株価チャート
株価
5/17
- 前日 (5/16)
- 3,865
- 始値
- 3,965
- 高値
- 4,485
- 安値
- 3,960
- 終値 +13.71%
- 4,395
- 出来高 +304.44%
- 36,400
乖離率
- 株価（5日）
移動平均値 - +10.21%
3,988 - 株価（25日）
移動平均値 - +10.4%
3,981 - 出来高（5日）
移動平均値 - +220.42%
11,360
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 | 3,965 | 4,485 | 3,960 | 4,395 | +13.71% | 36,400 | 86億863万 | +10.4% | 6.09 | 0.49 |
| 05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +0.13% | 9,000 | 75億7050万 | -2.62% | 5.35 | 0.43 |
| 05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -0.77% | 6,700 | 75億6071万 | -2.82% | 5.35 | 0.43 |
| 05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -1.02% | 3,600 | 76億1947万 | -2.14% | 5.39 | 0.44 |
| 05/13 | 3,930 | 3,980 | 3,910 | 3,930 | 0% | 1,100 | 76億9782万 | -1.13% | 5.44 | 0.44 |
| 05/10 | 3,935 | 3,970 | 3,930 | 3,930 | 0% | 1,200 | 76億9782万 | -1.06% | 5.44 | 0.44 |
| 05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -1.75% | 600 | 76億9782万 | -1.01% | 5.44 | 0.44 |
| 05/08 | 4,000 | 4,030 | 3,960 | 4,000 | 0% | 1,600 | 78億3493万 | +0.83% | 5.54 | 0.45 |
| 05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -1.48% | 2,800 | 78億3493万 | +1.14% | 5.54 | 0.45 |
| 05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +1.63% | 12,000 | 79億5246万 | +2.94% | 5.62 | 0.46 |
| 05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +1.14% | 1,400 | 78億2514万 | +1.63% | 5.53 | 0.45 |
| 04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -0.63% | 2,100 | 77億3699万 | +0.71% | 5.47 | 0.44 |
| 04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -0.13% | 4,300 | 77億8596万 | +1.48% | 5.51 | 0.45 |
| 04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -0.38% | 800 | 77億9576万 | +1.79% | 5.51 | 0.45 |
| 04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +3.5% | 2,700 | 78億2514万 | +2.36% | 5.53 | 0.45 |
| 04/23 | 3,930 | 3,930 | 3,770 | 3,860 | -1.78% | 6,500 | 75億6071万 | -0.95% | 5.35 | 0.43 |
| 04/22 | 3,965 | 3,965 | 3,890 | 3,930 | -0.88% | 4,300 | 76億9782万 | +1.11% | 5.44 | 0.44 |
| 04/19 | 4,000 | 4,000 | 3,880 | 3,965 | -0.63% | 2,800 | 77億6638万 | +2.32% | 5.49 | 0.45 |
| 04/18 | 3,910 | 3,990 | 3,855 | 3,990 | +2.05% | 2,100 | 78億1534万 | +3.37% | 5.53 | 0.45 |
| 04/17 | 3,970 | 3,970 | 3,900 | 3,910 | -1.64% | 3,400 | 76億5864万 | +1.77% | 5.42 | 0.44 |
| 04/16 | 4,020 | 4,035 | 3,975 | 3,975 | -0.87% | 2,900 | 77億8596万 | +3.95% | 5.51 | 0.45 |
| 04/15 | 4,035 | 4,060 | 3,985 | 4,010 | -0.74% | 2,300 | 78億5452万 | +5.5% | 5.55 | 0.45 |
