株価チャート
株価
5/17
- 前日 (5/16)
- 3,818
- 始値
- 3,785
- 高値
- 3,815
- 安値
- 3,760
- 終値 -1.02%
- 3,779
- 出来高 -10.45%
- 211,600
乖離率
- 株価（5日）
移動平均値 - -1.56%
3,839 - 株価（25日）
移動平均値 - -0.26%
3,789 - 出来高（5日）
移動平均値 - -21.81%
270,640
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 | 3,785 | 3,815 | 3,760 | 3,779 | -1.02% | 211,600 | 2888億3404万 | -0.26% | 18.98 | 0.95 |
| 05/16 | 3,781 | 3,842 | 3,747 | 3,818 | +0.98% | 236,300 | 2918億1486万 | +0.85% | 19.18 | 0.96 |
| 05/15 | 3,865 | 3,884 | 3,769 | 3,781 | -2.53% | 294,400 | 2889億8690万 | +0.03% | 18.99 | 0.95 |
| 05/14 | 3,969 | 3,978 | 3,857 | 3,879 | -1.47% | 251,400 | 2964億7717万 | +2.75% | 19.48 | 0.98 |
| 05/13 | 4,028 | 4,050 | 3,928 | 3,937 | -3.03% | 359,500 | 3009億1019万 | +4.62% | 19.77 | 0.99 |
| 05/10 | 4,076 | 4,220 | 3,923 | 4,060 | +1.2% | 650,900 | 3103億1124万 | +8.27% | 20.39 | 1.02 |
| 05/09 | 3,980 | 4,029 | 3,966 | 4,012 | +0.43% | 195,000 | 3066億4254万 | +7.5% | 20.15 | 1.01 |
| 05/08 | 3,974 | 4,010 | 3,949 | 3,995 | +0.88% | 228,000 | 3053億4321万 | +7.42% | 20.06 | 1.01 |
| 05/07 | 3,979 | 4,002 | 3,948 | 3,960 | -1% | 178,800 | 3026億6811万 | +6.88% | 19.89 | 1 |
| 05/02 | 3,932 | 4,006 | 3,905 | 4,000 | +2.46% | 359,000 | 3057億2536万 | +8.4% | 20.09 | 1.01 |
| 05/01 | 3,839 | 3,970 | 3,820 | 3,904 | +3.47% | 581,000 | 2983億8795万 | +6.23% | 19.61 | 0.98 |
| 04/30 | 3,776 | 3,994 | 3,735 | 3,773 | +0.35% | 545,400 | 2883億7545万 | +3.03% | 18.95 | 0.95 |
| 04/26 | 3,718 | 3,766 | 3,701 | 3,760 | +0.97% | 436,800 | 2873億8184万 | +2.96% | 18.88 | 0.95 |
| 04/25 | 3,720 | 3,770 | 3,688 | 3,724 | +0.11% | 238,700 | 2846億3031万 | +2.28% | 18.7 | 0.94 |
| 04/24 | 3,719 | 3,731 | 3,674 | 3,720 | +0.87% | 178,800 | 2843億2459万 | +2.45% | 18.68 | 0.94 |
| 04/23 | 3,688 | 3,719 | 3,681 | 3,688 | +0.3% | 151,900 | 2818億7878万 | +1.91% | 18.52 | 0.93 |
| 04/22 | 3,665 | 3,696 | 3,652 | 3,677 | +1.69% | 204,500 | 2810億3804万 | +1.94% | 18.47 | 0.93 |
| 04/19 | 3,630 | 3,631 | 3,567 | 3,616 | -0.96% | 286,800 | 2763億7573万 | +0.56% | 18.16 | 0.91 |
| 04/18 | 3,680 | 3,700 | 3,651 | 3,651 | -0.03% | 149,200 | 2790億5082万 | +1.81% | 18.34 | 0.92 |
| 04/17 | 3,673 | 3,697 | 3,622 | 3,652 | -0.71% | 216,400 | 2791億2726万 | +2.18% | 18.34 | 0.92 |
| 04/16 | 3,657 | 3,684 | 3,617 | 3,678 | -0.16% | 209,300 | 2811億1447万 | +3.26% | 18.47 | 0.93 |
| 04/15 | 3,610 | 3,690 | 3,608 | 3,684 | +0.88% | 249,300 | 2815億7306万 | +3.83% | 18.5 | 0.93 |
