株価チャート
株価
5/16
- 前日 (5/15)
- 4,312
- 始値
- 4,293
- 高値
- 4,298
- 安値
- 4,232
- 終値 -0.93%
- 4,272
- 出来高 +4.5%
- 67,300
乖離率
- 株価（5日）
移動平均値 - -0.81%
4,307 - 株価（25日）
移動平均値 - +1.71%
4,200 - 出来高（5日）
移動平均値 - -43.28%
118,660
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 | 4,293 | 4,298 | 4,232 | 4,272 | -0.93% | 67,300 | 1786億3111万 | +1.71% | 12.04 | 1.26 |
| 05/15 | 4,374 | 4,380 | 4,285 | 4,312 | -0.85% | 64,400 | 1803億369万 | +2.76% | 12.15 | 1.28 |
| 05/14 | 4,318 | 4,374 | 4,300 | 4,349 | +2.09% | 89,600 | 1818億5082万 | +3.82% | 12.25 | 1.29 |
| 05/13 | 4,132 | 4,268 | 4,077 | 4,260 | -1.89% | 243,700 | 1781億2934万 | +1.91% | 12 | 1.26 |
| 05/10 | 4,325 | 4,367 | 4,318 | 4,342 | +0.28% | 128,300 | 1815億5812万 | +4.05% | 12.23 | 1.29 |
| 05/09 | 4,220 | 4,347 | 4,218 | 4,330 | +2.9% | 123,400 | 1810億5635万 | +4.09% | 12.2 | 1.28 |
| 05/08 | 4,192 | 4,226 | 4,189 | 4,208 | -0.26% | 42,800 | 1759億5499万 | +1.47% | 11.86 | 1.25 |
| 05/07 | 4,219 | 4,240 | 4,191 | 4,219 | +0.07% | 74,500 | 1764億1495万 | +1.96% | 11.89 | 1.25 |
| 05/02 | 4,266 | 4,270 | 4,204 | 4,216 | -0.87% | 63,100 | 1762億8951万 | +2.18% | 11.88 | 1.25 |
| 05/01 | 4,200 | 4,258 | 4,196 | 4,253 | +0.66% | 68,800 | 1778億3664万 | +3.38% | 11.98 | 1.26 |
| 04/30 | 4,250 | 4,255 | 4,183 | 4,225 | -0.07% | 93,100 | 1766億6584万 | +3.07% | 11.91 | 1.25 |
| 04/26 | 4,193 | 4,232 | 4,180 | 4,228 | +1.22% | 143,100 | 1767億9128万 | +3.48% | 11.91 | 1.25 |
| 04/25 | 4,138 | 4,188 | 4,131 | 4,177 | +1.26% | 58,800 | 1746億5874万 | +2.55% | 11.77 | 1.24 |
| 04/24 | 4,139 | 4,139 | 4,103 | 4,125 | -0.12% | 48,500 | 1724億8440万 | +1.58% | 11.62 | 1.22 |
| 04/23 | 4,179 | 4,179 | 4,121 | 4,130 | -0.94% | 56,000 | 1726億9347万 | +1.98% | 11.64 | 1.22 |
| 04/22 | 4,128 | 4,173 | 4,117 | 4,169 | +2.33% | 69,900 | 1743億2423万 | +3.27% | 11.75 | 1.23 |
| 04/19 | 4,071 | 4,112 | 4,055 | 4,074 | -0.78% | 147,500 | 1703億5186万 | +1.32% | 11.48 | 1.21 |
| 04/18 | 4,098 | 4,135 | 4,093 | 4,106 | +0.46% | 69,100 | 1716億8992万 | +2.42% | 11.57 | 1.22 |
| 04/17 | 4,125 | 4,125 | 4,070 | 4,087 | -0.68% | 64,000 | 1708億9545万 | +2.3% | 11.52 | 1.21 |
| 04/16 | 4,129 | 4,141 | 4,086 | 4,115 | -0.65% | 89,500 | 1720億6625万 | +3.37% | 11.6 | 1.22 |
| 04/15 | 4,151 | 4,155 | 4,104 | 4,142 | -0.91% | 57,300 | 1731億9524万 | +4.46% | 11.67 | 1.23 |
| 04/12 | 4,175 | 4,187 | 4,157 | 4,180 | +0.53% | 65,900 | 1747億8419万 | +5.82% | 11.78 | 1.24 |