| 04/12 | 4,050 | 4,095 | 4,010 | 4,040 | -0.49% | 2,300 | 79億1328万 | +6.77% | 5.6 | 0.45 |
| 04/11 | 4,090 | 4,150 | 4,060 | 4,060 | +1% | 2,300 | 79億5246万 | +7.78% | 5.62 | 0.46 |
| 04/10 | 4,120 | 4,120 | 4,020 | 4,020 | -1.95% | 2,800 | 78億7411万 | +7.14% | 5.57 | 0.45 |
| 04/09 | 3,970 | 4,110 | 3,970 | 4,100 | +3.8% | 6,500 | 80億3080万 | +9.65% | 5.68 | 0.46 |
| 04/08 | 3,945 | 3,950 | 3,855 | 3,950 | +0.77% | 2,000 | 77億3699万 | +6.1% | 5.47 | 0.44 |
| 04/05 | 3,860 | 3,930 | 3,860 | 3,920 | +0.26% | 2,800 | 76億7823万 | +5.55% | 5.43 | 0.44 |
| 04/04 | 3,910 | 3,980 | 3,910 | 3,910 | +1.82% | 3,300 | 76億5864万 | +5.5% | 5.42 | 0.44 |
| 04/03 | 3,835 | 3,860 | 3,825 | 3,840 | -1.03% | 1,700 | 75億2153万 | +3.84% | 5.32 | 0.43 |
| 04/02 | 3,880 | 3,880 | 3,805 | 3,880 | +0.65% | 3,700 | 75億9988万 | +5.15% | 5.37 | 0.44 |
| 04/01 | 3,730 | 3,980 | 3,730 | 3,855 | +3.77% | 8,000 | 75億5091万 | +4.76% | 5.34 | 0.43 |
| 03/29 | 3,705 | 3,730 | 3,705 | 3,715 | +0.27% | 1,200 | 72億7669万 | +1.14% | 5.25 | 0.42 |
| 03/28 | 3,750 | 3,750 | 3,670 | 3,705 | -1.2% | 2,000 | 72億5710万 | +0.93% | 5.24 | 0.42 |
| 03/27 | 3,775 | 3,795 | 3,730 | 3,750 | -0.66% | 1,900 | 73億4525万 | +2.18% | 5.3 | 0.42 |
| 03/26 | 3,820 | 3,860 | 3,770 | 3,775 | -1.31% | 3,700 | 73億9422万 | +3% | 5.34 | 0.42 |
| 03/25 | 3,820 | 3,950 | 3,820 | 3,825 | +1.19% | 10,300 | 74億9215万 | +4.82% | 5.41 | 0.43 |
| 03/22 | 3,820 | 3,840 | 3,760 | 3,780 | -1.05% | 2,900 | 74億401万 | +4.16% | 5.35 | 0.42 |
| 03/21 | 3,940 | 4,035 | 3,750 | 3,820 | -0.26% | 23,500 | 74億8236万 | +5.73% | 5.4 | 0.43 |
| 03/19 | 3,590 | 3,830 | 3,590 | 3,830 | +6.09% | 12,100 | 75億195万 | +6.71% | 5.42 | 0.43 |
| 03/18 | 3,705 | 3,705 | 3,530 | 3,610 | -1.1% | 7,600 | 70億7102万 | +1.29% | 5.11 | 0.41 |
| 03/15 | 3,610 | 3,700 | 3,580 | 3,650 | +1.96% | 3,400 | 71億4937万 | +2.87% | 5.16 | 0.41 |
| 03/14 | 3,495 | 3,580 | 3,470 | 3,580 | +1.42% | 2,300 | 70億1226万 | +1.33% | 5.06 | 0.4 |
| 03/13 | 3,470 | 3,530 | 3,430 | 3,530 | +2.02% | 1,600 | 69億1433万 | +0.28% | 4.99 | 0.4 |
| 03/12 | 3,360 | 3,460 | 3,360 | 3,460 | +1.47% | 1,400 | 67億7721万 | -1.37% | 4.89 | 0.39 |
| 03/11 | 3,565 | 3,565 | 3,390 | 3,410 | -4.88% | 8,100 | 66億7928万 | -2.57% | 4.82 | 0.38 |
| 03/08 | 3,605 | 3,630 | 3,585 | 3,585 | -0.55% | 2,200 | 70億2206万 | +2.63% | 5.07 | 0.4 |
| 03/07 | 3,685 | 3,685 | 3,580 | 3,605 | -2.3% | 3,200 | 70億6123万 | +3.62% | 5.1 | 0.41 |
| 03/06 | 3,685 | 3,690 | 3,655 | 3,690 | -0.14% | 900 | 72億2772万 | +6.49% | 5.22 | 0.41 |