| 04/12 | 3,618 | 3,660 | 3,615 | 3,652 | +0.72% | 153,400 | 2791億2726万 | +3.31% | 18.34 | 0.92 |
| 04/11 | 3,650 | 3,675 | 3,590 | 3,626 | -1.76% | 186,500 | 2771億4004万 | +3.1% | 18.21 | 0.91 |
| 04/10 | 3,715 | 3,753 | 3,691 | 3,691 | -0.43% | 193,100 | 2821億808万 | +5.46% | 18.54 | 0.93 |
| 04/09 | 3,677 | 3,725 | 3,669 | 3,707 | +0.71% | 229,700 | 2901億4741万 | +6.52% | 18.62 | 0.93 |
| 04/08 | 3,688 | 3,717 | 3,668 | 3,681 | +0.71% | 277,700 | 2813億4376万 | +6.42% | 18.49 | 0.93 |
| 04/05 | 3,577 | 3,655 | 3,560 | 3,655 | +2.09% | 197,500 | 2793億5655万 | +6.28% | 18.36 | 0.92 |
| 04/04 | 3,600 | 3,621 | 3,560 | 3,580 | -0.33% | 235,800 | 2736億2420万 | +4.71% | 17.98 | 0.9 |
| 04/03 | 3,650 | 3,665 | 3,586 | 3,592 | -1.02% | 255,700 | 2745億4138万 | +5.55% | 18.04 | 0.9 |
| 04/02 | 3,668 | 3,682 | 3,610 | 3,629 | -1.31% | 259,500 | 2773億6934万 | +7.08% | 18.23 | 0.91 |
| 04/01 | 3,707 | 3,729 | 3,664 | 3,677 | +0.68% | 259,300 | 2877億9931万 | +8.98% | 18.47 | 0.93 |
| 03/29 | 3,606 | 3,659 | 3,601 | 3,652 | +1.73% | 275,200 | 2858億4255万 | +8.79% | 11.24 | 0.93 |
| 03/28 | 3,606 | 3,643 | 3,579 | 3,590 | -0.39% | 375,900 | 2809億8980万 | +7.49% | 11.05 | 0.92 |
| 03/27 | 3,600 | 3,627 | 3,585 | 3,604 | +0.61% | 310,400 | 2820億8559万 | +8.36% | 11.09 | 0.92 |
| 03/26 | 3,545 | 3,601 | 3,539 | 3,582 | +1.33% | 364,000 | 2803億6364万 | +8.15% | 11.03 | 0.91 |
| 03/25 | 3,513 | 3,543 | 3,491 | 3,535 | +1.29% | 291,100 | 2766億8495万 | +7.19% | 10.88 | 0.9 |
| 03/22 | 3,488 | 3,500 | 3,459 | 3,490 | +0.66% | 383,600 | 2731億6279万 | +6.24% | 10.74 | 0.89 |
| 03/21 | 3,425 | 3,470 | 3,418 | 3,467 | +1.46% | 288,700 | 2713億6258万 | +5.86% | 10.67 | 0.88 |
| 03/19 | 3,380 | 3,425 | 3,375 | 3,417 | +0.86% | 165,200 | 2674億4907万 | +4.53% | 10.52 | 0.87 |
| 03/18 | 3,407 | 3,423 | 3,362 | 3,388 | -0.35% | 305,000 | 2651億7924万 | +3.83% | 10.43 | 0.86 |
| 03/15 | 3,375 | 3,416 | 3,354 | 3,400 | +0.86% | 651,200 | 2661億1848万 | +4.39% | 10.47 | 0.87 |
| 03/14 | 3,375 | 3,380 | 3,334 | 3,371 | +0.63% | 183,300 | 2638億4864万 | +3.79% | 10.38 | 0.86 |
| 03/13 | 3,350 | 3,370 | 3,330 | 3,350 | +0.18% | 341,100 | 2622億497万 | +3.43% | 10.31 | 0.85 |
| 03/12 | 3,346 | 3,367 | 3,299 | 3,344 | +0.21% | 267,000 | 2617億3535万 | +3.5% | 10.29 | 0.85 |
| 03/11 | 3,300 | 3,337 | 3,257 | 3,337 | -0.57% | 406,400 | 2611億8746万 | +3.5% | 10.27 | 0.85 |
| 03/08 | 3,241 | 3,419 | 3,222 | 3,356 | +4.45% | 854,800 | 2626億7459万 | +4.26% | 10.33 | 0.86 |
