株価チャート
株価
5/17
- 前日 (5/16)
- 3,915
- 始値
- 3,890
- 高値
- 3,995
- 安値
- 3,885
- 終値 +1.28%
- 3,965
- 出来高 -33.75%
- 47,700
乖離率
- 株価（5日）
移動平均値 - -1.83%
4,039 - 株価（25日）
移動平均値 - -4.18%
4,138 - 出来高（5日）
移動平均値 - -49.16%
93,820
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 | 3,890 | 3,995 | 3,885 | 3,965 | +1.28% | 47,700 | 401億1787万 | -4.18% | 8.59 | 0.82 |
| 05/16 | 4,070 | 4,070 | 3,915 | 3,915 | -4.16% | 72,000 | 396億1197万 | -5.62% | 8.48 | 0.81 |
| 05/15 | 4,155 | 4,195 | 4,025 | 4,085 | +0.74% | 79,300 | 413億3203万 | -1.83% | 8.85 | 0.84 |
| 05/14 | 4,185 | 4,185 | 3,865 | 4,055 | -2.87% | 228,200 | 410億2849万 | -2.64% | 8.78 | 0.84 |
| 05/13 | 4,240 | 4,255 | 4,150 | 4,175 | -1.65% | 41,900 | 422億4265万 | +0.07% | 9.04 | 0.86 |
| 05/10 | 4,260 | 4,285 | 4,220 | 4,245 | -0.12% | 41,300 | 429億5091万 | +1.77% | 9.19 | 0.88 |
| 05/09 | 4,260 | 4,315 | 4,220 | 4,250 | -0.35% | 41,400 | 430億150万 | +1.94% | 9.2 | 0.88 |
| 05/08 | 4,285 | 4,310 | 4,260 | 4,265 | -0.58% | 25,600 | 431億5327万 | +2.25% | 9.24 | 0.88 |
| 05/07 | 4,300 | 4,315 | 4,260 | 4,290 | +0.23% | 25,900 | 434億622万 | +2.66% | 9.29 | 0.89 |
| 05/02 | 4,270 | 4,290 | 4,240 | 4,280 | 0% | 45,600 | 433億504万 | +2.27% | 9.27 | 0.88 |
| 05/01 | 4,300 | 4,350 | 4,275 | 4,280 | -1.83% | 29,100 | 433億504万 | +2.07% | 9.27 | 0.88 |
| 04/30 | 4,240 | 4,365 | 4,200 | 4,360 | +5.95% | 92,500 | 441億1448万 | +3.76% | 9.44 | 0.9 |
| 04/26 | 4,060 | 4,120 | 4,055 | 4,115 | +1.35% | 22,700 | 416億3557万 | -2.19% | 8.91 | 0.85 |
| 04/25 | 4,090 | 4,110 | 4,060 | 4,060 | -1.34% | 19,000 | 410億7908万 | -3.79% | 8.79 | 0.84 |
| 04/24 | 4,070 | 4,150 | 4,070 | 4,115 | +1.86% | 38,700 | 416億3557万 | -2.9% | 8.91 | 0.85 |
| 04/23 | 4,045 | 4,055 | 3,990 | 4,040 | +0.5% | 22,200 | 408億7672万 | -4.9% | 8.75 | 0.83 |
| 04/22 | 3,945 | 4,020 | 3,945 | 4,020 | +1.26% | 35,000 | 406億7436万 | -5.63% | 8.71 | 0.83 |
| 04/19 | 4,040 | 4,055 | 3,905 | 3,970 | -2.46% | 56,000 | 401億6846万 | -7.05% | 8.6 | 0.82 |
| 04/18 | 3,985 | 4,080 | 3,985 | 4,070 | +1.37% | 33,500 | 411億8026万 | -5.04% | 8.81 | 0.84 |
| 04/17 | 4,025 | 4,055 | 3,975 | 4,015 | 0% | 46,300 | 406億2377万 | -6.56% | 8.7 | 0.83 |
| 04/16 | 4,145 | 4,145 | 4,000 | 4,015 | -3.72% | 82,400 | 406億2377万 | -6.89% | 8.7 | 0.83 |
| 04/15 | 4,175 | 4,190 | 4,145 | 4,170 | -1.65% | 46,700 | 421億9206万 | -3.63% | 9.03 | 0.86 |
| 04/12 | 4,240 | 4,275 | 4,225 | 4,240 | 0% | 39,100 | 429億32万 | -2.39% | 9.18 | 0.88 |
