株価チャート
株価
5/17
- 前日 (5/16)
- 3,185
- 始値
- 3,195
- 高値
- 3,290
- 安値
- 3,195
- 終値 +3.14%
- 3,285
- 出来高 -17.71%
- 125,000
乖離率
- 株価（5日）
移動平均値 - +3.43%
3,176 - 株価（25日）
移動平均値 - +9.35%
3,004 - 出来高（5日）
移動平均値 - -61.87%
327,800
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 | 3,195 | 3,290 | 3,195 | 3,285 | +3.14% | 125,000 | 790億425万 | +9.35% | 14.65 | 1.44 |
| 05/16 | 3,270 | 3,290 | 3,185 | 3,185 | -2.6% | 151,900 | 765億9925万 | +6.52% | 14.21 | 1.4 |
| 05/15 | 3,180 | 3,290 | 3,150 | 3,270 | +3.15% | 255,700 | 786億4350万 | +9.81% | 14.59 | 1.43 |
| 05/14 | 2,958 | 3,230 | 2,957 | 3,170 | +6.66% | 746,000 | 762億3850万 | +7.09% | 14.14 | 1.39 |
| 05/13 | 2,997 | 3,030 | 2,938 | 2,972 | -0.3% | 360,400 | 714億7660万 | +0.81% | 13.26 | 1.3 |
| 05/10 | 3,040 | 3,065 | 2,981 | 2,981 | -1.29% | 180,700 | 716億9305万 | +1.26% | 13.3 | 1.31 |
| 05/09 | 2,995 | 3,055 | 2,980 | 3,020 | +1.14% | 94,900 | 726億3100万 | +2.76% | 13.47 | 1.32 |
| 05/08 | 2,980 | 3,005 | 2,965 | 2,986 | -0.1% | 77,000 | 718億1330万 | +1.74% | 13.32 | 1.31 |
| 05/07 | 3,010 | 3,025 | 2,963 | 2,989 | -0.17% | 69,400 | 718億8545万 | +1.81% | 13.33 | 1.31 |
| 05/02 | 3,020 | 3,060 | 2,982 | 2,994 | -1.51% | 61,000 | 720億570万 | +1.91% | 13.36 | 1.31 |
| 05/01 | 3,060 | 3,070 | 3,030 | 3,040 | -0.65% | 71,900 | 731億1200万 | +3.37% | 13.56 | 1.33 |
| 04/30 | 3,040 | 3,075 | 3,010 | 3,060 | +1.66% | 123,700 | 735億9300万 | +3.94% | 13.65 | 1.34 |
| 04/26 | 3,010 | 3,045 | 2,984 | 3,010 | -0.17% | 93,700 | 723億9050万 | +2.21% | 13.43 | 1.32 |
| 04/25 | 3,045 | 3,045 | 3,005 | 3,015 | -0.17% | 105,600 | 725億1075万 | +2.2% | 13.45 | 1.32 |
| 04/24 | 2,980 | 3,035 | 2,980 | 3,020 | +2.41% | 116,400 | 726億3100万 | +2.27% | 13.47 | 1.32 |
| 04/23 | 2,927 | 2,962 | 2,917 | 2,949 | +1.2% | 76,000 | 709億2345万 | -0.2% | 13.16 | 1.29 |
| 04/22 | 2,855 | 2,918 | 2,855 | 2,914 | +2.07% | 86,200 | 700億8170万 | -1.55% | 13 | 1.28 |
| 04/19 | 2,955 | 2,960 | 2,830 | 2,855 | -2.96% | 126,500 | 686億6275万 | -3.74% | 12.74 | 1.25 |
| 04/18 | 2,910 | 2,964 | 2,904 | 2,942 | +1.52% | 124,400 | 707億5510万 | -1.11% | 13.12 | 1.29 |
| 04/17 | 2,875 | 2,909 | 2,849 | 2,898 | +0.8% | 134,800 | 696億9690万 | -2.82% | 12.93 | 1.27 |
| 04/16 | 2,891 | 2,899 | 2,830 | 2,875 | -0.86% | 133,200 | 691億4375万 | -3.91% | 12.83 | 1.26 |
| 04/15 | 2,890 | 2,915 | 2,871 | 2,900 | -0.28% | 61,100 | 697億4500万 | -3.43% | 12.94 | 1.27 |