| 03/07 | 3,211 | 3,233 | 3,200 | 3,213 | +0.85% | 253,700 | 2514億8196万 | 0% | 9.89 | 0.82 |
| 03/06 | 3,200 | 3,225 | 3,183 | 3,186 | -0.44% | 208,900 | 2493億6867万 | -0.78% | 9.81 | 0.81 |
| 03/05 | 3,167 | 3,206 | 3,136 | 3,200 | +0.5% | 221,900 | 2504億6445万 | -0.34% | 9.85 | 0.82 |
| 03/04 | 3,174 | 3,198 | 3,155 | 3,184 | +0.32% | 242,100 | 2492億1213万 | -0.84% | 9.8 | 0.81 |
| 03/01 | 3,145 | 3,188 | 3,144 | 3,174 | +0.35% | 263,100 | 2484億2943万 | -1.18% | 9.77 | 0.81 |
| 02/29 | 3,162 | 3,173 | 3,134 | 3,163 | -0.66% | 290,300 | 2475億6845万 | -1.62% | 9.74 | 0.81 |
| 02/28 | 3,228 | 3,240 | 3,181 | 3,184 | -1.64% | 214,500 | 2492億1213万 | -1.15% | 9.8 | 0.81 |
| 02/27 | 3,242 | 3,261 | 3,219 | 3,237 | 0% | 216,500 | 2533億6044万 | +0.37% | 9.96 | 0.83 |
| 02/26 | 3,269 | 3,270 | 3,215 | 3,237 | -0.55% | 157,400 | 2533億6044万 | +0.34% | 9.96 | 0.83 |
| 02/22 | 3,265 | 3,279 | 3,240 | 3,255 | +0.59% | 139,000 | 2547億6931万 | +0.87% | 10.02 | 0.83 |
| 02/21 | 3,239 | 3,272 | 3,224 | 3,236 | 0% | 220,700 | 2532億8217万 | +0.31% | 9.96 | 0.83 |
| 02/20 | 3,275 | 3,275 | 3,208 | 3,236 | -0.98% | 190,300 | 2532億8217万 | +0.31% | 9.96 | 0.83 |
| 02/19 | 3,228 | 3,268 | 3,226 | 3,268 | +1.24% | 259,000 | 2557億8682万 | +1.27% | 10.06 | 0.83 |
| 02/16 | 3,226 | 3,274 | 3,204 | 3,228 | +0.81% | 245,200 | 2526億5601万 | +0.09% | 9.94 | 0.82 |
| 02/15 | 3,251 | 3,260 | 3,160 | 3,202 | -1.36% | 328,200 | 2506億2099万 | -0.77% | 9.86 | 0.82 |
| 02/14 | 3,317 | 3,323 | 3,198 | 3,246 | -1.84% | 277,500 | 2540億6488万 | +0.5% | 9.99 | 0.83 |
| 02/13 | 3,296 | 3,317 | 3,226 | 3,307 | +1.01% | 375,900 | 2588億3935万 | +2.32% | 10.18 | 0.84 |
| 02/09 | 3,218 | 3,324 | 3,174 | 3,274 | +1.33% | 603,800 | 2562億5644万 | +1.46% | 10.08 | 0.84 |
| 02/08 | 3,137 | 3,400 | 3,121 | 3,231 | +1.38% | 824,000 | 2528億9082万 | +0.15% | 9.95 | 0.82 |
| 02/07 | 3,145 | 3,207 | 3,145 | 3,187 | +1.34% | 245,300 | 2494億4694万 | -1.18% | 9.81 | 0.81 |
| 02/06 | 3,143 | 3,172 | 3,135 | 3,145 | -0.13% | 166,700 | 2461億5959万 | -2.51% | 9.68 | 0.8 |
| 02/05 | 3,168 | 3,169 | 3,135 | 3,149 | -0.63% | 188,700 | 2464億7267万 | -2.51% | 9.69 | 0.8 |
| 02/02 | 3,213 | 3,218 | 3,169 | 3,169 | -1.37% | 193,500 | 2480億3807万 | -1.98% | 9.75 | 0.81 |
| 02/01 | 3,182 | 3,247 | 3,176 | 3,213 | +0.47% | 199,300 | 2514億8196万 | -0.71% | 9.89 | 0.82 |
| 01/31 | 3,150 | 3,200 | 3,144 | 3,198 | +0.79% | 171,300 | 2503億791万 | -1.17% | 9.84 | 0.82 |
| 01/30 | 3,191 | 3,202 | 3,166 | 3,173 | -0.56% | 227,100 | 2483億5116万 | -2.01% | 9.77 | 0.81 |
