株価チャート
株価
5/17
- 前日 (5/16)
- 3,960
- 始値
- 3,980
- 高値
- 4,000
- 安値
- 3,915
- 終値 ±0%
- 3,960
- 出来高 -20.88%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -0.1%
3,964 - 株価（25日）
移動平均値 - -1.49%
4,020 - 出来高（5日）
移動平均値 - -39.31%
32,460
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 | 3,980 | 4,000 | 3,915 | 3,960 | 0% | 19,700 | 885億2184万 | -1.49% | 12.72 | 1.68 |
| 05/16 | 3,925 | 3,985 | 3,910 | 3,960 | +0.89% | 24,900 | 885億2184万 | -1.69% | 12.72 | 1.68 |
| 05/15 | 4,025 | 4,025 | 3,905 | 3,925 | -1.63% | 23,700 | 877億3945万 | -2.8% | 12.61 | 1.67 |
| 05/14 | 3,985 | 4,010 | 3,925 | 3,990 | +0.13% | 47,000 | 891億9246万 | -1.41% | 12.82 | 1.7 |
| 05/13 | 4,115 | 4,130 | 3,935 | 3,985 | -4.09% | 47,000 | 890億8069万 | -1.7% | 12.8 | 1.69 |
| 05/10 | 4,200 | 4,230 | 4,135 | 4,155 | -0.24% | 32,900 | 928億8087万 | +2.29% | 13.35 | 1.77 |
| 05/09 | 4,135 | 4,220 | 4,105 | 4,165 | +1.09% | 35,700 | 931億441万 | +2.43% | 13.38 | 1.77 |
| 05/08 | 4,045 | 4,130 | 4,045 | 4,120 | +0.37% | 28,400 | 920億9848万 | +1.23% | 13.24 | 1.75 |
| 05/07 | 4,030 | 4,120 | 4,030 | 4,105 | +1.86% | 24,700 | 917億6317万 | +0.69% | 13.19 | 1.74 |
| 05/02 | 4,010 | 4,045 | 3,995 | 4,030 | +0.12% | 12,100 | 900億8662万 | -1.3% | 12.95 | 1.71 |
| 05/01 | 4,060 | 4,060 | 3,995 | 4,025 | -0.74% | 11,900 | 899億7485万 | -1.73% | 12.93 | 1.71 |
| 04/30 | 4,000 | 4,070 | 3,985 | 4,055 | +2.01% | 22,800 | 906億4547万 | -1.34% | 13.03 | 1.72 |
| 04/26 | 3,935 | 4,020 | 3,875 | 3,975 | -0.75% | 42,500 | 888億5715万 | -3.57% | 12.77 | 1.69 |
| 04/25 | 4,025 | 4,070 | 3,985 | 4,005 | -0.87% | 23,600 | 895億2777万 | -3.26% | 12.87 | 1.7 |
| 04/24 | 4,050 | 4,075 | 4,040 | 4,040 | 0% | 25,400 | 903億1016万 | -2.74% | 12.98 | 1.72 |
| 04/23 | 4,010 | 4,045 | 3,995 | 4,040 | +1.25% | 15,300 | 903億1016万 | -3.02% | 12.98 | 1.72 |
| 04/22 | 3,960 | 4,010 | 3,950 | 3,990 | +1.79% | 16,000 | 891億9246万 | -4.55% | 12.82 | 1.7 |
| 04/19 | 3,930 | 3,970 | 3,865 | 3,920 | -1.38% | 36,400 | 876億2768万 | -6.53% | 12.59 | 1.67 |
| 04/18 | 3,890 | 4,000 | 3,890 | 3,975 | +2.05% | 33,900 | 888億5715万 | -5.65% | 12.77 | 1.69 |
| 04/17 | 3,880 | 3,930 | 3,845 | 3,895 | 0% | 38,700 | 870億6883万 | -7.83% | 12.51 | 1.66 |
| 04/16 | 3,910 | 3,910 | 3,875 | 3,895 | -2.01% | 35,000 | 870億6883万 | -8.2% | 12.51 | 1.66 |
| 04/15 | 4,020 | 4,020 | 3,960 | 3,975 | -2.33% | 27,800 | 888億5715万 | -6.56% | 12.77 | 1.69 |