| 04/12 | 2,926 | 2,934 | 2,896 | 2,908 | -0.62% | 59,300 | 699億3740万 | -3.58% | 12.97 | 1.27 |
| 04/11 | 2,906 | 2,944 | 2,890 | 2,926 | -0.65% | 67,000 | 703億7030万 | -3.3% | 13.05 | 1.28 |
| 04/10 | 2,944 | 2,952 | 2,926 | 2,945 | +0.72% | 74,800 | 708億2725万 | -3.06% | 13.14 | 1.29 |
| 04/09 | 2,880 | 2,943 | 2,877 | 2,924 | +1.53% | 87,700 | 703億2220万 | -4.01% | 13.04 | 1.28 |
| 04/08 | 2,875 | 2,885 | 2,833 | 2,880 | +1.84% | 95,300 | 692億6400万 | -5.73% | 12.85 | 1.26 |
| 04/05 | 2,822 | 2,841 | 2,795 | 2,828 | -1.12% | 148,500 | 680億1340万 | -7.73% | 12.62 | 1.24 |
| 04/04 | 2,889 | 2,896 | 2,851 | 2,860 | -0.94% | 137,500 | 687億8300万 | -7.11% | 12.76 | 1.25 |
| 04/03 | 2,843 | 2,924 | 2,842 | 2,887 | +0.87% | 150,900 | 694億3235万 | -6.69% | 12.88 | 1.27 |
| 04/02 | 2,898 | 2,898 | 2,840 | 2,862 | -1.31% | 170,300 | 688億3110万 | -7.92% | 12.77 | 1.25 |
| 04/01 | 3,025 | 3,040 | 2,900 | 2,900 | -4.13% | 203,000 | 697億4500万 | -7.23% | 12.94 | 1.27 |
| 03/29 | 3,010 | 3,050 | 2,961 | 3,025 | -0.17% | 136,300 | 727億5125万 | -3.72% | 10.25 | 1.33 |
| 03/28 | 2,975 | 3,040 | 2,971 | 3,030 | -1.46% | 224,200 | 728億7150万 | -3.78% | 10.27 | 1.33 |
| 03/27 | 3,105 | 3,115 | 3,070 | 3,075 | -0.81% | 386,700 | 739億5375万 | -2.66% | 10.42 | 1.35 |
| 03/26 | 3,120 | 3,135 | 3,100 | 3,100 | -0.16% | 199,000 | 745億5500万 | -2.02% | 10.51 | 1.36 |
| 03/25 | 3,115 | 3,150 | 3,090 | 3,105 | -0.64% | 244,800 | 746億7525万 | -1.9% | 10.52 | 1.36 |
| 03/22 | 3,130 | 3,140 | 3,090 | 3,125 | +1.46% | 173,400 | 751億5625万 | -1.17% | 10.59 | 1.37 |
| 03/21 | 3,125 | 3,145 | 3,080 | 3,080 | -0.32% | 219,500 | 740億7400万 | -2.59% | 10.44 | 1.35 |
| 03/19 | 3,070 | 3,100 | 3,045 | 3,090 | +0.82% | 153,900 | 743億1450万 | -2.4% | 10.47 | 1.35 |
| 03/18 | 3,065 | 3,095 | 3,040 | 3,065 | 0% | 202,700 | 737億1325万 | -3.49% | 10.39 | 1.34 |
| 03/15 | 3,060 | 3,085 | 3,040 | 3,065 | -0.16% | 153,400 | 737億1325万 | -3.22% | 10.39 | 1.34 |
| 03/14 | 3,095 | 3,105 | 3,060 | 3,070 | -1.44% | 152,800 | 738億3350万 | -2.79% | 10.4 | 1.35 |
| 03/13 | 3,175 | 3,190 | 3,100 | 3,115 | -1.11% | 159,400 | 749億1575万 | -1.05% | 10.56 | 1.37 |
| 03/12 | 3,130 | 3,170 | 3,085 | 3,150 | -0.32% | 125,900 | 757億5750万 | +0.38% | 10.68 | 1.38 |
| 03/11 | 3,190 | 3,190 | 3,120 | 3,160 | -1.86% | 127,300 | 759億9800万 | +1.02% | 10.71 | 1.38 |
| 03/08 | 3,150 | 3,240 | 3,150 | 3,220 | +1.42% | 109,100 | 774億4100万 | +3.27% | 10.91 | 1.41 |
