株価チャート
株価
5/17
- 前日 (5/16)
- 3,830
- 始値
- 3,860
- 高値
- 3,860
- 安値
- 3,795
- 終値 +0.13%
- 3,835
- 出来高 +17.86%
- 3,300
乖離率
- 株価（5日）
移動平均値 - +1.81%
3,767 - 株価（25日）
移動平均値 - +5.39%
3,639 - 出来高（5日）
移動平均値 - -14.51%
3,860
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 | 3,860 | 3,860 | 3,795 | 3,835 | +0.13% | 3,300 | 86億4224万 | +5.39% | 34.42 | 1.34 |
| 05/16 | 3,800 | 3,840 | 3,780 | 3,830 | +1.06% | 2,800 | 86億3098万 | +5.57% | 34.37 | 1.34 |
| 05/15 | 3,695 | 3,870 | 3,695 | 3,790 | +2.85% | 6,600 | 85億4084万 | +4.84% | 34.01 | 1.33 |
| 05/14 | 3,695 | 3,695 | 3,680 | 3,685 | -0.27% | 3,300 | 83億422万 | +2.25% | 33.07 | 1.29 |
| 05/13 | 3,690 | 3,695 | 3,675 | 3,695 | +0.14% | 3,300 | 83億2675万 | +2.75% | 33.16 | 1.29 |
| 05/10 | 3,670 | 3,690 | 3,670 | 3,690 | +0.68% | 1,500 | 83億1548万 | +2.84% | 33.12 | 1.29 |
| 05/09 | 3,665 | 3,680 | 3,665 | 3,665 | +0.27% | 800 | 82億5915万 | +2.4% | 32.89 | 1.28 |
| 05/08 | 3,660 | 3,685 | 3,655 | 3,655 | -0.14% | 1,900 | 82億3661万 | +2.32% | 32.8 | 1.28 |
| 05/07 | 3,650 | 3,685 | 3,650 | 3,660 | +1.39% | 3,100 | 82億4788万 | +2.66% | 32.85 | 1.28 |
| 05/02 | 3,590 | 3,645 | 3,580 | 3,610 | +0.28% | 2,400 | 81億3520万 | +1.58% | 32.4 | 1.26 |
| 05/01 | 3,585 | 3,600 | 3,550 | 3,600 | +1.12% | 3,300 | 81億1267万 | +1.52% | 32.31 | 1.26 |
| 04/30 | 3,505 | 3,585 | 3,505 | 3,560 | +1.57% | 2,800 | 80億2253万 | +0.62% | 31.95 | 1.24 |
| 04/26 | 3,540 | 3,550 | 3,500 | 3,505 | -0.99% | 3,100 | 78億9858万 | -0.74% | 31.46 | 1.23 |
| 04/25 | 3,565 | 3,565 | 3,540 | 3,540 | -0.84% | 1,600 | 79億7746万 | +0.43% | 31.77 | 1.24 |
| 04/24 | 3,575 | 3,580 | 3,560 | 3,570 | 0% | 1,700 | 80億4506万 | +1.48% | 32.04 | 1.25 |
| 04/23 | 3,545 | 3,580 | 3,545 | 3,570 | +1.13% | 1,600 | 80億4506万 | +1.71% | 32.04 | 1.25 |
| 04/22 | 3,605 | 3,605 | 3,530 | 3,530 | -2.08% | 4,200 | 79億5492万 | +0.83% | 31.68 | 1.23 |
| 04/19 | 3,670 | 3,690 | 3,460 | 3,605 | -1.23% | 9,400 | 81億2393万 | +3.18% | 32.35 | 1.26 |
| 04/18 | 3,665 | 3,665 | 3,635 | 3,650 | -0.41% | 1,800 | 82億2534万 | +4.79% | 32.76 | 1.28 |
| 04/17 | 3,655 | 3,695 | 3,640 | 3,665 | +0.96% | 2,900 | 82億5915万 | +5.59% | 32.89 | 1.28 |
| 04/16 | 3,635 | 3,655 | 3,630 | 3,630 | +0.14% | 1,900 | 81億8027万 | +4.97% | 32.58 | 1.27 |
| 04/15 | 3,620 | 3,630 | 3,620 | 3,625 | +0.14% | 1,200 | 81億6901万 | +5.22% | 32.53 | 1.27 |
| 04/12 | 3,615 | 3,630 | 3,605 | 3,620 | +0.14% | 1,600 | 81億5774万 | +5.45% | 32.49 | 1.27 |
| 04/11 | 3,585 | 3,645 | 3,565 | 3,615 | +1.12% | 2,900 | 81億4647万 | +5.67% | 32.44 | 1.26 |
