株価チャート
株価
5/17
- 前日 (5/16)
- 4,948
- 始値
- 4,882
- 高値
- 4,980
- 安値
- 4,833
- 終値 -2.18%
- 4,840
- 出来高 -36.31%
- 1,775,800
乖離率
- 株価（5日）
移動平均値 - -8.12%
5,268 - 株価（25日）
移動平均値 - -14.2%
5,641 - 出来高（5日）
移動平均値 - -45.48%
3,257,000
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 | 4,882 | 4,980 | 4,833 | 4,840 | -2.18% | 1,775,800 | 5930億5292万 | -14.2% | 20.74 | 1.83 |
| 05/16 | 5,021 | 5,033 | 4,844 | 4,948 | -1.39% | 2,788,400 | 6062億8633万 | -12.73% | 21.2 | 1.88 |
| 05/15 | 5,005 | 5,198 | 4,916 | 5,018 | -4.75% | 5,107,700 | 6148億6354万 | -11.9% | 21.5 | 1.9 |
| 05/14 | 5,320 | 5,517 | 5,268 | 5,268 | -15.95% | 5,411,000 | 6454億9644万 | -7.85% | 22.57 | 2 |
| 05/13 | 6,155 | 6,309 | 6,140 | 6,268 | +1.56% | 1,202,100 | 7680億2804万 | +9.47% | 26.85 | 2.38 |
| 05/10 | 6,150 | 6,246 | 6,136 | 6,172 | +0.31% | 908,300 | 7562億6501万 | +8.43% | 26.44 | 2.34 |
| 05/09 | 6,090 | 6,191 | 6,090 | 6,153 | +1.05% | 711,200 | 7539億3691万 | +8.54% | 26.36 | 2.33 |
| 05/08 | 6,100 | 6,152 | 6,037 | 6,089 | -0.99% | 1,130,800 | 7460億9488万 | +7.73% | 26.09 | 2.31 |
| 05/07 | 6,160 | 6,214 | 6,128 | 6,150 | -0.05% | 870,000 | 7535億6931万 | +8.98% | 26.35 | 2.33 |
| 05/02 | 6,030 | 6,185 | 6,026 | 6,153 | +2.35% | 1,567,800 | 7539億3691万 | +9.29% | 26.36 | 2.33 |
| 05/01 | 5,995 | 6,067 | 5,868 | 6,012 | +5.14% | 3,351,000 | 7366億5995万 | +6.92% | 25.76 | 2.28 |
| 04/30 | 5,736 | 5,755 | 5,641 | 5,718 | -0.23% | 803,500 | 7006億3566万 | +1.78% | 24.5 | 2.17 |
| 04/26 | 5,615 | 5,745 | 5,609 | 5,731 | +1.43% | 634,400 | 7022億2857万 | +1.79% | 24.55 | 2.17 |
| 04/25 | 5,703 | 5,707 | 5,606 | 5,650 | -0.93% | 596,000 | 6923億351万 | +0.11% | 24.21 | 2.14 |
| 04/24 | 5,678 | 5,739 | 5,649 | 5,703 | +0.42% | 515,200 | 6987億9769万 | +0.69% | 24.43 | 2.16 |
| 04/23 | 5,702 | 5,745 | 5,621 | 5,679 | +0.5% | 729,500 | 6958億5693万 | -0.12% | 24.33 | 2.15 |
| 04/22 | 5,600 | 5,760 | 5,559 | 5,651 | +2.54% | 1,141,300 | 6924億2604万 | -1.03% | 24.21 | 2.14 |
| 04/19 | 5,441 | 5,555 | 5,377 | 5,511 | -0.11% | 1,172,600 | 6752億7162万 | -3.79% | 23.61 | 2.09 |
| 04/18 | 5,511 | 5,577 | 5,486 | 5,517 | +0.97% | 1,099,800 | 6760億681万 | -4% | 23.64 | 2.09 |
| 04/17 | 5,477 | 5,512 | 5,434 | 5,464 | -0.22% | 863,200 | 6695億1264万 | -5.24% | 23.41 | 2.07 |
| 04/16 | 5,365 | 5,550 | 5,341 | 5,476 | +0.77% | 1,106,600 | 6709億8301万 | -5.37% | 23.46 | 2.08 |
| 04/15 | 5,412 | 5,469 | 5,393 | 5,434 | -1.07% | 512,600 | 6658億3669万 | -6.44% | 23.28 | 2.06 |
| 04/12 | 5,505 | 5,564 | 5,455 | 5,493 | +0.77% | 587,400 | 6730億6605万 | -5.7% | 23.53 | 2.08 |
| 04/11 | 5,450 | 5,466 | 5,411 | 5,451 | -0.67% | 727,700 | 6679億1972万 | -6.66% | 23.35 | 2.07 |
| 04/10 | 5,543 | 5,568 | 5,487 | 5,488 | -0.99% | 491,100 | 6724億5339万 | -6.36% | 23.51 | 2.08 |
| 04/09 | 5,582 | 5,612 | 5,492 | 5,543 | -1.23% | 854,000 | 6791億9263万 | -5.84% | 23.75 | 2.1 |
| 04/08 | 5,565 | 5,667 | 5,537 | 5,612 | +1.35% | 770,900 | 6876億4731万 | -5.14% | 24.04 | 2.13 |