| 03/07 | 3,180 | 3,220 | 3,160 | 3,175 | -1.55% | 112,100 | 763億5875万 | +2.22% | 10.76 | 1.39 |
| 03/06 | 3,160 | 3,235 | 3,130 | 3,225 | +3.04% | 116,900 | 775億6125万 | +4.2% | 10.93 | 1.41 |
| 03/05 | 3,120 | 3,160 | 3,115 | 3,130 | -0.63% | 65,600 | 752億7650万 | +1.56% | 10.61 | 1.37 |
| 03/04 | 3,130 | 3,195 | 3,090 | 3,150 | +0.32% | 158,700 | 757億5750万 | +2.57% | 10.68 | 1.38 |
| 03/01 | 3,150 | 3,175 | 3,130 | 3,140 | -0.79% | 168,300 | 755億1700万 | +2.61% | 10.64 | 1.38 |
| 02/29 | 3,225 | 3,225 | 3,160 | 3,165 | -2.62% | 127,000 | 761億1825万 | +3.84% | 10.73 | 1.39 |
| 02/28 | 3,225 | 3,285 | 3,200 | 3,250 | +0.78% | 127,000 | 781億6250万 | +7.12% | 11.01 | 1.42 |
| 02/27 | 3,330 | 3,330 | 3,205 | 3,225 | -2.86% | 101,000 | 775億6125万 | +6.86% | 10.93 | 1.41 |
| 02/26 | 3,330 | 3,360 | 3,300 | 3,320 | +0.61% | 106,100 | 798億4600万 | +10.63% | 11.25 | 1.45 |
| 02/22 | 3,220 | 3,335 | 3,215 | 3,300 | +3.45% | 171,000 | 793億6500万 | +10.74% | 11.18 | 1.45 |
| 02/21 | 3,240 | 3,240 | 3,175 | 3,190 | -2.6% | 154,100 | 767億1950万 | +7.81% | 10.81 | 1.4 |
| 02/20 | 3,270 | 3,320 | 3,235 | 3,275 | +2.34% | 159,900 | 787億6375万 | +11.21% | 11.1 | 1.44 |
| 02/19 | 3,105 | 3,200 | 3,090 | 3,200 | +2.24% | 114,700 | 769億6000万 | +9.25% | 10.84 | 1.4 |
| 02/16 | 3,165 | 3,185 | 3,095 | 3,130 | +3.13% | 181,700 | 752億7650万 | +7.41% | 10.61 | 1.37 |
| 02/15 | 3,115 | 3,140 | 3,035 | 3,035 | -2.57% | 149,200 | 729億9175万 | +4.58% | 10.29 | 1.33 |
| 02/14 | 3,155 | 3,155 | 3,075 | 3,115 | -2.2% | 223,900 | 749億1575万 | +7.67% | 10.56 | 1.37 |
| 02/13 | 3,350 | 3,370 | 3,115 | 3,185 | -4.64% | 667,000 | 765億9925万 | +10.55% | 10.79 | 1.4 |
| 02/09 | 3,340 | 3,340 | 3,340 | 3,340 | +17.65% | 174,500 | 803億2700万 | +16.58% | 11.32 | 1.46 |
| 02/08 | 2,858 | 2,866 | 2,787 | 2,839 | -0.07% | 161,300 | 682億7795万 | -0.18% | 9.62 | 1.24 |
| 02/07 | 2,830 | 2,842 | 2,801 | 2,841 | +0.35% | 67,100 | 683億2605万 | 0% | 9.63 | 1.24 |
| 02/06 | 2,851 | 2,874 | 2,831 | 2,831 | -1.08% | 73,700 | 680億8555万 | -0.21% | 9.59 | 1.24 |
| 02/05 | 2,906 | 2,913 | 2,851 | 2,862 | -0.9% | 80,900 | 688億3110万 | +0.95% | 9.7 | 1.25 |
| 02/02 | 2,935 | 2,937 | 2,878 | 2,888 | -1.3% | 95,700 | 694億5640万 | +2.09% | 9.79 | 1.27 |
| 02/01 | 2,902 | 2,934 | 2,899 | 2,926 | +0.14% | 48,800 | 703億7030万 | +3.83% | 9.92 | 1.28 |
| 01/31 | 2,888 | 2,922 | 2,874 | 2,922 | +0.72% | 49,700 | 702億7410万 | +4.13% | 9.9 | 1.28 |
