株価チャート
株価
5/16
- 前日 (5/15)
- 4,410
- 始値
- 4,385
- 高値
- 4,400
- 安値
- 4,330
- 終値 -1.59%
- 4,340
- 出来高 +17.23%
- 103,400
乖離率
- 株価（5日）
移動平均値 - -1.5%
4,406 - 株価（25日）
移動平均値 - -3.9%
4,516 - 出来高（5日）
移動平均値 - -4.29%
108,040
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -1.59% | 103,400 | 1330億2149万 | -3.9% | 5.36 | 0.36 |
| 05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -0.68% | 88,200 | 1351億6700万 | -2.5% | 5.45 | 0.37 |
| 05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -0.56% | 92,900 | 1360億8651万 | -1.92% | 5.48 | 0.37 |
| 05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +2.06% | 132,600 | 1368億5276万 | -1.5% | 5.51 | 0.37 |
| 05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +1.16% | 123,100 | 1340億9425万 | -3.53% | 5.4 | 0.36 |
| 05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -0.35% | 112,200 | 1325億6174万 | -4.71% | 5.34 | 0.36 |
| 05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +0.23% | 213,500 | 1330億2149万 | -4.66% | 5.36 | 0.36 |
| 05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -3.78% | 238,100 | 1327億1499万 | -5.31% | 5.35 | 0.36 |
| 05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -4.66% | 419,200 | 1379億2551万 | -1.92% | 5.56 | 0.37 |
| 05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +0.32% | 140,200 | 1446億6854万 | +2.65% | 5.83 | 0.39 |
| 04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +1.62% | 119,300 | 1442億879万 | +2.3% | 5.81 | 0.39 |
| 04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -0.32% | 160,200 | 1419億1003万 | +0.65% | 5.72 | 0.38 |
| 04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -1.28% | 105,200 | 1423億6978万 | +0.74% | 5.74 | 0.38 |
| 04/24 | 4,670 | 4,730 | 4,640 | 4,705 | +0.32% | 121,700 | 1442億879万 | +1.8% | 5.81 | 0.39 |
| 04/23 | 4,675 | 4,750 | 4,665 | 4,690 | +0.97% | 124,100 | 1437億4903万 | +1.49% | 5.79 | 0.39 |
| 04/22 | 4,545 | 4,645 | 4,520 | 4,645 | +4.15% | 168,900 | 1423億6978万 | +0.54% | 5.74 | 0.38 |
| 04/19 | 4,490 | 4,515 | 4,385 | 4,460 | -1.22% | 134,000 | 1366億9951万 | -3.46% | 5.51 | 0.37 |
| 04/18 | 4,365 | 4,530 | 4,355 | 4,515 | +3.44% | 111,800 | 1383億8526万 | -2.44% | 5.58 | 0.37 |
| 04/17 | 4,460 | 4,490 | 4,325 | 4,365 | -2.57% | 149,500 | 1337億8775万 | -5.83% | 5.39 | 0.36 |
| 04/16 | 4,565 | 4,640 | 4,475 | 4,480 | -3.14% | 113,500 | 1373億1251万 | -3.66% | 5.53 | 0.37 |