| 04/11 | 4,126 | 4,171 | 4,101 | 4,158 | +0.39% | 53,800 | 1738億6427万 | +5.69% | 11.72 | 1.23 |
| 04/10 | 4,168 | 4,168 | 4,119 | 4,142 | -0.7% | 91,700 | 1731億9524万 | +5.69% | 11.67 | 1.23 |
| 04/09 | 4,197 | 4,210 | 4,151 | 4,171 | -0.26% | 129,000 | 1744億786万 | +6.78% | 11.75 | 1.23 |
| 04/08 | 4,138 | 4,182 | 4,096 | 4,182 | +1.16% | 154,700 | 1748億6782万 | +7.37% | 11.78 | 1.24 |
| 04/05 | 4,084 | 4,134 | 4,049 | 4,134 | +0.15% | 132,000 | 1728億6072万 | +6.41% | 11.65 | 1.22 |
| 04/04 | 4,125 | 4,129 | 4,091 | 4,128 | +1.05% | 123,900 | 1726億984万 | +6.42% | 11.63 | 1.22 |
| 04/03 | 4,040 | 4,108 | 4,039 | 4,085 | +1.52% | 219,800 | 1708億1182万 | +5.47% | 11.51 | 1.21 |
| 04/02 | 4,030 | 4,054 | 4,002 | 4,024 | +0.65% | 153,500 | 1682億6114万 | +4.03% | 11.34 | 1.19 |
| 04/01 | 3,990 | 4,020 | 3,984 | 3,998 | +0.45% | 79,100 | 1671億7397万 | +3.39% | 11.27 | 1.18 |
| 03/29 | 3,930 | 3,990 | 3,930 | 3,980 | +1.43% | 97,000 | 1664億2131万 | +2.98% | 11.21 | 1.18 |
| 03/28 | 3,929 | 3,965 | 3,911 | 3,924 | +0.05% | 56,900 | 1640億7970万 | +1.55% | 11.06 | 1.16 |
| 03/27 | 3,910 | 3,944 | 3,904 | 3,922 | +1.06% | 85,600 | 1639億9607万 | +1.55% | 11.05 | 1.16 |
| 03/26 | 3,900 | 3,900 | 3,862 | 3,881 | +0.05% | 72,300 | 1622億8168万 | +0.57% | 10.94 | 1.15 |
| 03/25 | 3,890 | 3,924 | 3,879 | 3,879 | -0.74% | 97,300 | 1621億9805万 | +0.62% | 10.93 | 1.15 |
| 03/22 | 3,870 | 3,911 | 3,860 | 3,908 | +1.01% | 77,800 | 1634億1067万 | +1.56% | 11.01 | 1.16 |
| 03/21 | 3,901 | 3,909 | 3,855 | 3,869 | +0.31% | 95,100 | 1617億7991万 | +0.62% | 10.9 | 1.15 |
| 03/19 | 3,806 | 3,860 | 3,803 | 3,857 | +1.31% | 121,500 | 1612億7814万 | +0.18% | 10.87 | 1.14 |
| 03/18 | 3,825 | 3,830 | 3,807 | 3,807 | +0.87% | 120,300 | 1591億8742万 | -1.27% | 10.73 | 1.13 |
| 03/15 | 3,792 | 3,805 | 3,763 | 3,774 | -0.26% | 103,600 | 1578億754万 | -2.3% | 10.63 | 1.12 |
| 03/14 | 3,755 | 3,790 | 3,741 | 3,784 | +1.2% | 104,400 | 1582億2568万 | -2.27% | 10.66 | 1.12 |
| 03/13 | 3,740 | 3,759 | 3,706 | 3,739 | +0.05% | 125,300 | 1563億4404万 | -3.68% | 10.54 | 1.11 |
| 03/12 | 3,725 | 3,738 | 3,681 | 3,737 | +0.21% | 153,500 | 1562億6041万 | -4.08% | 10.53 | 1.11 |
| 03/11 | 3,750 | 3,757 | 3,702 | 3,729 | -0.88% | 169,600 | 1559億2589万 | -4.65% | 10.51 | 1.1 |
| 03/08 | 3,723 | 3,774 | 3,705 | 3,762 | -0.11% | 157,900 | 1573億577万 | -4.2% | 10.6 | 1.11 |
| 03/07 | 3,801 | 3,808 | 3,742 | 3,766 | -0.97% | 177,200 | 1574億7303万 | -4.46% | 10.61 | 1.11 |