| 04/12 | 4,120 | 4,150 | 4,055 | 4,070 | -1.09% | 45,400 | 909億8078万 | -4.42% | 13.08 | 1.73 |
| 04/11 | 4,065 | 4,125 | 4,055 | 4,115 | -0.12% | 23,300 | 919億8671万 | -3.38% | 13.22 | 1.75 |
| 04/10 | 4,190 | 4,200 | 4,110 | 4,120 | -1.44% | 25,000 | 920億9848万 | -3.26% | 13.24 | 1.75 |
| 04/09 | 4,200 | 4,205 | 4,165 | 4,180 | -0.48% | 19,500 | 934億3972万 | -1.9% | 13.43 | 1.78 |
| 04/08 | 4,180 | 4,210 | 4,175 | 4,200 | +1.45% | 32,400 | 938億8680万 | -1.45% | 13.49 | 1.78 |
| 04/05 | 4,130 | 4,165 | 4,100 | 4,140 | -0.96% | 53,800 | 925億4556万 | -2.98% | 13.3 | 1.76 |
| 04/04 | 4,165 | 4,220 | 4,160 | 4,180 | -0.24% | 32,300 | 934億3972万 | -2.18% | 13.43 | 1.78 |
| 04/03 | 4,165 | 4,245 | 4,165 | 4,190 | -1.06% | 28,700 | 936億6326万 | -2.13% | 13.46 | 1.78 |
| 04/02 | 4,275 | 4,275 | 4,190 | 4,235 | -1.05% | 23,800 | 946億6919万 | -1.14% | 13.61 | 1.8 |
| 04/01 | 4,330 | 4,330 | 4,240 | 4,280 | -0.47% | 17,100 | 956億7512万 | -0.09% | 13.75 | 1.82 |
| 03/29 | 4,285 | 4,325 | 4,250 | 4,300 | +1.3% | 28,900 | 961億2220万 | +0.42% | 14.05 | 1.83 |
| 03/28 | 4,395 | 4,395 | 4,190 | 4,245 | -2.3% | 68,500 | 948億9273万 | -0.77% | 13.87 | 1.8 |
| 03/27 | 4,395 | 4,395 | 4,325 | 4,345 | -1.14% | 43,400 | 971億2813万 | +1.52% | 14.19 | 1.85 |
| 03/26 | 4,315 | 4,415 | 4,300 | 4,395 | +1.27% | 34,100 | 982億4583万 | +2.78% | 14.36 | 1.87 |
| 03/25 | 4,410 | 4,435 | 4,320 | 4,340 | -2.03% | 31,900 | 970億1636万 | +1.71% | 14.18 | 1.84 |
| 03/22 | 4,385 | 4,435 | 4,365 | 4,430 | +1.84% | 26,800 | 990億2822万 | +4.02% | 14.47 | 1.88 |
| 03/21 | 4,390 | 4,405 | 4,310 | 4,350 | +0.23% | 35,900 | 972億3990万 | +2.35% | 14.21 | 1.85 |
| 03/19 | 4,385 | 4,390 | 4,280 | 4,340 | -1.36% | 25,700 | 970億1636万 | +2.19% | 14.18 | 1.84 |
| 03/18 | 4,370 | 4,445 | 4,350 | 4,400 | +1.38% | 47,500 | 983億5760万 | +3.77% | 14.37 | 1.87 |
| 03/15 | 4,380 | 4,395 | 4,310 | 4,340 | -0.91% | 26,600 | 970億1636万 | +2.53% | 14.18 | 1.84 |
| 03/14 | 4,305 | 4,390 | 4,295 | 4,380 | +1.74% | 35,700 | 979億1052万 | +3.64% | 14.31 | 1.86 |
| 03/13 | 4,335 | 4,400 | 4,255 | 4,305 | -0.23% | 42,400 | 962億3397万 | +2.06% | 14.06 | 1.83 |
| 03/12 | 4,205 | 4,315 | 4,185 | 4,315 | +3.11% | 37,600 | 964億5751万 | +2.37% | 14.1 | 1.83 |
| 03/11 | 4,020 | 4,190 | 4,020 | 4,185 | +3.08% | 37,500 | 935億5149万 | -0.69% | 13.67 | 1.78 |
| 03/08 | 4,050 | 4,125 | 4,030 | 4,060 | -0.98% | 77,400 | 907億5724万 | -3.7% | 13.26 | 1.73 |