| 04/15 | 4,625 | 4,655 | 4,540 | 4,625 | -0.43% | 109,400 | 1417億5678万 | -0.75% | 5.71 | 0.38 |
| 04/12 | 4,585 | 4,645 | 4,555 | 4,645 | +2.31% | 132,000 | 1423億6978万 | -0.66% | 5.74 | 0.38 |
| 04/11 | 4,425 | 4,540 | 4,420 | 4,540 | +1.34% | 103,100 | 1391億5152万 | -3.07% | 5.61 | 0.38 |
| 04/10 | 4,475 | 4,525 | 4,475 | 4,480 | -0.99% | 77,200 | 1373億1251万 | -4.5% | 5.53 | 0.37 |
| 04/09 | 4,510 | 4,550 | 4,510 | 4,525 | +0.22% | 64,700 | 1386億9177万 | -3.64% | 5.59 | 0.37 |
| 04/08 | 4,530 | 4,545 | 4,480 | 4,515 | +0.11% | 100,800 | 1383億8526万 | -3.83% | 5.58 | 0.37 |
| 04/05 | 4,485 | 4,535 | 4,455 | 4,510 | -1.74% | 90,300 | 1382億3201万 | -3.98% | 5.57 | 0.37 |
| 04/04 | 4,560 | 4,630 | 4,540 | 4,590 | +1.66% | 91,500 | 1406億8402万 | -2.3% | 5.67 | 0.38 |
| 04/03 | 4,450 | 4,570 | 4,410 | 4,515 | +0.89% | 154,600 | 1383億8526万 | -3.75% | 5.58 | 0.37 |
| 04/02 | 4,685 | 4,700 | 4,475 | 4,475 | -3.76% | 170,600 | 1371億5926万 | -4.42% | 5.53 | 0.37 |
| 04/01 | 4,890 | 4,900 | 4,650 | 4,650 | -4.62% | 130,200 | 1425億2303万 | -0.49% | 5.74 | 0.39 |
| 03/29 | 4,690 | 4,895 | 4,685 | 4,875 | +4.06% | 172,700 | 1494億1931万 | +4.79% | 5.75 | 0.4 |
| 03/28 | 4,700 | 4,745 | 4,655 | 4,685 | -1.68% | 113,000 | 1435億9578万 | +1.38% | 5.53 | 0.39 |
| 03/27 | 4,780 | 4,805 | 4,740 | 4,765 | +0.63% | 157,100 | 1460億4779万 | +3.61% | 5.62 | 0.39 |
| 03/26 | 4,750 | 4,790 | 4,675 | 4,735 | +0.11% | 92,600 | 1451億2829万 | +3.47% | 5.59 | 0.39 |
| 03/25 | 4,860 | 4,870 | 4,730 | 4,730 | -3.86% | 155,700 | 1449億7504万 | +3.98% | 5.58 | 0.39 |
| 03/22 | 4,935 | 4,970 | 4,825 | 4,920 | +0.2% | 154,200 | 1507億9856万 | +8.87% | 5.8 | 0.41 |
| 03/21 | 4,760 | 4,955 | 4,730 | 4,910 | +4.69% | 255,700 | 1504億9206万 | +9.52% | 5.79 | 0.41 |
| 03/19 | 4,680 | 4,765 | 4,620 | 4,690 | +0.75% | 207,800 | 1437億4903万 | +5.39% | 5.53 | 0.39 |
| 03/18 | 4,700 | 4,710 | 4,630 | 4,655 | +0.22% | 143,300 | 1426億7628万 | +5.22% | 5.49 | 0.39 |
| 03/15 | 4,615 | 4,735 | 4,590 | 4,645 | -0.21% | 175,700 | 1423億6978万 | +5.54% | 5.48 | 0.38 |
| 03/14 | 4,765 | 4,765 | 4,630 | 4,655 | -0.96% | 165,300 | 1426億7628万 | +6.23% | 5.49 | 0.39 |
| 03/13 | 4,835 | 4,835 | 4,635 | 4,700 | -0.84% | 177,700 | 1440億5554万 | +7.9% | 5.54 | 0.39 |