| 04/10 | 3,550 | 3,585 | 3,520 | 3,575 | +0.7% | 3,100 | 80億5633万 | +4.87% | 32.08 | 1.25 |
| 04/09 | 3,530 | 3,550 | 3,515 | 3,550 | +1% | 4,400 | 79億9999万 | +4.5% | 31.86 | 1.24 |
| 04/08 | 3,530 | 3,530 | 3,505 | 3,515 | 0% | 2,700 | 79億2112万 | +3.78% | 31.55 | 1.23 |
| 04/05 | 3,500 | 3,515 | 3,500 | 3,515 | +0.57% | 2,300 | 79億2112万 | +4.09% | 31.55 | 1.23 |
| 04/04 | 3,485 | 3,510 | 3,485 | 3,495 | +0.29% | 2,100 | 78億7605万 | +3.74% | 31.37 | 1.22 |
| 04/03 | 3,475 | 3,490 | 3,470 | 3,485 | +0.43% | 1,600 | 78億5351万 | +3.69% | 31.28 | 1.22 |
| 04/02 | 3,485 | 3,485 | 3,460 | 3,470 | -0.29% | 1,800 | 78億1971万 | +3.46% | 31.14 | 1.21 |
| 04/01 | 3,480 | 3,485 | 3,465 | 3,480 | +0.14% | 2,800 | 78億4224万 | +4% | 31.23 | 1.22 |
| 03/29 | 3,420 | 3,480 | 3,410 | 3,475 | +2.21% | 3,800 | 78億3098万 | +4.1% | 38.22 | 1.22 |
| 03/28 | 3,365 | 3,400 | 3,365 | 3,400 | 0% | 4,300 | 76億6196万 | +2.13% | 37.4 | 1.19 |
| 03/27 | 3,405 | 3,420 | 3,355 | 3,400 | 0% | 3,400 | 76億6196万 | +2.32% | 37.4 | 1.19 |
| 03/26 | 3,380 | 3,405 | 3,380 | 3,400 | +0.59% | 1,800 | 76億6196万 | +2.56% | 37.4 | 1.19 |
| 03/25 | 3,380 | 3,410 | 3,355 | 3,380 | +0.75% | 4,500 | 76億1689万 | +2.24% | 37.18 | 1.18 |
| 03/22 | 3,355 | 3,370 | 3,350 | 3,355 | -0.45% | 2,700 | 75億6055万 | +1.76% | 36.9 | 1.17 |
| 03/21 | 3,370 | 3,390 | 3,355 | 3,370 | -0.15% | 3,000 | 75億9436万 | +2.4% | 37.07 | 1.18 |
| 03/19 | 3,370 | 3,400 | 3,355 | 3,375 | +0.75% | 3,000 | 76億563万 | +2.74% | 37.12 | 1.18 |
| 03/18 | 3,360 | 3,390 | 3,345 | 3,350 | +0.3% | 3,400 | 75億4929万 | +2.13% | 36.85 | 1.17 |
| 03/15 | 3,345 | 3,350 | 3,330 | 3,340 | -0.15% | 900 | 75億2675万 | +1.95% | 36.74 | 1.17 |
| 03/14 | 3,350 | 3,350 | 3,330 | 3,345 | 0% | 900 | 75億3802万 | +2.2% | 36.79 | 1.17 |
| 03/13 | 3,330 | 3,360 | 3,325 | 3,345 | +0.45% | 1,900 | 75億3802万 | +2.29% | 36.79 | 1.17 |
| 03/12 | 3,365 | 3,370 | 3,315 | 3,330 | +0.15% | 2,600 | 75億422万 | +1.9% | 36.63 | 1.16 |
| 03/11 | 3,320 | 3,360 | 3,320 | 3,325 | 0% | 900 | 74億9295万 | +1.87% | 36.57 | 1.16 |
| 03/08 | 3,315 | 3,345 | 3,315 | 3,325 | +0.3% | 1,300 | 74億9295万 | +1.99% | 36.57 | 1.16 |
| 03/07 | 3,315 | 3,340 | 3,290 | 3,315 | +0.3% | 1,700 | 74億7041万 | +1.84% | 36.46 | 1.16 |
| 03/06 | 3,305 | 3,305 | 3,290 | 3,305 | +0.46% | 800 | 74億4788万 | +1.72% | 36.35 | 1.16 |
| 03/05 | 3,295 | 3,355 | 3,270 | 3,290 | +0.3% | 1,500 | 74億1408万 | +1.42% | 36.19 | 1.15 |