| 03/07 | 4,120 | 4,130 | 4,070 | 4,100 | -0.49% | 33,500 | 916億5140万 | -3.03% | 13.39 | 1.74 |
| 03/06 | 4,110 | 4,185 | 4,105 | 4,120 | -1.44% | 47,400 | 920億9848万 | -2.72% | 13.46 | 1.75 |
| 03/05 | 4,195 | 4,195 | 4,135 | 4,180 | -0.59% | 35,000 | 934億3972万 | -1.48% | 13.65 | 1.78 |
| 03/04 | 4,300 | 4,300 | 4,185 | 4,205 | -2.55% | 42,000 | 939億9857万 | -0.71% | 13.74 | 1.79 |
| 03/01 | 4,290 | 4,360 | 4,270 | 4,315 | +0.47% | 43,400 | 964億5751万 | +2.2% | 14.1 | 1.83 |
| 02/29 | 4,375 | 4,375 | 4,245 | 4,295 | -1.6% | 46,900 | 960億1043万 | +2.24% | 14.03 | 1.83 |
| 02/28 | 4,260 | 4,375 | 4,260 | 4,365 | +2.11% | 48,500 | 975億7521万 | +4.4% | 14.26 | 1.85 |
| 02/27 | 4,225 | 4,300 | 4,200 | 4,275 | +0.71% | 39,700 | 955億6335万 | +2.79% | 13.96 | 1.82 |
| 02/26 | 4,180 | 4,280 | 4,180 | 4,245 | +0.83% | 32,100 | 948億9273万 | +2.59% | 13.87 | 1.8 |
| 02/22 | 4,245 | 4,245 | 4,190 | 4,210 | +0.24% | 31,400 | 941億1034万 | +2.26% | 13.75 | 1.79 |
| 02/21 | 4,265 | 4,325 | 4,170 | 4,200 | -2.67% | 30,300 | 938億8680万 | +2.49% | 13.72 | 1.78 |
| 02/20 | 4,290 | 4,350 | 4,275 | 4,315 | +2.13% | 36,800 | 964億5751万 | +5.73% | 14.1 | 1.83 |
| 02/19 | 4,225 | 4,255 | 4,200 | 4,225 | +0.84% | 37,400 | 944億4565万 | +3.94% | 13.8 | 1.8 |
| 02/16 | 4,125 | 4,205 | 4,115 | 4,190 | +1.58% | 39,100 | 936億6326万 | +3.43% | 13.69 | 1.78 |
| 02/15 | 4,175 | 4,195 | 4,115 | 4,125 | -2.02% | 51,300 | 922億1025万 | +2.15% | 13.47 | 1.75 |
| 02/14 | 4,205 | 4,225 | 4,175 | 4,210 | -1.52% | 40,600 | 941億1034万 | +4.57% | 13.75 | 1.79 |
| 02/13 | 4,200 | 4,285 | 4,195 | 4,275 | +2.89% | 40,300 | 955億6335万 | +6.61% | 13.96 | 1.82 |
| 02/09 | 4,285 | 4,295 | 4,155 | 4,155 | -2% | 45,100 | 928億8087万 | +4.14% | 13.57 | 1.77 |
| 02/08 | 4,140 | 4,255 | 4,125 | 4,240 | +2.17% | 41,700 | 947億8096万 | +6.72% | 13.85 | 1.8 |
| 02/07 | 4,155 | 4,185 | 4,130 | 4,150 | -1.19% | 31,600 | 927億6910万 | +5.06% | 13.56 | 1.76 |
| 02/06 | 4,220 | 4,230 | 4,190 | 4,200 | -0.47% | 34,300 | 938億8680万 | +6.84% | 13.72 | 1.78 |
| 02/05 | 4,295 | 4,295 | 4,220 | 4,220 | -1.4% | 35,600 | 943億3388万 | +7.98% | 13.78 | 1.79 |
| 02/02 | 4,240 | 4,300 | 4,215 | 4,280 | +0.94% | 44,200 | 956億7512万 | +10.25% | 13.98 | 1.82 |
| 02/01 | 4,320 | 4,385 | 4,230 | 4,240 | -2.64% | 74,800 | 947億8096万 | +10.04% | 13.85 | 1.8 |
| 01/31 | 4,240 | 4,360 | 4,220 | 4,355 | +1.63% | 90,000 | 973億5167万 | +13.86% | 14.23 | 1.85 |
| 01/30 | 4,395 | 4,395 | 4,265 | 4,285 | -1.04% | 88,800 | 957億8689万 | +13% | 14 | 1.82 |