| 03/06 | 3,758 | 3,830 | 3,750 | 3,803 | -0.05% | 186,500 | 1590億2016万 | -3.87% | 10.72 | 1.13 |
| 03/05 | 3,861 | 3,864 | 3,790 | 3,805 | -2.29% | 165,500 | 1591億379万 | -4.13% | 10.72 | 1.13 |
| 03/04 | 3,935 | 3,940 | 3,877 | 3,894 | -1.29% | 167,500 | 1628億2527万 | -2.19% | 10.97 | 1.15 |
| 03/01 | 4,005 | 4,010 | 3,928 | 3,945 | -0.98% | 111,600 | 1649億5780万 | -1.15% | 11.12 | 1.17 |
| 02/29 | 3,981 | 3,988 | 3,940 | 3,984 | +0.43% | 104,000 | 1665億8856万 | -0.38% | 11.23 | 1.18 |
| 02/28 | 3,960 | 3,990 | 3,958 | 3,967 | +0.03% | 85,000 | 1658億7772万 | -0.95% | 11.18 | 1.17 |
| 02/27 | 4,023 | 4,033 | 3,955 | 3,966 | -0.85% | 105,900 | 1658億3591万 | -1.15% | 11.18 | 1.17 |
| 02/26 | 4,000 | 4,025 | 3,988 | 4,000 | +1.19% | 123,100 | 1672億5760万 | -0.45% | 11.27 | 1.18 |
| 02/22 | 3,937 | 3,964 | 3,912 | 3,953 | +0.41% | 109,600 | 1652億9232万 | -1.74% | 11.14 | 1.17 |
| 02/21 | 3,910 | 3,949 | 3,888 | 3,937 | +1.21% | 148,200 | 1646億2329万 | -2.28% | 11.09 | 1.17 |
| 02/20 | 3,868 | 3,890 | 3,851 | 3,890 | +1.17% | 197,600 | 1626億5801万 | -3.64% | 10.96 | 1.15 |
| 02/19 | 3,805 | 3,855 | 3,805 | 3,845 | +1.77% | 158,100 | 1607億7636万 | -5.01% | 10.83 | 1.14 |
| 02/16 | 3,742 | 3,803 | 3,730 | 3,778 | +2.14% | 224,600 | 1579億7480万 | -6.95% | 10.65 | 1.12 |
| 02/15 | 3,808 | 3,809 | 3,690 | 3,699 | -3.34% | 262,200 | 1546億7146万 | -9.25% | 10.42 | 1.09 |
| 02/14 | 3,930 | 3,944 | 3,819 | 3,827 | -4.18% | 320,100 | 1600億2370万 | -6.54% | 10.78 | 1.13 |
| 02/13 | 4,015 | 4,019 | 3,977 | 3,994 | -0.52% | 118,500 | 1670億671万 | -2.85% | 11.25 | 1.18 |
| 02/09 | 3,984 | 4,028 | 3,977 | 4,015 | +0.7% | 119,900 | 1678億8481万 | -2.5% | 11.31 | 1.19 |
| 02/08 | 3,994 | 4,004 | 3,962 | 3,987 | -0.47% | 150,100 | 1667億1401万 | -3.37% | 11.23 | 1.18 |
| 02/07 | 4,018 | 4,027 | 3,992 | 4,006 | -0.69% | 122,200 | 1675億848万 | -3.12% | 11.29 | 1.19 |
| 02/06 | 4,074 | 4,076 | 4,033 | 4,034 | -1.27% | 100,900 | 1686億7928万 | -2.58% | 11.37 | 1.19 |
| 02/05 | 4,118 | 4,118 | 4,082 | 4,086 | -0.39% | 109,800 | 1708億5363万 | -1.54% | 11.51 | 1.21 |
| 02/02 | 4,154 | 4,159 | 4,102 | 4,102 | -0.82% | 97,700 | 1715億2266万 | -1.3% | 11.56 | 1.21 |
| 02/01 | 4,110 | 4,148 | 4,101 | 4,136 | 0% | 123,300 | 1729億4435万 | -0.6% | 11.65 | 1.22 |
| 01/31 | 4,106 | 4,136 | 4,106 | 4,136 | +0.71% | 98,800 | 1729億4435万 | -0.65% | 11.65 | 1.22 |
| 01/30 | 4,130 | 4,143 | 4,107 | 4,107 | -0.51% | 69,800 | 1717億3174万 | -1.42% | 11.57 | 1.22 |