| 03/04 | 3,370 | 3,370 | 3,270 | 3,280 | +0.15% | 3,400 | 73億9154万 | +1.27% | 36.08 | 1.15 |
| 03/01 | 3,320 | 3,345 | 3,260 | 3,275 | -1.06% | 2,800 | 73億8027万 | +1.27% | 36.02 | 1.15 |
| 02/29 | 3,310 | 3,315 | 3,300 | 3,310 | +0.3% | 1,000 | 74億5915万 | +2.51% | 36.41 | 1.16 |
| 02/28 | 3,295 | 3,315 | 3,295 | 3,300 | 0% | 1,300 | 74億3661万 | +2.39% | 36.3 | 1.15 |
| 02/27 | 3,290 | 3,300 | 3,290 | 3,300 | +0.46% | 1,000 | 74億3661万 | +2.55% | 36.3 | 1.15 |
| 02/26 | 3,270 | 3,285 | 3,270 | 3,285 | +0.46% | 900 | 74億281万 | +2.24% | 36.13 | 1.15 |
| 02/22 | 3,260 | 3,275 | 3,245 | 3,270 | +0.31% | 1,700 | 73億6901万 | +1.87% | 35.97 | 1.14 |
| 02/21 | 3,255 | 3,260 | 3,250 | 3,260 | +0.15% | 1,200 | 73億4647万 | +1.65% | 35.86 | 1.14 |
| 02/20 | 3,205 | 3,255 | 3,205 | 3,255 | +1.88% | 2,300 | 73億3520万 | +1.69% | 35.8 | 1.14 |
| 02/19 | 3,180 | 3,200 | 3,160 | 3,195 | +0.95% | 600 | 71億9999万 | 0% | 35.14 | 1.12 |
| 02/16 | 3,155 | 3,180 | 3,150 | 3,165 | +0.32% | 1,900 | 71億3239万 | -0.81% | 34.81 | 1.11 |
| 02/15 | 3,150 | 3,190 | 3,150 | 3,155 | -1.41% | 1,100 | 71億985万 | -1% | 34.7 | 1.1 |
| 02/14 | 3,230 | 3,230 | 3,195 | 3,200 | -1.23% | 3,200 | 72億1126万 | +0.5% | 35.2 | 1.12 |
| 02/13 | 3,235 | 3,245 | 3,220 | 3,240 | -0.31% | 1,500 | 73億140万 | +1.95% | 35.64 | 1.13 |
| 02/09 | 3,250 | 3,260 | 3,240 | 3,250 | 0% | 900 | 73億2394万 | +2.52% | 35.75 | 1.14 |
| 02/08 | 3,260 | 3,275 | 3,250 | 3,250 | -0.46% | 1,400 | 73億2394万 | +2.82% | 35.75 | 1.14 |
| 02/07 | 3,270 | 3,275 | 3,265 | 3,265 | +0.15% | 1,500 | 73億5774万 | +3.59% | 35.91 | 1.14 |
| 02/06 | 3,290 | 3,290 | 3,260 | 3,260 | -0.76% | 1,800 | 73億4647万 | +3.76% | 35.86 | 1.14 |
| 02/05 | 3,235 | 3,285 | 3,235 | 3,285 | +1.55% | 3,200 | 74億281万 | +4.92% | 36.13 | 1.15 |
| 02/02 | 3,240 | 3,240 | 3,225 | 3,235 | +0.31% | 1,200 | 72億9013万 | +3.69% | 35.58 | 1.13 |
| 02/01 | 3,230 | 3,230 | 3,205 | 3,225 | +0.94% | 900 | 72億6760万 | +3.7% | 35.47 | 1.13 |
| 01/31 | 3,200 | 3,230 | 3,195 | 3,195 | +0.31% | 2,100 | 71億9999万 | +2.96% | 35.14 | 1.12 |
| 01/30 | 3,180 | 3,195 | 3,180 | 3,185 | +0.16% | 1,000 | 71億7746万 | +2.87% | 35.03 | 1.11 |
| 01/29 | 3,180 | 3,195 | 3,165 | 3,180 | +0.79% | 1,400 | 71億6619万 | +2.88% | 34.98 | 1.11 |
| 01/26 | 3,145 | 3,155 | 3,140 | 3,155 | 0% | 800 | 71億985万 | +2.27% | 34.7 | 1.1 |
| 01/25 | 3,135 | 3,155 | 3,130 | 3,155 | 0% | 400 | 71億985万 | +2.4% | 34.7 | 1.1 |
| 01/24 | 3,165 | 3,165 | 3,115 | 3,155 | -0.32% | 1,600 | 71億985万 | +2.5% | 34.7 | 1.1 |