| 04/11 | 4,230 | 4,280 | 4,200 | 4,240 | +0.83% | 43,400 | 429億32万 | -2.73% | 9.18 | 0.88 |
| 04/10 | 4,200 | 4,230 | 4,180 | 4,205 | -0.36% | 38,700 | 425億4619万 | -3.93% | 9.11 | 0.87 |
| 04/09 | 4,230 | 4,245 | 4,190 | 4,220 | -0.47% | 22,300 | 426億9796万 | -3.98% | 9.14 | 0.87 |
| 04/08 | 4,205 | 4,250 | 4,155 | 4,240 | +1.07% | 40,300 | 429億32万 | -3.92% | 9.18 | 0.88 |
| 04/05 | 4,150 | 4,220 | 4,150 | 4,195 | -0.59% | 48,800 | 424億4501万 | -5.43% | 9.09 | 0.87 |
| 04/04 | 4,190 | 4,250 | 4,180 | 4,220 | +1.81% | 49,900 | 426億9796万 | -5.44% | 9.14 | 0.87 |
| 04/03 | 4,180 | 4,205 | 4,140 | 4,145 | -1.19% | 71,800 | 419億3911万 | -7.58% | 8.98 | 0.86 |
| 04/02 | 4,305 | 4,305 | 4,195 | 4,195 | -2.44% | 75,500 | 424億4501万 | -6.96% | 9.09 | 0.87 |
| 04/01 | 4,490 | 4,490 | 4,300 | 4,300 | -3.91% | 73,400 | 435億740万 | -5.1% | 9.31 | 0.89 |
| 03/29 | 4,445 | 4,490 | 4,430 | 4,475 | +1.02% | 26,600 | 452億7805万 | -1.69% | 10.08 | 0.92 |
| 03/28 | 4,450 | 4,475 | 4,415 | 4,430 | -1.34% | 50,400 | 448億2274万 | -2.94% | 9.98 | 0.92 |
| 03/27 | 4,555 | 4,555 | 4,490 | 4,490 | -0.55% | 76,300 | 454億2982万 | -2.05% | 10.12 | 0.93 |
| 03/26 | 4,425 | 4,520 | 4,425 | 4,515 | +1.12% | 42,200 | 456億8277万 | -1.7% | 10.17 | 0.93 |
| 03/25 | 4,480 | 4,510 | 4,465 | 4,465 | +0.11% | 37,000 | 451億7687万 | -2.91% | 10.06 | 0.92 |
| 03/22 | 4,510 | 4,525 | 4,425 | 4,460 | -0.78% | 62,300 | 451億2628万 | -3.11% | 10.05 | 0.92 |
| 03/21 | 4,425 | 4,510 | 4,425 | 4,495 | +2.63% | 56,900 | 454億8041万 | -2.49% | 10.13 | 0.93 |
| 03/19 | 4,330 | 4,405 | 4,285 | 4,380 | +1.27% | 53,100 | 443億1684万 | -5.19% | 9.87 | 0.91 |
| 03/18 | 4,345 | 4,370 | 4,315 | 4,325 | +0.35% | 34,700 | 437億6035万 | -6.69% | 9.75 | 0.89 |
| 03/15 | 4,290 | 4,330 | 4,265 | 4,310 | -0.81% | 72,800 | 436億858万 | -7.69% | 9.71 | 0.89 |
| 03/14 | 4,330 | 4,355 | 4,280 | 4,345 | +0.46% | 45,300 | 439億6271万 | -7.59% | 9.79 | 0.9 |
| 03/13 | 4,450 | 4,455 | 4,295 | 4,325 | -1.48% | 68,500 | 437億6035万 | -8.58% | 9.75 | 0.89 |
| 03/12 | 4,330 | 4,405 | 4,295 | 4,390 | 0% | 74,200 | 444億1802万 | -7.75% | 9.89 | 0.91 |
| 03/11 | 4,500 | 4,500 | 4,365 | 4,390 | -4.57% | 122,100 | 444億1802万 | -8.31% | 9.89 | 0.91 |
| 03/08 | 4,565 | 4,640 | 4,555 | 4,600 | -0.22% | 58,000 | 465億4280万 | -4.47% | 10.37 | 0.95 |
| 03/07 | 4,730 | 4,730 | 4,605 | 4,610 | -2.02% | 53,900 | 466億4398万 | -4.67% | 10.39 | 0.95 |