| 03/12 | 4,720 | 4,760 | 4,590 | 4,740 | +0.32% | 226,200 | 1452億8154万 | +9.47% | 5.59 | 0.39 |
| 03/11 | 5,010 | 5,010 | 4,655 | 4,725 | -6.06% | 279,900 | 1448億2179万 | +9.83% | 5.57 | 0.39 |
| 03/08 | 4,865 | 5,080 | 4,815 | 5,030 | +3.71% | 283,600 | 1541億7007万 | +17.58% | 5.93 | 0.42 |
| 03/07 | 4,710 | 4,860 | 4,695 | 4,850 | +3.3% | 264,300 | 1486億5305万 | +14.09% | 5.72 | 0.4 |
| 03/06 | 4,620 | 4,730 | 4,590 | 4,695 | +1.84% | 175,100 | 1439億228万 | +11.07% | 5.54 | 0.39 |
| 03/05 | 4,510 | 4,660 | 4,490 | 4,610 | +2.56% | 170,400 | 1412億9703万 | +9.5% | 5.44 | 0.38 |
| 03/04 | 4,535 | 4,560 | 4,470 | 4,495 | -1.96% | 134,800 | 1377億7226万 | +7.2% | 5.3 | 0.37 |
| 03/01 | 4,510 | 4,585 | 4,495 | 4,585 | +1.55% | 161,800 | 1405億3077万 | +9.58% | 5.41 | 0.38 |
| 02/29 | 4,455 | 4,545 | 4,385 | 4,515 | +1.8% | 218,200 | 1383億8526万 | +8.17% | 5.33 | 0.37 |
| 02/28 | 4,310 | 4,485 | 4,305 | 4,435 | +3.38% | 289,500 | 1359億3326万 | +6.58% | 5.23 | 0.37 |
| 02/27 | 4,240 | 4,385 | 4,210 | 4,290 | +1.06% | 236,900 | 1314億8899万 | +3.32% | 5.06 | 0.36 |
| 02/26 | 4,130 | 4,245 | 4,120 | 4,245 | +3.03% | 190,800 | 1301億973万 | +2.36% | 5.01 | 0.35 |
| 02/22 | 4,120 | 4,155 | 4,105 | 4,120 | +0.24% | 96,200 | 1262億7847万 | -0.53% | 4.86 | 0.34 |
| 02/21 | 4,110 | 4,145 | 4,080 | 4,110 | -0.12% | 76,000 | 1259億7197万 | -0.77% | 4.85 | 0.34 |
| 02/20 | 4,210 | 4,210 | 4,090 | 4,115 | -1.79% | 134,800 | 1261億2522万 | -0.68% | 4.85 | 0.34 |
| 02/19 | 4,090 | 4,190 | 4,090 | 4,190 | +3.08% | 147,200 | 1284億2398万 | +1.06% | 4.94 | 0.35 |
| 02/16 | 4,030 | 4,085 | 4,015 | 4,065 | +1.88% | 116,600 | 1245億9271万 | -1.86% | 4.8 | 0.34 |
| 02/15 | 4,030 | 4,060 | 3,990 | 3,990 | -0.87% | 131,500 | 1222億9395万 | -3.72% | 4.71 | 0.33 |
| 02/14 | 4,060 | 4,075 | 4,010 | 4,025 | -1.11% | 91,900 | 1233億6671万 | -2.9% | 4.75 | 0.33 |
| 02/13 | 4,065 | 4,080 | 4,015 | 4,070 | +0.49% | 109,700 | 1247億4596万 | -1.83% | 4.8 | 0.34 |
| 02/09 | 4,085 | 4,085 | 3,990 | 4,050 | -0.37% | 144,200 | 1241億3296万 | -2.32% | 4.78 | 0.34 |
| 02/08 | 4,175 | 4,180 | 4,065 | 4,065 | -2.75% | 154,700 | 1245億9271万 | -1.88% | 4.8 | 0.34 |
| 02/07 | 4,010 | 4,185 | 4,000 | 4,180 | +4.63% | 294,000 | 1281億1748万 | +0.97% | 4.93 | 0.35 |
| 02/06 | 4,050 | 4,050 | 3,985 | 3,995 | -1.36% | 214,500 | 1224億4720万 | -3.29% | 4.71 | 0.33 |