| 01/30 | 2,900 | 2,914 | 2,890 | 2,901 | +0.03% | 46,300 | 697億6905万 | +3.87% | 9.83 | 1.27 |
| 01/29 | 2,859 | 2,922 | 2,850 | 2,900 | +2.08% | 78,000 | 697億4500万 | +4.2% | 9.83 | 1.27 |
| 01/26 | 2,878 | 2,883 | 2,841 | 2,841 | -1.29% | 50,400 | 683億2605万 | +2.45% | 9.63 | 1.24 |
| 01/25 | 2,813 | 2,883 | 2,813 | 2,878 | +1.7% | 62,200 | 692億1590万 | +4.09% | 9.75 | 1.26 |
| 01/24 | 2,834 | 2,864 | 2,815 | 2,830 | -0.11% | 39,600 | 680億6150万 | +2.69% | 9.59 | 1.24 |
| 01/23 | 2,849 | 2,876 | 2,823 | 2,833 | -0.28% | 59,100 | 681億3365万 | +3.09% | 9.6 | 1.24 |
| 01/22 | 2,812 | 2,842 | 2,807 | 2,841 | +1.61% | 35,700 | 683億2605万 | +3.69% | 9.63 | 1.24 |
| 01/19 | 2,826 | 2,827 | 2,792 | 2,796 | -0.53% | 39,400 | 672億4380万 | +2.42% | 9.48 | 1.23 |
| 01/18 | 2,756 | 2,823 | 2,750 | 2,811 | +1.48% | 51,700 | 676億455万 | +3.31% | 9.53 | 1.23 |
| 01/17 | 2,836 | 2,842 | 2,770 | 2,770 | -2.29% | 104,200 | 666億1850万 | +2.29% | 9.39 | 1.21 |
| 01/16 | 2,880 | 2,890 | 2,832 | 2,835 | -1.56% | 53,400 | 681億8175万 | +5.04% | 9.61 | 1.24 |
| 01/15 | 2,840 | 2,888 | 2,832 | 2,880 | +2.13% | 63,300 | 692億6400万 | +7.14% | 9.76 | 1.26 |
| 01/12 | 2,850 | 2,878 | 2,820 | 2,820 | -0.46% | 65,300 | 678億2100万 | +5.54% | 9.56 | 1.24 |
| 01/11 | 2,828 | 2,845 | 2,820 | 2,833 | +0.71% | 75,100 | 681億3365万 | +6.42% | 9.6 | 1.24 |
| 01/10 | 2,802 | 2,824 | 2,773 | 2,813 | +0.29% | 67,700 | 676億5265万 | +6.07% | 9.53 | 1.23 |
| 01/09 | 2,800 | 2,825 | 2,793 | 2,805 | +0.94% | 82,200 | 674億6025万 | +6.17% | 9.51 | 1.23 |
| 01/05 | 2,829 | 2,850 | 2,760 | 2,779 | -1.77% | 91,200 | 668億3495万 | +5.63% | 9.42 | 1.22 |
| 01/04 | 2,768 | 2,830 | 2,741 | 2,829 | +2.24% | 76,800 | 680億3745万 | +8.02% | 9.59 | 1.24 |
| 2023 | ||||||||||
| 12/29 | 2,735 | 2,787 | 2,731 | 2,767 | +0.76% | 61,500 | 665億4635万 | +6.34% | 9.38 | 1.24 |
| 12/28 | 2,780 | 2,782 | 2,721 | 2,746 | -0.76% | 68,300 | 660億4130万 | +6.11% | 9.31 | 1.23 |
| 12/27 | 2,733 | 2,775 | 2,708 | 2,767 | +2.25% | 97,400 | 665億4635万 | +7.5% | 9.38 | 1.24 |
| 12/26 | 2,647 | 2,711 | 2,640 | 2,706 | +3.6% | 111,400 | 650億7930万 | +5.7% | 9.17 | 1.21 |
| 12/25 | 2,650 | 2,669 | 2,612 | 2,612 | -1.14% | 41,200 | 628億1860万 | +2.55% | 8.85 | 1.17 |
| 12/22 | 2,595 | 2,654 | 2,585 | 2,642 | +2.01% | 63,100 | 635億4010万 | +4.02% | 8.95 | 1.18 |
| 12/21 | 2,639 | 2,645 | 2,590 | 2,590 | -1.89% | 65,200 | 622億8950万 | +2.45% | 8.78 | 1.16 |