| 03/06 | 4,615 | 4,730 | 4,590 | 4,705 | +0.97% | 42,200 | 476億519万 | -3.09% | 10.6 | 0.97 |
| 03/05 | 4,685 | 4,690 | 4,610 | 4,660 | -0.21% | 39,000 | 471億4988万 | -4.35% | 10.5 | 0.96 |
| 03/04 | 4,860 | 4,860 | 4,670 | 4,670 | -2.91% | 79,000 | 472億5106万 | -4.38% | 10.52 | 0.96 |
| 03/01 | 4,880 | 4,880 | 4,790 | 4,810 | -1.23% | 83,200 | 486億6758万 | -1.88% | 10.84 | 0.99 |
| 02/29 | 4,760 | 4,885 | 4,710 | 4,870 | +2.1% | 65,200 | 492億7466万 | -0.86% | 10.97 | 1.01 |
| 02/28 | 4,765 | 4,830 | 4,760 | 4,770 | +0.53% | 47,500 | 482億6286万 | -3.13% | 10.75 | 0.99 |
| 02/27 | 4,740 | 4,845 | 4,710 | 4,745 | 0% | 55,200 | 480億991万 | -3.99% | 10.69 | 0.98 |
| 02/26 | 4,830 | 4,880 | 4,745 | 4,745 | -1.76% | 53,000 | 480億991万 | -4.28% | 10.69 | 0.98 |
| 02/22 | 4,910 | 4,910 | 4,800 | 4,830 | +1.15% | 48,700 | 488億6994万 | -2.82% | 10.88 | 1 |
| 02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -3.14% | 77,200 | 483億1345万 | -4.1% | 10.76 | 0.99 |
| 02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +4.89% | 184,600 | 498億8174万 | -1.26% | 11.11 | 1.02 |
| 02/19 | 4,625 | 4,700 | 4,565 | 4,700 | +0.75% | 113,800 | 475億5460万 | -5.98% | 10.59 | 0.97 |
| 02/16 | 4,615 | 4,755 | 4,590 | 4,665 | +1.97% | 94,800 | 472億47万 | -6.7% | 10.51 | 0.96 |
| 02/15 | 4,690 | 4,710 | 4,550 | 4,575 | -0.97% | 76,500 | 462億8985万 | -8.59% | 10.31 | 0.95 |
| 02/14 | 4,720 | 4,720 | 4,590 | 4,620 | -2.94% | 118,400 | 467億4516万 | -7.89% | 10.41 | 0.95 |
| 02/13 | 4,825 | 4,855 | 4,690 | 4,760 | +0.11% | 184,800 | 481億6168万 | -5.29% | 10.73 | 0.98 |
| 02/09 | 5,200 | 5,250 | 4,685 | 4,755 | -7.85% | 431,900 | 481億1109万 | -5.45% | 10.72 | 0.98 |
| 02/08 | 5,140 | 5,180 | 5,050 | 5,160 | +0.19% | 60,500 | 522億888万 | +2.5% | 11.63 | 1.07 |
| 02/07 | 5,030 | 5,150 | 5,030 | 5,150 | +1.78% | 37,100 | 521億770万 | +2.55% | 11.61 | 1.06 |
| 02/06 | 5,050 | 5,070 | 5,020 | 5,060 | +0.4% | 29,500 | 511億9708万 | +1% | 11.4 | 1.05 |
| 02/05 | 5,130 | 5,140 | 5,020 | 5,040 | -1.18% | 59,900 | 509億9472万 | +0.72% | 11.36 | 1.04 |
| 02/02 | 5,130 | 5,130 | 5,040 | 5,100 | +0.39% | 40,900 | 516億180万 | +2.08% | 11.49 | 1.05 |
| 02/01 | 5,070 | 5,110 | 5,060 | 5,080 | -0.78% | 35,500 | 513億9944万 | +1.97% | 11.45 | 1.05 |
| 01/31 | 5,040 | 5,140 | 5,030 | 5,120 | +0.99% | 30,000 | 518億416万 | +3.02% | 11.54 | 1.06 |
| 01/30 | 5,130 | 5,160 | 5,070 | 5,070 | -1.17% | 38,300 | 512億9826万 | +2.28% | 11.43 | 1.05 |