| 01/29 | 4,139 | 4,149 | 4,113 | 4,128 | +0.27% | 72,900 | 1726億984万 | -1.03% | 11.63 | 1.22 |
| 01/26 | 4,140 | 4,141 | 4,113 | 4,117 | -0.48% | 82,000 | 1721億4988万 | -1.34% | 11.6 | 1.22 |
| 01/25 | 4,120 | 4,162 | 4,120 | 4,137 | +0.02% | 84,700 | 1729億8617万 | -0.82% | 11.66 | 1.22 |
| 01/24 | 4,137 | 4,161 | 4,124 | 4,136 | -0.39% | 81,000 | 1729億4435万 | -0.86% | 11.65 | 1.22 |
| 01/23 | 4,154 | 4,184 | 4,140 | 4,152 | +0.24% | 85,100 | 1736億1338万 | -0.48% | 11.7 | 1.23 |
| 01/22 | 4,119 | 4,145 | 4,111 | 4,142 | +0.75% | 71,800 | 1731億9524万 | -0.79% | 11.67 | 1.23 |
| 01/19 | 4,120 | 4,143 | 4,101 | 4,111 | -0.07% | 79,700 | 1718億9899万 | -1.65% | 11.58 | 1.22 |
| 01/18 | 4,100 | 4,136 | 4,090 | 4,114 | -0.05% | 96,000 | 1720億2444万 | -1.79% | 11.59 | 1.22 |
| 01/17 | 4,135 | 4,166 | 4,116 | 4,116 | -0.36% | 104,700 | 1721億807万 | -1.93% | 11.6 | 1.22 |
| 01/16 | 4,173 | 4,191 | 4,131 | 4,131 | -1.08% | 73,800 | 1727億3528万 | -1.9% | 11.64 | 1.22 |
| 01/15 | 4,140 | 4,183 | 4,133 | 4,176 | +0.87% | 93,000 | 1746億1693万 | -1.16% | 11.77 | 1.24 |
| 01/12 | 4,180 | 4,185 | 4,132 | 4,140 | -0.62% | 96,500 | 1731億1161万 | -2.24% | 11.67 | 1.23 |
| 01/11 | 4,183 | 4,208 | 4,166 | 4,166 | -0.31% | 101,100 | 1741億9879万 | -1.91% | 11.74 | 1.23 |
| 01/10 | 4,216 | 4,216 | 4,175 | 4,179 | -0.95% | 105,700 | 1747億4237万 | -1.88% | 11.78 | 1.24 |
| 01/09 | 4,182 | 4,226 | 4,164 | 4,219 | +0.79% | 127,300 | 1764億1495万 | -1.19% | 11.89 | 1.25 |
| 01/05 | 4,213 | 4,220 | 4,144 | 4,186 | -0.48% | 117,300 | 1750億3507万 | -2.24% | 11.8 | 1.24 |
| 01/04 | 4,172 | 4,209 | 4,138 | 4,206 | +0.12% | 124,000 | 1758億7136万 | -2.07% | 11.85 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 4,143 | 4,201 | 4,142 | 4,201 | +1.11% | 86,500 | 1756億6229万 | -2.46% | 12.13 | 1.27 |
| 12/28 | 4,185 | 4,205 | 4,145 | 4,155 | -2.76% | 205,600 | 1737億3883万 | -3.82% | 12 | 1.26 |
| 12/27 | 4,282 | 4,282 | 4,229 | 4,273 | +1.02% | 442,500 | 1786億7293万 | -1.45% | 12.34 | 1.29 |
| 12/26 | 4,234 | 4,249 | 4,211 | 4,230 | +0.07% | 274,300 | 1768億7491万 | -2.65% | 12.22 | 1.28 |
| 12/25 | 4,260 | 4,260 | 4,210 | 4,227 | +0.64% | 202,500 | 1767億4946万 | -2.96% | 12.21 | 1.28 |
| 12/22 | 4,195 | 4,207 | 4,182 | 4,200 | -0.12% | 122,700 | 1756億2048万 | -3.89% | 12.13 | 1.27 |
| 12/21 | 4,204 | 4,222 | 4,194 | 4,205 | -0.33% | 125,100 | 1758億2955万 | -4.04% | 12.14 | 1.27 |
| 12/20 | 4,180 | 4,235 | 4,180 | 4,219 | +1.05% | 110,000 | 1764億1495万 | -4% | 12.18 | 1.28 |