| 03/05 | 3,700 | 3,700 | 3,505 | 3,695 | -0.4% | 5,300 | 72億3752万 | +7.26% | 5.23 | 0.42 |
| 03/04 | 3,725 | 3,735 | 3,665 | 3,710 | -0.13% | 2,200 | 72億6690万 | +8.38% | 5.25 | 0.42 |
| 03/01 | 3,745 | 3,750 | 3,650 | 3,715 | -0.4% | 3,500 | 72億7669万 | +9.39% | 5.25 | 0.42 |
| 02/29 | 3,700 | 3,755 | 3,675 | 3,730 | +0.81% | 3,200 | 73億607万 | +10.68% | 5.27 | 0.42 |
| 02/28 | 3,620 | 3,745 | 3,620 | 3,700 | +1.65% | 3,700 | 72億4731万 | +10.58% | 5.23 | 0.42 |
| 02/27 | 3,700 | 3,700 | 3,585 | 3,640 | 0% | 2,900 | 71億2979万 | +9.54% | 5.15 | 0.41 |
| 02/26 | 3,700 | 3,705 | 3,640 | 3,640 | -0.82% | 3,500 | 71億2979万 | +10.24% | 5.15 | 0.41 |
| 02/22 | 3,665 | 3,740 | 3,665 | 3,670 | 0% | 3,200 | 71億8855万 | +11.89% | 5.19 | 0.41 |
| 02/21 | 3,690 | 3,710 | 3,670 | 3,670 | -0.41% | 1,000 | 71億8855万 | +12.54% | 5.19 | 0.41 |
| 02/20 | 3,695 | 3,750 | 3,650 | 3,685 | +1.52% | 6,200 | 72億1793万 | +13.77% | 5.21 | 0.41 |
| 02/19 | 3,465 | 3,750 | 3,450 | 3,630 | +7.88% | 13,200 | 71億1020万 | +12.94% | 5.13 | 0.41 |
| 02/16 | 3,350 | 3,365 | 3,310 | 3,365 | +0.9% | 2,700 | 65億9113万 | +5.45% | 4.76 | 0.38 |
| 02/15 | 3,395 | 3,400 | 3,315 | 3,335 | -1.19% | 4,200 | 65億3237万 | +4.97% | 4.72 | 0.37 |
| 02/14 | 3,490 | 3,490 | 3,365 | 3,375 | +5.14% | 13,900 | 66億1072万 | +6.7% | 4.77 | 0.38 |
| 02/13 | 3,200 | 3,210 | 3,105 | 3,210 | +0.31% | 5,200 | 62億8753万 | +2.07% | 4.54 | 0.36 |
| 02/09 | 3,230 | 3,230 | 3,030 | 3,200 | -0.93% | 6,100 | 62億6794万 | +2.2% | 4.53 | 0.36 |
| 02/08 | 3,245 | 3,255 | 3,230 | 3,230 | -0.92% | 1,300 | 63億2671万 | +3.59% | 4.57 | 0.36 |
| 02/07 | 3,250 | 3,275 | 3,250 | 3,260 | +0.31% | 1,300 | 63億8547万 | +5.16% | 4.61 | 0.37 |
| 02/06 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 400 | 63億6588万 | +5.45% | 4.6 | 0.37 |
| 02/05 | 3,240 | 3,280 | 3,240 | 3,250 | +0.31% | 900 | 63億6588万 | +6.14% | 4.6 | 0.37 |
| 02/02 | 3,210 | 3,250 | 3,210 | 3,240 | -0.15% | 900 | 63億4629万 | +6.47% | 4.58 | 0.36 |
| 02/01 | 3,245 | 3,280 | 3,215 | 3,245 | 0% | 800 | 63億5609万 | +7.31% | 4.59 | 0.36 |
| 01/31 | 3,215 | 3,285 | 3,215 | 3,245 | +0.31% | 1,100 | 63億5609万 | +7.95% | 4.59 | 0.36 |
| 01/30 | 3,200 | 3,250 | 3,200 | 3,235 | +1.09% | 2,000 | 63億3650万 | +8.23% | 4.57 | 0.36 |
| 01/29 | 3,120 | 3,200 | 3,120 | 3,200 | +1.91% | 2,600 | 62億6794万 | +7.67% | 4.53 | 0.36 |
| 01/26 | 3,080 | 3,140 | 3,055 | 3,140 | +3.12% | 4,400 | 61億5042万 | +6.26% | 4.44 | 0.35 |
| 01/25 | 3,060 | 3,065 | 3,030 | 3,045 | -0.65% | 1,400 | 59億6434万 | +3.61% | 4.31 | 0.34 |