| 01/29 | 4,300 | 4,430 | 4,250 | 4,330 | +9.34% | 358,200 | 967億9282万 | +15.07% | 14.14 | 1.84 |
| 01/26 | 3,940 | 4,000 | 3,920 | 3,960 | +1.54% | 93,200 | 885億2184万 | +6.08% | 12.94 | 1.68 |
| 01/25 | 3,840 | 3,935 | 3,840 | 3,900 | +3.45% | 65,800 | 871億8060万 | +4.95% | 12.74 | 1.66 |
| 01/24 | 3,800 | 3,835 | 3,760 | 3,770 | -0.79% | 31,100 | 842億7458万 | +1.86% | 12.31 | 1.6 |
| 01/23 | 3,850 | 3,860 | 3,785 | 3,800 | -0.65% | 31,700 | 849億4520万 | +2.87% | 12.41 | 1.61 |
| 01/22 | 3,815 | 3,850 | 3,815 | 3,825 | +2.14% | 30,800 | 855億405万 | +3.77% | 12.49 | 1.63 |
| 01/19 | 3,700 | 3,765 | 3,700 | 3,745 | +0.67% | 30,200 | 837億1573万 | +1.82% | 12.23 | 1.59 |
| 01/18 | 3,720 | 3,785 | 3,720 | 3,720 | -0.13% | 26,100 | 831億5688万 | +1.28% | 12.15 | 1.58 |
| 01/17 | 3,780 | 3,820 | 3,705 | 3,725 | -1.46% | 39,900 | 832億6865万 | +1.58% | 12.17 | 1.58 |
| 01/16 | 3,900 | 3,905 | 3,775 | 3,780 | -3.32% | 35,300 | 844億9812万 | +3.19% | 12.35 | 1.61 |
| 01/15 | 3,900 | 3,940 | 3,865 | 3,910 | +0.64% | 31,700 | 874億414万 | +6.95% | 12.77 | 1.66 |
| 01/12 | 3,885 | 3,905 | 3,860 | 3,885 | +0.65% | 34,900 | 868億4529万 | +6.7% | 12.69 | 1.65 |
| 01/11 | 3,865 | 3,885 | 3,830 | 3,860 | +0.52% | 39,200 | 862億8644万 | +6.31% | 12.61 | 1.64 |
| 01/10 | 3,810 | 3,860 | 3,800 | 3,840 | +0.79% | 38,500 | 858億3936万 | +5.96% | 12.54 | 1.63 |
| 01/09 | 3,800 | 3,835 | 3,780 | 3,810 | +1.06% | 35,700 | 851億6874万 | +5.25% | 12.45 | 1.62 |
| 01/05 | 3,725 | 3,785 | 3,715 | 3,770 | +1.48% | 33,400 | 842億7458万 | +4.29% | 12.31 | 1.6 |
| 01/04 | 3,650 | 3,740 | 3,630 | 3,715 | +1.36% | 32,500 | 830億4511万 | +2.97% | 12.14 | 1.58 |
| 2023 | ||||||||||
| 12/29 | 3,685 | 3,690 | 3,635 | 3,665 | -0.41% | 19,500 | 819億2741万 | +1.72% | 11.99 | 1.65 |
| 12/28 | 3,660 | 3,690 | 3,650 | 3,680 | +1.38% | 27,400 | 822億6272万 | +2.28% | 12.04 | 1.66 |
| 12/27 | 3,600 | 3,640 | 3,595 | 3,630 | +1.4% | 22,000 | 811億4502万 | +1.09% | 11.87 | 1.64 |
| 12/26 | 3,550 | 3,590 | 3,545 | 3,580 | +1.27% | 20,900 | 800億2732万 | -0.14% | 11.71 | 1.61 |
| 12/25 | 3,615 | 3,615 | 3,520 | 3,535 | -0.28% | 16,500 | 790億2139万 | -1.26% | 11.56 | 1.59 |
| 12/22 | 3,535 | 3,585 | 3,530 | 3,545 | +0.28% | 25,500 | 792億4493万 | -0.95% | 11.59 | 1.6 |
| 12/21 | 3,500 | 3,570 | 3,500 | 3,535 | -0.42% | 19,700 | 790億2139万 | -1.12% | 11.56 | 1.59 |
| 12/20 | 3,560 | 3,590 | 3,535 | 3,550 | -1.11% | 31,900 | 793億5670万 | -0.64% | 11.61 | 1.6 |