| 01/29 | 5,040 | 5,170 | 5,030 | 5,130 | +3.12% | 75,000 | 519億534万 | +3.83% | 11.56 | 1.06 |
| 01/26 | 5,110 | 5,110 | 4,975 | 4,975 | -2.83% | 60,800 | 503億3705万 | +1.14% | 11.21 | 1.03 |
| 01/25 | 5,040 | 5,140 | 5,040 | 5,120 | +1.19% | 62,700 | 518億416万 | +4.53% | 11.54 | 1.06 |
| 01/24 | 5,130 | 5,130 | 5,020 | 5,060 | -1.94% | 75,600 | 511億9708万 | +3.82% | 11.4 | 1.05 |
| 01/23 | 5,290 | 5,330 | 5,140 | 5,160 | -1.34% | 78,700 | 522億888万 | +6.41% | 11.63 | 1.07 |
| 01/22 | 5,150 | 5,230 | 5,110 | 5,230 | +2.35% | 57,600 | 529億1714万 | +8.28% | 11.79 | 1.08 |
| 01/19 | 5,170 | 5,170 | 5,050 | 5,110 | +0.79% | 54,600 | 517億298万 | +6.28% | 11.52 | 1.06 |
| 01/18 | 5,060 | 5,140 | 5,030 | 5,070 | +0.2% | 70,300 | 512億9826万 | +5.82% | 11.43 | 1.05 |
| 01/17 | 5,230 | 5,260 | 5,060 | 5,060 | -1.36% | 125,000 | 511億9708万 | +6.04% | 11.4 | 1.05 |
| 01/16 | 5,180 | 5,200 | 5,040 | 5,130 | +0.98% | 109,500 | 519億534万 | +7.8% | 11.56 | 1.06 |
| 01/15 | 4,855 | 5,190 | 4,850 | 5,080 | +7.74% | 291,900 | 513億9944万 | +6.92% | 11.45 | 1.05 |
| 01/12 | 4,815 | 4,825 | 4,670 | 4,715 | -1.67% | 84,200 | 477億637万 | -0.4% | 10.63 | 0.97 |
| 01/11 | 4,845 | 4,895 | 4,770 | 4,795 | -0.93% | 83,700 | 485億1581万 | +1.12% | 10.81 | 0.99 |
| 01/10 | 4,905 | 4,940 | 4,840 | 4,840 | -1.02% | 45,200 | 489億7112万 | +2.05% | 10.91 | 1 |
| 01/09 | 4,885 | 4,960 | 4,860 | 4,890 | +1.56% | 56,300 | 494億7702万 | +3.01% | 11.02 | 1.01 |
| 01/05 | 4,880 | 4,890 | 4,810 | 4,815 | -1.43% | 36,200 | 487億1817万 | +1.52% | 10.85 | 0.99 |
| 01/04 | 4,815 | 4,920 | 4,720 | 4,885 | +0.31% | 57,100 | 494億2643万 | +3.08% | 11.01 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 4,845 | 4,885 | 4,800 | 4,870 | +0.52% | 46,700 | 492億7466万 | +2.85% | 10.97 | 1.02 |
| 12/28 | 4,880 | 5,000 | 4,835 | 4,845 | -1.42% | 69,900 | 490億2171万 | +2.37% | 10.92 | 1.01 |
| 12/27 | 4,890 | 4,935 | 4,870 | 4,915 | +1.65% | 47,700 | 497億2997万 | +4.11% | 11.08 | 1.03 |
| 12/26 | 4,750 | 4,850 | 4,750 | 4,835 | +1.79% | 41,800 | 489億2053万 | +2.78% | 10.9 | 1.01 |
| 12/25 | 4,800 | 4,830 | 4,735 | 4,750 | -0.84% | 30,700 | 480億6050万 | +1.19% | 10.7 | 0.99 |
| 12/22 | 4,800 | 4,860 | 4,750 | 4,790 | +0.1% | 57,200 | 484億6522万 | +2.24% | 10.79 | 1 |
| 12/21 | 4,645 | 4,845 | 4,605 | 4,785 | +2.68% | 88,500 | 484億1463万 | +2.53% | 10.78 | 1 |
| 12/20 | 4,635 | 4,710 | 4,625 | 4,660 | +1.64% | 42,200 | 471億4988万 | +0.22% | 10.5 | 0.97 |