| 12/19 | 4,117 | 4,178 | 4,088 | 4,175 | +2.05% | 124,100 | 1745億7512万 | -5.22% | 12.06 | 1.26 |
| 12/18 | 4,074 | 4,098 | 4,040 | 4,091 | -1.14% | 163,700 | 1710億6271万 | -7.42% | 11.81 | 1.24 |
| 12/15 | 4,120 | 4,157 | 4,101 | 4,138 | -0.05% | 124,400 | 1730億2798万 | -6.72% | 11.95 | 1.25 |
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 12月期 | 1,249 249,800 8/29 | 679 135,800 12/19 | 622,000 3,110 2/13 | - | - | +20.5% 5/20 | -22.12% 10/10 |
| 2009年 12月期 | 727 145,300 1/5 | 482 96,300 10/6 | 242,000 1,210 2/17 | - | - | +10.21% 3/27 | -11.17% 3/10 |
| 2010年 12月期 | 840 167,900 8/10 | 483 96,500 2/2 | 262,400 1,312 12/27 | 393億68万 | 225億8794万 | +17.57% 3/30 | -12.55% 10/13 |
| 2011年 12月期 | 851 170,200 10/11 | 535 107,000 3/15 | 209,400 1,047 12/27 | 398億3905万 | 250億4570万 | +9.19% 3/31 | -21.92% 3/15 |
| 2012年 12月期 | 840 168,000 12/21 | 699 139,800 9/6 | 254,600 1,273 12/25 | 393億2409万 | 327億2326万 | +30.63% 2/1 | -6.89% 5/18 |
| 2013年 12月期 | 2,298 459,500 5/1 | 787 157,300 1/9 | 542,800 2,714 5/9 | 1075億5608万 | 368億1952万 | +51.27% 5/1 | -19.38% 6/7 |
| 2014年 12月期 | 3,570 7,140 12/29 | 1,391 2,782 2/4 | 304,600 152,300 3/24 | 1671億2740万 | 651億1883万 | +17.15% 4/1 | -10.38% 10/17 |
| 2015年 12月期 | 6,720 8/18 | 3,065 6,130 2/16 | 441,200 8/10 | 3145億9276万 | 1434億8613万 | +24.73% 8/10 | -15.77% 1/21 |
| 2016年 12月期 | 5,200 6/7 | 3,400 2/12 | 767,800 9/16 | 2434億3488万 | 1591億6896万 | +17.66% 5/11 | -18.12% 2/12 |
| 2017年 12月期 | 5,950 11/9 | 4,200 4/17 | 424,300 5/9 | 2785億4568万 | 1966億2048万 | +7.29% 9/28 | -9.49% 2/6 |
| 2018年 12月期 | 7,000 10/2 | 4,925 2/9 | 307,200 5/31 | 3277億80万 | 2305億6092万 | +9.64% 10/2 | -12.95% 11/7 |
| 2019年 12月期 | 5,550 2/13 | 3,385 8/13 | 313,800 6/21 | 2598億1992万 | 1584億6674万 | +10.18% 9/13 | -14.2% 8/13 |
| 2020年 12月期 | 4,550 2/6 | 2,515 3/17 | 421,900 12/28 | 1993億5552万 | 1101億9321万 | +14.66% 3/27 | -29.11% 3/13 |
| 2021年 12月期 | 4,535 9/14 | 2,903 1/5 | 658,800 3/19 | 1896億2830万 | 1271億9320万 | +10.81% 3/9 | -7.13% 10/5 |
| 2022年 12月期 | 6,060 10/14 | 3,965 1/27 1/19 | 388,000 7/28 | 2533億9526万 | 1657億9409万 | +12.73% 3/29 | -15.19% 11/14 |
| 2023年 12月期 | 5,477 11/7 | 3,935 3/20 | 532,700 11/8 | 2290億1746万 | 1645億3966万 | +8.34% 9/15 | -11.5% 11/8 |
| 最新 | 4,272 2024/5/16 | 67,300 | 1786億3111万 | +1.71% 4,200 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 92%（1.92倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
255円（2002/11/19） - 1575%（16.75倍）
4,272円（5/16）