| 01/23 | 3,190 | 3,190 | 3,155 | 3,165 | 0% | 900 | 71億3239万 | +2.93% | 34.81 | 1.11 |
| 01/22 | 3,165 | 3,195 | 3,145 | 3,165 | 0% | 2,000 | 71億3239万 | +3.06% | 34.81 | 1.11 |
| 01/19 | 3,245 | 3,245 | 3,165 | 3,165 | -1.71% | 2,900 | 71億3239万 | +3.2% | 34.81 | 1.11 |
| 01/18 | 3,185 | 3,220 | 3,160 | 3,220 | +1.1% | 2,400 | 72億5633万 | +5.09% | 35.42 | 1.13 |
| 01/17 | 3,145 | 3,210 | 3,145 | 3,185 | +2.08% | 5,100 | 71億7746万 | +4.19% | 35.03 | 1.11 |
| 01/16 | 3,110 | 3,120 | 3,105 | 3,120 | +0.65% | 2,000 | 70億3098万 | +2.19% | 34.32 | 1.09 |
| 01/15 | 3,095 | 3,100 | 3,080 | 3,100 | +0.32% | 1,400 | 69億8591万 | +1.61% | 34.1 | 1.08 |
| 01/12 | 3,075 | 3,095 | 3,075 | 3,090 | +0.32% | 1,300 | 69億6337万 | +1.31% | 33.99 | 1.08 |
| 01/11 | 3,080 | 3,095 | 3,075 | 3,080 | +0.16% | 1,700 | 69億4084万 | +0.98% | 33.88 | 1.08 |
| 01/10 | 3,075 | 3,080 | 3,065 | 3,075 | +0.49% | 1,400 | 69億2957万 | +0.82% | 33.82 | 1.08 |
| 01/09 | 3,060 | 3,060 | 3,050 | 3,060 | +0.66% | 1,200 | 68億9577万 | +0.33% | 33.66 | 1.07 |
| 01/05 | 3,015 | 3,050 | 3,015 | 3,040 | +0.5% | 3,200 | 68億5070万 | -0.36% | 33.44 | 1.06 |
| 01/04 | 3,020 | 3,035 | 3,015 | 3,025 | +0.17% | 2,100 | 68億1689万 | -0.92% | 33.27 | 1.06 |
| 2023 | ||||||||||
| 12/29 | 3,005 | 3,035 | 3,005 | 3,020 | +0.5% | 900 | 68億563万 | -1.15% | 33.22 | 1.09 |
| 12/28 | 3,000 | 3,025 | 3,000 | 3,005 | +0.17% | 1,400 | 67億7182万 | -1.73% | 33.05 | 1.08 |
| 12/27 | 3,015 | 3,015 | 3,000 | 3,000 | +0.17% | 1,700 | 67億6056万 | -1.99% | 33 | 1.08 |
| 12/26 | 2,998 | 3,025 | 2,995 | 2,995 | -0.17% | 2,700 | 67億4929万 | -2.28% | 32.94 | 1.08 |
| 12/25 | 2,997 | 3,015 | 2,896 | 3,000 | -0.99% | 12,100 | 67億6056万 | -2.25% | 33 | 1.08 |
| 12/22 | 3,040 | 3,040 | 3,025 | 3,030 | -0.33% | 900 | 68億2816万 | -1.37% | 33.33 | 1.09 |
| 12/21 | 3,025 | 3,040 | 3,025 | 3,040 | 0% | 800 | 68億5070万 | -1.11% | 33.44 | 1.09 |
| 12/20 | 3,035 | 3,060 | 3,035 | 3,040 | +0.16% | 900 | 68億5070万 | -1.17% | 33.44 | 1.09 |
| 12/19 | 3,060 | 3,065 | 3,035 | 3,035 | -1.14% | 2,000 | 68億3943万 | -1.33% | 33.38 | 1.09 |
| 12/18 | 3,065 | 3,070 | 3,065 | 3,070 | +0.33% | 700 | 69億1830万 | -0.2% | 33.77 | 1.1 |
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 | 2,850 285 6/15 | 1,500 150 1/22 | 65,200 652,000 6/15 | - | - | +6.97% 4/28 | -15.09% 1/22 |
| 2009年 3月期 | 2,010 201 6/5 | 1,030 103 10/10 | 16,500 165,000 4/4 | - | - | +7.59% 3/23 | -25.31% 10/9 |
| 2010年 3月期 | 1,590 159 6/18 | 1,210 121 4/24 121 4/23 他3件 | 21,900 219,000 6/17 | - | - | +17.09% 6/18 | -8.39% 11/17 |