| 12/20 | 2,668 | 2,674 | 2,635 | 2,640 | -1.05% | 76,500 | 634億9200万 | +4.8% | 8.95 | 1.18 |
| 12/19 | 2,635 | 2,668 | 2,613 | 2,668 | +1.48% | 101,900 | 641億6540万 | +6.29% | 9.04 | 1.19 |
| 12/18 | 2,631 | 2,643 | 2,588 | 2,629 | -1.05% | 89,300 | 632億2745万 | +5.29% | 8.91 | 1.17 |
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 | 878 1,755 7/4 | 557 1,114 1/18 | 453,600 226,800 1/18 | - | - | +16.39% 12/12 | -19.32% 1/22 |
| 2009年 3月期 | 817 1,633 9/22 | 432 864 10/28 | 97,600 48,800 11/13 | - | - | +19.23% 12/17 | -27.02% 10/27 |
| 2010年 3月期 | 675 1,350 9/14 | 519 1,037 2/19 | 107,200 53,600 7/1 | - | - | +7.8% 3/26 | -7.44% 10/6 |
| 2011年 3月期 | 606 1,211 4/26 | 425 850 3/15 | 59,400 29,700 12/24 | 145億6227万 | 102億2125万 | +9.24% 12/27 | -18.4% 3/15 |
| 2012年 3月期 | 958 3/30 | 455 910 6/20 | 155,000 2/10 | 230億3990万 | 109億4275万 | +17.58% 3/30 | -6.35% 10/20 |
| 2013年 3月期 | 953 4/2 | 550 11/13 | 83,300 3/26 | 229億1965万 | 132億2750万 | +14.02% 3/6 | -13.55% 4/1 |
| 2014年 3月期 | 969 2/24 | 700 6/13 | 271,800 1/28 | 233億445万 | 168億3500万 | +18.42% 4/25 | -10.35% 6/7 |
| 2015年 3月期 | 2,371 8/11 | 806 4/16 | 15,191,600 8/6 | 570億2255万 | 193億8430万 | +44.41% 6/9 | -14.54% 9/10 |
| 2016年 3月期 | 1,491 4/8 | 852 2/12 | 397,100 10/29 | 358億5855万 | 204億9060万 | +9.22% 3/15 3/14 | -17.3% 2/12 |
| 2017年 3月期 | 1,878 3/21 | 782 6/16 | 33,761,700 7/25 | 451億6590万 | 188億710万 | +60.75% 7/22 | -12.52% 8/24 |
| 2018年 3月期 | 2,234 6/1 | 1,485 3/26 | 1,094,700 5/25 | 537億2770万 | 357億1425万 | +14.32% 5/29 | -18.29% 2/14 |
| 2019年 3月期 | 2,000 9/28 | 1,262 12/25 | 1,674,700 8/10 | 481億 | 303億5110万 | +23.26% 8/10 | -17.14% 12/25 |
| 2020年 3月期 | 1,475 12/5 | 935 3/13 | 326,000 5/14 | 354億7375万 | 224億8675万 | +7.79% 3/27 | -20.43% 3/13 |
| 2021年 3月期 | 1,692 2/9 | 1,004 5/15 | 746,200 9/24 | 406億9260万 | 241億4620万 | +13.5% 9/28 | -5.76% 2/26 |
| 2022年 3月期 | 1,608 3/18 3/1 | 1,406 8/20 | 308,100 3/29 | 386億7240万 | 338億1430万 | +6.78% 11/4 | -5.19% 11/30 |
| 2023年 3月期 | 2,090 10/19 | 1,466 4/25 | 914,200 2/9 | 502億6450万 | 352億5730万 | +16.87% 10/7 | -9.36% 11/16 |
| 2024年 3月期 | 3,370 2/13 | 1,790 4/6 | 943,500 10/18 | 810億4850万 | 430億4950万 | +16.6% 2/9 | -10.33% 10/4 |
| 最新 | 3,285 2024/5/17 | 125,000 | 790億425万 | +9.35% 3,004 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 347%（4.47倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
364円（2002/10/10） - 802%（9.02倍）
3,285円（5/17）