| 01/24 | 3,130 | 3,130 | 3,010 | 3,065 | -1.76% | 3,300 | 60億351万 | +4.79% | 4.33 | 0.34 |
| 01/23 | 3,100 | 3,140 | 3,060 | 3,120 | 0% | 2,500 | 61億1125万 | +7.25% | 4.41 | 0.35 |
| 01/22 | 3,135 | 3,135 | 3,110 | 3,120 | -0.16% | 1,900 | 61億1125万 | +7.88% | 4.41 | 0.35 |
| 01/19 | 3,090 | 3,125 | 3,070 | 3,125 | +1.13% | 1,200 | 61億2104万 | +8.7% | 4.42 | 0.35 |
| 01/18 | 3,220 | 3,220 | 3,035 | 3,090 | -3.13% | 4,300 | 60億5248万 | +8.04% | 4.37 | 0.35 |
| 01/17 | 3,190 | 3,220 | 3,140 | 3,190 | +2.24% | 6,800 | 62億4836万 | +12.13% | 4.51 | 0.36 |
| 01/16 | 3,100 | 3,120 | 3,085 | 3,120 | +1.63% | 1,800 | 61億1125万 | +10.36% | 4.41 | 0.35 |
| 01/15 | 3,040 | 3,100 | 3,020 | 3,070 | +0.66% | 5,000 | 60億1331万 | +9.14% | 4.34 | 0.34 |
| 01/12 | 3,035 | 3,085 | 3,025 | 3,050 | +0.99% | 2,400 | 59億7413万 | +8.89% | 4.31 | 0.34 |
| 01/11 | 2,990 | 3,050 | 2,990 | 3,020 | +1.14% | 5,600 | 59億1537万 | +8.2% | 4.27 | 0.34 |
| 01/10 | 2,930 | 2,986 | 2,930 | 2,986 | +1.91% | 3,000 | 58億4877万 | +7.53% | 4.22 | 0.34 |
| 01/09 | 2,883 | 2,930 | 2,871 | 2,930 | +2.56% | 3,900 | 57億3909万 | +5.97% | 4.14 | 0.33 |
| 01/05 | 2,856 | 2,870 | 2,843 | 2,857 | 0% | 2,100 | 55億9610万 | +3.74% | 4.04 | 0.32 |
| 01/04 | 2,815 | 2,885 | 2,765 | 2,857 | +2.04% | 1,500 | 55億9610万 | +4.04% | 4.04 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 2,751 | 2,821 | 2,751 | 2,800 | +0.21% | 2,800 | 54億8445万 | +2.23% | 3.96 | 0.33 |
| 12/28 | 2,748 | 2,794 | 2,748 | 2,794 | +1.05% | 1,800 | 54億7270万 | +2.12% | 3.95 | 0.33 |
| 12/27 | 2,730 | 2,765 | 2,727 | 2,765 | +0.33% | 1,600 | 54億1589万 | +1.21% | 3.91 | 0.33 |
| 12/26 | 2,770 | 2,770 | 2,756 | 2,756 | -0.86% | 300 | 53億9827万 | +0.92% | 3.9 | 0.32 |
| 12/25 | 2,812 | 2,812 | 2,780 | 2,780 | -0.75% | 1,200 | 54億4528万 | +1.91% | 3.93 | 0.33 |
| 12/22 | 2,810 | 2,811 | 2,801 | 2,801 | -0.36% | 1,000 | 54億8641万 | +2.98% | 3.96 | 0.33 |
| 12/21 | 2,800 | 2,811 | 2,789 | 2,811 | +0.39% | 900 | 55億600万 | +3.69% | 3.98 | 0.33 |
| 12/20 | 2,799 | 2,820 | 2,788 | 2,800 | +0.39% | 1,700 | 54億8445万 | +3.67% | 3.96 | 0.33 |
| 12/19 | 2,730 | 2,789 | 2,720 | 2,789 | +2.16% | 2,100 | 54億6290万 | +3.56% | 3.94 | 0.33 |
| 12/18 | 2,680 | 2,730 | 2,680 | 2,730 | +1.22% | 1,300 | 53億4734万 | +2.06% | 3.86 | 0.32 |
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 | 8,040 804 4/4 | 4,140 414 11/22 | 14,600 146,000 7/28 | - | - | +7.06% 12/21 | -22.91% 7/28 |
| 2008年 3月期 | 5,040 504 7/18 | 2,670 267 1/23 | 51,000 510,000 1/23 | - | - | +6.46% 11/15 | -26.1% 1/23 |