| 01/29 | 3,200 | 3,228 | 3,175 | 3,191 | -0.03% | 230,900 | 2497億6002万 | -1.54% | 9.82 | 0.81 |
| 01/26 | 3,200 | 3,203 | 3,159 | 3,192 | -0.56% | 264,200 | 2498億3829万 | -1.6% | 9.83 | 0.81 |
| 01/25 | 3,236 | 3,241 | 3,198 | 3,210 | -1.17% | 161,500 | 2512億4715万 | -1.17% | 9.88 | 0.82 |
| 01/24 | 3,279 | 3,300 | 3,211 | 3,248 | -1.67% | 349,500 | 2542億2142万 | -0.12% | 10 | 0.83 |
| 01/23 | 3,299 | 3,349 | 3,299 | 3,303 | +0.15% | 213,400 | 2585億2627万 | +1.54% | 10.17 | 0.84 |
| 01/22 | 3,268 | 3,324 | 3,268 | 3,298 | +0.98% | 179,000 | 2581億3492万 | +1.35% | 10.15 | 0.84 |
| 01/19 | 3,257 | 3,268 | 3,230 | 3,266 | +0.28% | 170,500 | 2556億3028万 | +0.37% | 10.05 | 0.83 |
| 01/18 | 3,229 | 3,274 | 3,229 | 3,257 | +1.27% | 184,900 | 2549億2585万 | +0.03% | 10.03 | 0.83 |
| 01/17 | 3,239 | 3,291 | 3,216 | 3,216 | -0.71% | 217,200 | 2517億1677万 | -1.26% | 9.9 | 0.82 |
| 01/16 | 3,243 | 3,262 | 3,226 | 3,239 | -0.61% | 167,200 | 2535億1698万 | -0.67% | 9.97 | 0.83 |
| 01/15 | 3,228 | 3,294 | 3,228 | 3,259 | +0.96% | 171,200 | 2550億8239万 | -0.18% | 10.03 | 0.83 |
| 01/12 | 3,285 | 3,285 | 3,218 | 3,228 | -1.16% | 394,600 | 2526億5601万 | -1.16% | 9.94 | 0.82 |
| 01/11 | 3,321 | 3,330 | 3,252 | 3,266 | -0.94% | 297,800 | 2556億3028万 | -0.06% | 10.05 | 0.83 |
| 01/10 | 3,240 | 3,332 | 3,232 | 3,297 | +0.73% | 296,100 | 2580億5665万 | +0.83% | 10.15 | 0.84 |
| 01/09 | 3,214 | 3,282 | 3,204 | 3,273 | +2.35% | 387,200 | 2561億7817万 | +0.18% | 10.07 | 0.84 |
| 01/05 | 3,234 | 3,236 | 3,192 | 3,198 | -1.11% | 325,400 | 2503億791万 | -2.02% | 9.84 | 0.82 |
| 01/04 | 3,222 | 3,258 | 3,195 | 3,234 | +0.37% | 264,900 | 2531億2563万 | -0.92% | 9.95 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 3,218 | 3,233 | 3,201 | 3,222 | +0.19% | 113,600 | 2521億8639万 | -1.26% | 10.08 | 0.86 |
| 12/28 | 3,205 | 3,231 | 3,202 | 3,216 | -0.53% | 134,700 | 2517億1677万 | -1.47% | 10.06 | 0.85 |
| 12/27 | 3,240 | 3,240 | 3,219 | 3,233 | 0% | 117,000 | 2530億4736万 | -1.01% | 10.11 | 0.86 |
| 12/26 | 3,243 | 3,243 | 3,209 | 3,233 | +0.15% | 107,500 | 2530億4736万 | -1.07% | 10.11 | 0.86 |
| 12/25 | 3,262 | 3,262 | 3,213 | 3,228 | -0.19% | 63,000 | 2526億5601万 | -1.28% | 10.1 | 0.86 |
| 12/22 | 3,264 | 3,273 | 3,217 | 3,234 | -0.03% | 161,700 | 2531億2563万 | -1.31% | 10.12 | 0.86 |
| 12/21 | 3,270 | 3,291 | 3,231 | 3,235 | -0.77% | 199,400 | 2532億390万 | -1.4% | 10.12 | 0.86 |