| 02/05 | 4,080 | 4,120 | 4,020 | 4,050 | 0% | 290,200 | 1241億3296万 | -1.98% | 4.78 | 0.34 |
| 02/02 | 4,135 | 4,145 | 4,020 | 4,050 | -2.06% | 278,600 | 1241億3296万 | -1.89% | 4.78 | 0.34 |
| 02/01 | 4,205 | 4,230 | 4,070 | 4,135 | -5.05% | 502,400 | 1267億3822万 | +0.27% | 4.88 | 0.34 |
| 01/31 | 4,250 | 4,360 | 4,195 | 4,355 | +2.59% | 262,100 | 1334億8125万 | +5.78% | 5.14 | 0.36 |
| 01/30 | 4,260 | 4,260 | 4,225 | 4,245 | -0.35% | 111,600 | 1301億973万 | +3.59% | 5.01 | 0.35 |
| 01/29 | 4,220 | 4,275 | 4,215 | 4,260 | +1.43% | 119,400 | 1305億6948万 | +4.23% | 5.03 | 0.35 |
| 01/26 | 4,215 | 4,285 | 4,180 | 4,200 | -1.29% | 187,800 | 1287億3048万 | +3.02% | 4.95 | 0.35 |
| 01/25 | 4,350 | 4,370 | 4,255 | 4,255 | -1.73% | 196,500 | 1304億1623万 | +4.62% | 5.02 | 0.35 |
| 01/24 | 4,175 | 4,340 | 4,140 | 4,330 | +3.1% | 218,800 | 1327億1499万 | +6.76% | 5.11 | 0.36 |
| 01/23 | 4,210 | 4,240 | 4,165 | 4,200 | -0.47% | 131,700 | 1287億3048万 | +3.88% | 4.95 | 0.35 |
| 01/22 | 4,215 | 4,220 | 4,155 | 4,220 | +1.81% | 130,400 | 1293億4348万 | +4.4% | 4.98 | 0.35 |
| 01/19 | 4,135 | 4,180 | 4,125 | 4,145 | +0.24% | 104,200 | 1270億4472万 | +2.6% | 4.89 | 0.34 |
| 01/18 | 4,110 | 4,145 | 4,075 | 4,135 | +0.61% | 100,900 | 1267億3822万 | +2.22% | 4.88 | 0.34 |
| 01/17 | 4,140 | 4,185 | 4,110 | 4,110 | -0.6% | 94,800 | 1259億7197万 | +1.43% | 4.85 | 0.34 |
| 01/16 | 4,215 | 4,215 | 4,110 | 4,135 | -1.55% | 90,900 | 1267億3822万 | +1.82% | 4.88 | 0.34 |
| 01/15 | 4,090 | 4,230 | 4,090 | 4,200 | +3.07% | 121,300 | 1287億3048万 | +3.22% | 4.95 | 0.35 |
| 01/12 | 4,115 | 4,130 | 4,055 | 4,075 | -0.97% | 120,200 | 1248億9921万 | +0.15% | 4.81 | 0.34 |
| 01/11 | 4,090 | 4,200 | 4,080 | 4,115 | +2.11% | 139,300 | 1261億2522万 | +0.88% | 4.85 | 0.34 |
| 01/10 | 4,045 | 4,105 | 4,025 | 4,030 | -0.62% | 132,800 | 1235億1996万 | -1.39% | 4.75 | 0.33 |
| 01/09 | 4,070 | 4,090 | 4,035 | 4,055 | +0.12% | 108,300 | 1242億8621万 | -1.05% | 4.78 | 0.34 |
| 01/05 | 4,030 | 4,060 | 4,000 | 4,050 | +1.38% | 103,200 | 1241億3296万 | -1.32% | 4.78 | 0.34 |
| 01/04 | 3,960 | 4,000 | 3,910 | 3,995 | +0.5% | 127,100 | 1224億4720万 | -2.89% | 4.71 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 4,005 | 4,025 | 3,950 | 3,975 | +0.13% | 77,000 | 1218億3420万 | -3.66% | 4.69 | 0.35 |