| 12/19 | 3,520 | 3,590 | 3,520 | 3,590 | +1.56% | 33,100 | 802億5086万 | +0.62% | 11.74 | 1.62 |
| 12/18 | 3,500 | 3,560 | 3,480 | 3,535 | 0% | 27,800 | 790億2139万 | -0.7% | 11.56 | 1.59 |
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 | 913 1,825 9/4 | 527 1,053 1/16 | 308,800 154,400 6/4 | - | - | +13.66% 6/4 | -19.92% 11/20 |
| 2009年 3月期 | 727 1,454 6/6 | 443 886 10/28 | 292,600 146,300 12/25 | - | - | +16.41% 11/10 | -17.51% 10/8 |
| 2010年 3月期 | 571 1,141 7/28 | 431 861 11/30 | 93,200 46,600 3/29 | - | - | +12.52% 3/24 | -9.6% 11/30 |
| 2011年 3月期 | 642 1,283 3/10 | 450 901 10/22 900 10/21 | 94,600 47,300 3/10 | 134億1261万 | 94億869万 | +10.06% 3/10 | -12.55% 3/15 |
| 2012年 3月期 | 600 1,200 3/23 1,200 3/22 | 474 947 8/9 | 101,200 50,600 3/28 | 125億4492万 | 99億3万 | +9.14% 7/11 | -7.18% 4/9 |
| 2013年 3月期 | 755 1,509 3/14 | 493 986 10/16 | 93,600 46,800 3/26 | 157億7523万 | 103億774万 | +10.95% 1/30 | -6.98% 4/1 |
| 2014年 3月期 | 1,090 2,180 7/16 | 635 1,270 4/2 | 931,000 465,500 7/12 | 227億8993万 | 132億7670万 | +28.58% 7/12 | -6.75% 6/7 |
| 2015年 3月期 | 1,007 2,013 10/31 | 781 1,562 4/11 | 172,400 86,200 2/13 | 217億6173万 | 168億165万 | +6.96% 9/30 | -5.57% 11/21 |
| 2016年 3月期 | 1,035 2,069 6/25 | 790 1,580 2/12 | 109,800 54,900 5/18 | 229億7996万 | 175億6296万 | +8.96% 6/24 | -10.37% 8/25 |
| 2017年 3月期 | 1,325 2,650 3/7 2,650 3/6 | 765 1,530 6/28 | 339,800 169,900 1/30 | 296億1905万 | 171億81万 | +18.3% 8/1 | -8.27% 4/13 |
| 2018年 3月期 | 1,990 3,980 1/29 | 1,109 2,218 4/13 | 284,400 142,200 7/31 | 444億8446万 | 247億9058万 | +18.66% 9/20 | -8.78% 3/5 |
| 2019年 3月期 | 2,625 5,250 10/10 | 1,680 3,360 4/3 | 380,000 190,000 11/30 | 586億7925万 | 375億5472万 | +22.15% 2/8 | -18.84% 12/25 |
| 2020年 3月期 | 4,045 2/7 | 2,080 5/14 | 266,500 8/5 | 904億2193万 | 464億9632万 | +14.16% 8/7 | -15.97% 3/13 |
| 2021年 3月期 | 3,845 6/1 | 2,877 3/9 | 154,700 1/13 | 859億5113万 | 643億1245万 | +8.71% 6/1 | -8.85% 7/1 |
| 2022年 3月期 | 3,605 7/14 | 2,754 3/9 | 62,700 10/1 | 805億8617万 | 615億6291万 | +8.7% 9/10 | -10.1% 3/9 |
| 2023年 3月期 | 4,070 2/1 | 2,870 4/27 | 164,500 10/28 | 909億8078万 | 641億5598万 | +8.98% 1/31 | -6.9% 3/20 |
| 2024年 3月期 | 4,445 3/18 | 2,989 10/24 | 358,200 1/29 | 993億6353万 | 668億1610万 | +15.08% 1/29 | -8.19% 4/16 |
| 最新 | 3,960 2024/5/17 | 19,700 | 885億2184万 | -1.49% 4,020 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
431円（2009/11/30） - 820%（9.2倍）
3,960円（5/17）