| 2011年 3月期 | 1,400 140 4/7 | 870 87 3/14 | 17,800 178,000 1/19 178,000 12/24 | 31億4650万 | 19億5532万 | +5.16% 1/19 | -15.47% 3/16 |
| 2012年 3月期 | 1,220 122 2/29 | 900 90 12/30 90 11/29 他2件 | 60,800 608,000 2/29 | 27億4195万 | 20億2275万 | +8.96% 2/23 | -7.73% 5/10 |
| 2013年 3月期 | 1,090 109 4/4 | 810 81 11/8 | 28,300 283,000 3/21 | 24億4977万 | 18億2047万 | +12.77% 6/21 | -13.24% 5/16 |
| 2014年 3月期 | 2,200 220 9/18 | 870 87 6/7 | 1,047,000 10,470,000 9/18 | 49億4450万 | 19億5532万 | +90.65% 9/18 | -12.34% 2/4 |
| 2015年 3月期 | 1,630 163 8/19 | 1,120 112 5/21 112 5/20 他2件 | 380,000 3,800,000 8/19 | 36億6345万 | 25億1722万 | +14.68% 7/9 | -14.82% 5/19 |
| 2016年 3月期 | 1,450 145 6/24 | 930 93 2/15 | 36,200 362,000 6/24 | 32億5890万 | 20億9019万 | +8.81% 3/15 | -14.78% 8/24 |
| 2017年 3月期 | 1,250 125 5/11 125 5/10 他3件 | 980 98 6/14 | 36,400 364,000 4/19 | 28億940万 | 22億257万 | +8.38% 7/26 | -10.25% 6/14 |
| 2018年 3月期 | 1,537 6/21 | 1,040 5/18 | 378,100 6/21 | 34億5443万 | 23億3742万 | +20.64% 6/21 | -4.54% 2/6 |
| 2019年 3月期 | 1,333 10/10 | 835 12/26 | 29,000 2/20 | 29億9594万 | 18億7667万 | +12.02% 2/20 | -18.71% 12/25 |
| 2020年 3月期 | 1,093 6/13 | 747 3/17 | 8,600 5/27 | 24億5653万 | 16億7889万 | +6.53% 4/17 | -16.45% 3/17 |
| 2021年 3月期 | 2,460 3/12 | 785 8/11 | 973,600 3/12 | 55億2889万 | 17億6430万 | +81.85% 3/12 | -6.38% 8/4 |
| 2022年 3月期 | 2,995 6/15 | 1,970 7/6 | 108,700 6/30 | 67億3132万 | 44億2761万 | +19.06% 6/15 | -22.64% 7/1 |
| 2023年 3月期 | 2,847 4/5 4/4 | 2,433 10/7 | 22,300 6/29 | 64億1577万 | 54億8281万 | +5.32% 5/8 | -8.24% 7/4 |
| 2024年 3月期 | 3,545 6/22 | 2,757 4/3 | 38,400 6/29 | 79億8872万 | 62億1295万 | +13.57% 6/22 | -8.4% 7/14 |
| 最新 | 3,835 2024/5/17 | 3,300 | 86億4224万 | +5.39% 3,639 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 20%（1.2倍）
- 1985/12/28 vs 1984/12/28
- 47%（1.47倍）
- 1986/12/27 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/20 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/27 vs 1990/12/20
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/27
- -29%（0.71倍）
- 1993/12/28 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/28
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/29 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/29
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/29 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/29
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 158%（2.58倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
747円（2020/03/17） - 413%（5.13倍）
3,835円（5/17）