| 12/20 | 3,259 | 3,286 | 3,241 | 3,260 | +0.03% | 234,900 | 2551億6066万 | -0.73% | 10.2 | 0.87 |
| 12/19 | 3,290 | 3,309 | 3,236 | 3,259 | -0.88% | 239,900 | 2550億8239万 | -0.94% | 10.2 | 0.87 |
| 12/18 | 3,264 | 3,300 | 3,250 | 3,288 | -0.42% | 203,700 | 2573億5222万 | -0.36% | 10.29 | 0.87 |
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 | |
| 2007年 3月期 | 2,375 6/2 | 1,670 4/5 | 1,409,500 4/24 | - | - | +14.2% 5/10 | -10.37% 6/15 |
| 2008年 3月期 | 2,550 3/31 | 1,533 8/10 | 1,148,500 8/13 | - | - | +11.71% 3/31 | -22.08% 8/10 |
| 2009年 3月期 | 2,530 4/1 | 750 2/10 | 1,111,600 2/17 | - | - | +22.98% 12/15 | -32.97% 10/16 |
| 2010年 3月期 | 1,463 10/22 | 881 6/23 | 756,000 10/22 | - | - | +19.3% 7/31 | -11.43% 10/2 |
| 2011年 3月期 | 1,525 4/26 | 702 3/15 | 738,700 2/2 | 1137億3831万 | 523億5691万 | +6.83% 1/11 | -26.77% 3/15 |
| 2012年 3月期 | 1,489 3/30 | 721 6/17 | 681,100 6/29 | 1110億5334万 | 537億7398万 | +15.97% 1/30 | -6.01% 6/3 |
| 2013年 3月期 | 2,214 3/28 | 1,321 9/6 | 933,100 11/8 | 1651億2565万 | 985億2348万 | +11.62% 9/12 | -11.13% 8/7 |
| 2014年 3月期 | 2,366 5/9 | 1,485 6/21 | 1,880,500 6/6 | 1764億6219万 | 1107億5501万 | +12.7% 7/18 | -22.32% 6/5 |
| 2015年 3月期 | 2,268 9/22 | 1,386 10/30 | 1,460,100 10/28 | 1775億1668万 | 1084億8241万 | +12.23% 2/25 | -25.41% 10/28 |
| 2016年 3月期 | 3,215 11/12 | 2,013 5/1 | 927,300 4/20 | 2516億3850万 | 1575億5779万 | +19.31% 11/11 | -15.64% 2/12 |
| 2017年 3月期 | 2,781 6/1 | 1,901 11/9 | 1,121,700 4/19 | 2176億6926万 | 1487億9153万 | +10.02% 12/13 | -10.34% 8/18 |
| 2018年 3月期 | 2,657 1/10 | 2,073 9/19 | 1,214,800 5/12 | 2079億6376万 | 1622億5400万 | +7.44% 1/10 | -7% 2/6 |
| 2019年 3月期 | 3,225 11/20 | 2,459 4/3 | 554,500 9/18 | 2524億2120万 | 1924億6627万 | +8.81% 5/17 | -11.25% 12/25 |
| 2020年 3月期 | 2,835 11/8 | 1,864 3/17 | 728,500 10/30 | 2218億9585万 | 1458億9554万 | +13.42% 3/30 | -11.29% 3/16 |
| 2021年 3月期 | 2,410 9/18 | 1,762 1/5 | 288,500 7/27 | 1886億3104万 | 1379億1199万 | +14.16% 9/14 | -10.88% 10/27 |
| 2022年 3月期 | 2,086 4/2 | 1,653 5/26 | 290,700 5/27 | 1632億7151万 | 1293億8054万 | +8.66% 4/21 | -9.09% 5/26 |
| 2023年 3月期 | 2,366 3/29 | 1,812 8/5 4/1 | 1,139,000 10/28 | 1851億8715万 | 1418億2549万 | +9.6% 5/1 | -11.02% 8/4 |
| 2024年 3月期 | 3,659 3/29 | 2,356 4/3 | 1,020,000 10/30 | 2863億9044万 | 1844億445万 | +9% 4/1 | -5.28% 5/31 |
| 最新 | 3,779 2024/5/17 | 211,600 | 2888億3404万 | -0.26% 3,789 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/17 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
342円（2002/12/17） - 1005%（11.05倍）
3,779円（5/17）