| 2009年 3月期 | 3,030 303 5/13 | 1,570 157 10/10 | 3,000 30,000 7/3 30,000 5/22 | - | - | +20.07% 5/27 | -34.26% 10/10 |
| 2010年 3月期 | 2,540 254 6/12 | 1,630 163 5/15 | 9,900 99,000 10/21 | - | - | +22.07% 6/12 | -15.31% 10/5 |
| 2011年 3月期 | 2,540 254 4/28 254 4/27 | 1,910 191 11/1 | 3,600 36,000 12/13 | 49億7509万 | 37億4111万 | +10.95% 1/14 | -14.74% 3/16 |
| 2012年 3月期 | 2,360 236 6/22 236 6/15 他2件 | 1,850 185 12/1 | 3,000 30,000 5/16 | 46億2253万 | 36億2359万 | +5.64% 3/21 | -11.45% 5/21 |
| 2013年 3月期 | 2,240 224 3/26 | 1,610 161 10/19 161 10/18 他2件 | 9,800 98,000 3/25 | 43億8748万 | 31億5350万 | +11.24% 3/26 | -10.42% 5/22 |
| 2014年 3月期 | 2,250 225 5/15 | 1,870 187 4/2 | 6,100 61,000 7/5 | 44億707万 | 36億6276万 | +6.37% 5/14 | -13.42% 5/16 |
| 2015年 3月期 | 2,950 295 9/19 | 1,600 160 8/19 | 488,400 4,884,000 9/19 | 57億7826万 | 31億3397万 | +39.42% 9/25 | -12.49% 10/21 |
| 2016年 3月期 | 3,000 300 3/11 | 1,690 169 2/12 | 679,000 6,790,000 8/10 | 58億7620万 | 33億1026万 | +27.99% 3/10 | -22.76% 2/12 |
| 2017年 3月期 | 2,310 231 5/13 231 5/11 | 1,610 161 6/24 | 85,500 855,000 10/4 | 45億2467万 | 31億5356万 | +8.67% 1/11 | -12.44% 5/18 |
| 2018年 3月期 | 4,500 1/25 | 1,810 181 5/16 | 451,800 4,518,000 8/7 | 88億1430万 | 35億4531万 | +34.94% 8/31 | -21.73% 4/6 |
| 2019年 3月期 | 3,090 8/28 | 1,621 12/25 | 37,200 5/16 | 60億5248万 | 31億7510万 | +18.2% 8/21 | -26.06% 12/25 |
| 2020年 3月期 | 1,980 4/25 | 1,090 3/13 | 17,600 3/10 | 38億7829万 | 21億3502万 | +8.23% 12/13 | -33.33% 3/13 |
| 2021年 3月期 | 1,992 12/4 | 1,252 4/6 4/3 他2件 | 34,000 12/4 | 39億179万 | 24億5233万 | +14.75% 5/21 | -6.86% 4/20 |
| 2022年 3月期 | 2,219 9/24 | 1,757 5/6 4/20 | 14,700 11/4 | 43億4643万 | 34億4149万 | +13.41% 9/27 | -4.87% 12/2 |
| 2023年 3月期 | 2,080 3/10 3/9 他2件 | 1,765 5/18 | 12,900 12/22 | 40億7416万 | 34億5716万 | +7.82% 3/9 | -3.93% 5/17 |
| 2024年 3月期 | 4,035 3/21 | 1,962 5/17 | 54,400 12/12 | 79億349万 | 38億4303万 | +13.83% 11/20 | -7.36% 5/17 |
| 最新 | 4,395 2024/5/17 | 36,400 | 86億863万 | +10.4% 3,981 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/29 vs 1991/12/27
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/28 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/27 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/28 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 87%（1.87倍）
- 2005/12/30 vs 2004/12/30
- 144%（2.44倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/25
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/05/17 vs 2023/12/29
- 57%（1.57倍）
- 過去安値
1,060円（2003/04/11） - 315%（4.15倍）
4,395円（5/17）