1.52% | 59,100 | 902億7661万 | -4.9% | 22.42 | 2.26 |
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 | 1,285 6/20 | 812 1/22 | 250,000 1/18 | - | - | +8.86% 6/20 | -25.28% 1/22 |
| 2009年 3月期 | 1,079 5/19 | 455 10/28 | 100,200 10/8 | - | - | +20.7% 11/5 | -28.86% 10/10 |
| 2010年 3月期 | 833 6/25 | 591 11/27 | 116,600 10/6 | - | - | +14.47% 6/25 | -16.78% 10/5 |
| 2011年 3月期 | 774 5/11 | 494 10/20 | 320,700 1/25 | 215億9743万 | 137億8441万 | +18.72% 12/17 | -10.48% 7/22 |
| 2012年 3月期 | 688 2/22 | 492 9/26 | 197,600 2/22 | 191億9772万 | 137億2860万 | +14.53% 2/22 | -10.88% 11/8 |
| 2013年 3月期 | 760 3/26 | 481 11/14 | 108,400 3/26 | 212億678万 | 134億2166万 | +22.97% 3/26 | -14.66% 5/18 |
| 2014年 3月期 | 1,100 7/12 | 620 6/27 | 7,901,400 7/11 | 306億9403万 | 173億27万 | +43.14% 7/11 | -13.07% 6/7 |
| 2015年 3月期 | 1,270 12/25 | 764 4/15 | 614,000 8/29 | 295億4930万 | 177億7611万 | +14.64% 12/25 | -13.93% 10/17 |
| 2016年 3月期 | 1,310 7/21 | 982 8/25 | 185,000 11/10 | 304億7999万 | 228億4835万 | +9.15% 11/20 | -15.7% 8/25 |
| 2017年 3月期 | 1,388 3/31 | 841 7/8 | 272,300 4/26 | 322億9483万 | 195億6768万 | +13.78% 5/9 | -14.52% 6/27 |
| 2018年 3月期 | 2,025 11/1 10/31 他2件 | 1,266 4/17 | 220,100 5/9 | 471億1601万 | 294億5623万 | +16.26% 5/24 | -12.65% 4/3 |
| 2019年 3月期 | 1,951 6/25 | 1,350 12/25 | 284,700 5/8 | 453億9424万 | 314億1067万 | +18.9% 5/11 | -20.33% 12/25 |
| 2020年 3月期 | 2,740 2/6 | 1,405 5/24 | 228,600 2/7 | 637億5204万 | 326億9037万 | +17.64% 11/6 | -22.65% 3/13 |
| 2021年 3月期 | 3,265 7/29 | 2,000 4/6 | 430,700 5/29 | 759億6730万 | 465億3433万 | +15.3% 5/11 | -14.28% 8/26 |
| 2022年 3月期 | 4,850 11/9 | 2,764 4/8 | 169,100 11/30 | 1128億4576万 | 643億1045万 | +16.77% 9/7 | -16.18% 1/27 |
| 2023年 3月期 | 3,880 8/9 | 2,507 5/10 | 379,000 10/28 | 902億7661万 | 583億3079万 | +12.79% 7/22 | -10.79% 5/12 |
| 2024年 3月期 | 4,855 3/4 | 3,200 4/27 | 454,800 6/20 | 1129億6210万 | 744億5494万 | +16.22% 6/20 | -12.53% 9/29 |
| 最新 | 4,010 2024/5/17 | 31,600 | 892億2171万 | -2.15% 4,098 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- 340%（4.4倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
455円（2008/10/28） - 781%（8.81倍）
4,010円（5/17）