| 12/28 | 3,985 | 3,995 | 3,955 | 3,970 | -0.87% | 62,100 | 1216億8095万 | -4.06% | 4.68 | 0.35 |
| 12/27 | 3,955 | 4,005 | 3,945 | 4,005 | +1.39% | 110,200 | 1227億5371万 | -3.52% | 4.72 | 0.35 |
| 12/26 | 3,950 | 3,970 | 3,915 | 3,950 | -0.13% | 90,700 | 1210億6795万 | -5.09% | 4.66 | 0.35 |
| 12/25 | 3,975 | 3,990 | 3,940 | 3,955 | 0% | 63,600 | 1212億2120万 | -5.25% | 4.67 | 0.35 |
| 12/22 | 3,905 | 3,965 | 3,900 | 3,955 | +1.67% | 92,500 | 1212億2120万 | -5.52% | 4.67 | 0.35 |
| 12/21 | 3,955 | 3,985 | 3,885 | 3,890 | -2.14% | 82,200 | 1192億2894万 | -7.29% | 4.59 | 0.34 |
| 12/20 | 3,960 | 4,015 | 3,930 | 3,975 | -0.38% | 123,700 | 1218億3420万 | -5.56% | 4.69 | 0.35 |
| 12/19 | 3,955 | 4,040 | 3,925 | 3,990 | +0.88% | 129,800 | 1222億9395万 | -5.52% | 4.71 | 0.35 |
| 12/18 | 3,960 | 3,970 | 3,880 | 3,955 | -0.88% | 103,300 | 1212億2120万 | -6.61% | 4.67 | 0.35 |
| 12/15 | 4,025 | 4,025 | 3,925 | 3,990 | -0.25% | 221,800 | 1222億9395万 | -6.14% | 4.71 | 0.35 |
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 | |
| 2015年 3月期 | 3,620 11/4 10/1 | 3,010 10/17 | 129,500 10/30 | - | - | +7.94% 4/22 | -6.91% 3/10 |
| 2016年 3月期 | 4,370 6/24 6/23 | 2,333 2/12 | 166,700 10/29 | 1277億2559万 | 681億8851万 | +15.67% 6/1 | -28.53% 2/12 |
| 2017年 3月期 | 4,455 12/20 | 1,948 7/6 | 271,300 8/30 | 1365億4626万 | 597億642万 | +28.53% 8/12 | -16.44% 7/6 |
| 2018年 3月期 | 3,565 1/10 | 2,393 3/26 | 328,000 10/30 | 1092億6765万 | 733億4572万 | +13.51% 12/19 | -16.31% 2/13 |
| 2019年 3月期 | 2,976 5/15 | 1,454 12/25 | 424,100 8/30 | 912億1474万 | 445億6526万 | +11.73% 11/28 | -20.11% 12/25 |
| 2020年 3月期 | 1,747 7/1 | 830 3/13 | 223,100 3/2 | 535億4575万 | 254億3959万 | +14.38% 3/27 | -25.85% 3/13 |
| 2021年 3月期 | 1,579 3/19 | 981 5/14 | 298,900 5/28 | 483億9653万 | 300億6776万 | +18.56% 3/19 | -10.82% 4/21 |
| 2022年 3月期 | 2,116 2/18 | 1,189 5/12 4/30 | 997,000 5/13 | 648億5564万 | 364億4298万 | +22.92% 2/18 | -7.63% 3/9 |
| 2023年 3月期 | 3,095 3/9 | 1,640 5/12 | 1,102,500 2/28 | 948億6210万 | 502億6618万 | +15.28% 1/13 | -13.09% 3/20 |
| 2024年 3月期 | 5,080 3/8 | 2,621 4/6 | 502,400 2/1 | 1557億258万 | 803億3395万 | +20.47% 9/14 | -8.34% 10/24 |
| 最新 | 4,340 2024/5/16 | 103,400 | 1330億2149万 | -3.9% 4,516 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/05/16 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
830円（2020/03/13） - 423%（5.23倍）
4,340円（5/16）