| 12/19 | 4,465 | 4,585 | 4,440 | 4,585 | +2.69% | 44,000 | 463億9103万 | -1.14% | 10.33 | 0.96 |
| 12/18 | 4,435 | 4,485 | 4,370 | 4,465 | -0.78% | 44,400 | 451億7687万 | -3.54% | 10.06 | 0.93 |
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 | 1,910 6/11 | 961 3/17 | 17,300 5/16 | - | - | +14.01% 4/23 | -25.49% 1/22 |
| 2009年 3月期 | 1,340 6/6 | 394 3/2 | 35,500 3/18 | - | - | +26.85% 11/11 | -38.45% 10/8 |
| 2010年 3月期 | 681 3/31 | 445 4/1 | 14,700 6/8 | 47億434万 | - | +23.64% 4/15 | -9.93% 11/19 |
| 2011年 3月期 | 947 2/17 | 560 8/25 | 59,900 4/15 | 65億4187万 | 38億6848万 | +13.76% 2/17 | -27.86% 3/15 |
| 2012年 3月期 | 879 3/19 | 600 11/24 | 20,900 3/29 | 60億7213万 | 41億4480万 | +13.31% 3/19 | -10.03% 8/9 |
| 2013年 3月期 | 1,290 3/27 | 760 10/4 | 45,700 1/7 | 89億1132万 | 52億5008万 | +16.02% 1/7 | -8.4% 10/1 |
| 2014年 3月期 | 1,673 1/24 | 1,085 4/2 | 106,600 3/11 | 115億5708万 | 74億9518万 | +19.02% 5/22 | -17.35% 6/7 |
| 2015年 3月期 | 2,068 12/29 | 1,226 4/14 4/11 | 531,500 8/26 | 172億162万 | 101億9786万 | +18.94% 9/4 | -9.4% 10/16 |
| 2016年 3月期 | 2,430 12/24 | 1,600 2/12 | 152,400 12/24 | 202億1274万 | 133億880万 | +12.49% 12/22 | -16.25% 2/12 |
| 2017年 3月期 | 2,235 1/27 | 1,711 5/27 | 84,700 4/27 | 185億9073万 | 142億3209万 | +7.55% 9/1 | -7.4% 5/24 |
| 2018年 3月期 | 4,035 1/22 | 2,079 4/17 | 242,800 9/26 | 335億6313万 | 172億9312万 | +22.58% 10/2 | -11.64% 2/13 |
| 2019年 3月期 | 3,435 10/2 | 2,547 12/26 | 58,500 6/22 | 309億7683万 | 229億6884万 | +9.86% 11/12 | -12.63% 12/26 |
| 2020年 3月期 | 3,155 4/8 | 1,836 3/13 | 58,500 3/13 | 284億5179万 | 165億5704万 | +8.79% 7/4 | -17.58% 3/13 |
| 2021年 3月期 | 2,880 2/8 | 1,857 8/3 | 51,200 8/7 | 259億7184万 | 167億4642万 | +11.13% 9/18 | -7.52% 7/31 |
| 2022年 3月期 | 2,686 4/7 | 1,903 1/27 | 76,600 3/1 | 242億2234万 | 171億6125万 | +10.35% 3/3 | -9.38% 10/6 |
| 2023年 3月期 | 3,370 3/31 | 1,847 5/12 | 124,500 11/10 | 303億9066万 | 166億5624万 | +15% 3/9 | -6.96% 12/21 |
| 2024年 3月期 | 5,330 1/23 | 2,880 6/1 | 431,900 2/9 | 539億2894万 | 260億5852万 | +18.04% 9/7 | -9.94% 10/4 6/2 |
| 最新 | 3,965 2024/5/17 | 47,700 | 401億1787万 | -4.18% 4,138 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/25 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 52%（1.52倍）
- 2000/12/28 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/27 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/05/17 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
380円（2003/04/10） - 943%（10.43倍）
3,965円（5/17）