| 04/05 | 5,450 | 5,560 | 5,412 | 5,537 | +0.87% | 933,400 | 6784億5744万 | -6.89% | 23.72 | 2.1 |
| 04/04 | 5,430 | 5,545 | 5,401 | 5,489 | +1.07% | 906,800 | 6725億7593万 | -8.2% | 23.52 | 2.08 |
| 04/03 | 5,515 | 5,551 | 5,431 | 5,431 | -2.77% | 1,040,100 | 6654億6909万 | -9.78% | 23.27 | 2.06 |
| 04/02 | 5,560 | 5,623 | 5,503 | 5,586 | -2.39% | 1,309,800 | 6844億6149万 | -7.88% | 23.93 | 2.12 |
| 04/01 | 5,885 | 5,899 | 5,694 | 5,723 | -2.69% | 1,144,300 | 7012億4832万 | -6.32% | 24.52 | 2.17 |
| 03/29 | 5,858 | 5,908 | 5,815 | 5,881 | +1.01% | 589,100 | 7206億831万 | -4.33% | 47.31 | 2.23 |
| 03/28 | 5,930 | 6,017 | 5,822 | 5,822 | -2.69% | 796,900 | 7133億7895万 | -5.82% | 46.83 | 2.21 |
| 03/27 | 5,892 | 6,031 | 5,851 | 5,983 | +1.93% | 1,026,600 | 7331億653万 | -3.72% | 48.13 | 2.27 |
| 03/26 | 5,997 | 6,000 | 5,860 | 5,870 | -2.51% | 895,200 | 7192億6046万 | -5.94% | 47.22 | 2.22 |
| 03/25 | 6,119 | 6,119 | 6,002 | 6,021 | -1.25% | 745,200 | 7377億6273万 | -4.05% | 48.43 | 2.28 |
| 03/22 | 6,080 | 6,124 | 5,999 | 6,097 | -0.8% | 1,010,500 | 7470億7514万 | -3.24% | 49.04 | 2.31 |
| 03/21 | 6,241 | 6,276 | 6,110 | 6,146 | -1.44% | 642,600 | 7530億7918万 | -2.74% | 49.44 | 2.33 |
| 03/19 | 6,248 | 6,293 | 6,205 | 6,236 | -0.84% | 632,300 | 7641億703万 | -1.52% | 50.16 | 2.36 |
| 03/18 | 6,127 | 6,291 | 6,073 | 6,289 | +3.1% | 622,400 | 7706億120万 | -0.82% | 50.59 | 2.38 |
| 03/15 | 6,025 | 6,140 | 5,994 | 6,100 | +1.89% | 846,900 | 7474億4273万 | -3.85% | 49.07 | 2.31 |
| 03/14 | 5,961 | 5,990 | 5,915 | 5,987 | -0.27% | 477,200 | 7335億9666万 | -5.69% | 48.16 | 2.27 |
| 03/13 | 5,912 | 6,017 | 5,823 | 6,003 | +0.49% | 1,043,400 | 7355億5717万 | -5.66% | 48.29 | 2.28 |
| 03/12 | 5,953 | 6,080 | 5,901 | 5,974 | -0.57% | 834,900 | 7320億375万 | -6.05% | 48.06 | 2.26 |
| 03/11 | 5,799 | 6,008 | 5,793 | 6,008 | +2.81% | 1,181,100 | 7361億6982万 | -5.4% | 48.33 | 2.28 |
| 03/08 | 5,838 | 6,036 | 5,801 | 5,844 | -0.68% | 1,221,900 | 7160億7464万 | -7.81% | 47.01 | 2.21 |
| 03/07 | 5,971 | 5,998 | 5,881 | 5,884 | -1.46% | 793,400 | 7209億7591万 | -7.15% | 47.33 | 2.23 |
| 03/06 | 6,041 | 6,041 | 5,854 | 5,971 | -2.64% | 1,742,000 | 7316億3615万 | -5.69% | 48.03 | 2.26 |
| 03/05 | 6,206 | 6,245 | 6,050 | 6,133 | -2.14% | 1,508,900 | 7514億8627万 | -2.99% | 49.33 | 2.32 |
| 03/04 | 6,433 | 6,500 | 6,266 | 6,267 | -1.82% | 936,700 | 7679億551万 | -0.68% | 50.41 | 2.38 |
| 03/01 | 6,343 | 6,393 | 6,291 | 6,383 | +0.61% | 1,044,300 | 7821億1917万 | +1.45% | 51.35 | 2.42 |
| 02/29 | 6,409 | 6,497 | 6,273 | 6,344 | -2.53% | 1,905,100 | 7773億4044万 | +1.23% | 51.03 | 2.4 |
| 02/28 | 6,547 | 6,629 | 6,504 | 6,509 | -0.47% | 1,002,800 | 7975億5815万 | +4.21% | 52.36 | 2.47 |
| 02/27 | 6,599 | 6,668 | 6,479 | 6,540 | -2.39% | 1,499,600 | 8013億5663万 | +5.21% | 52.61 | 2.48 |
| 02/26 | 6,765 | 6,770 | 6,651 | 6,700 | +0.18% | 1,093,600 | 8209億6169万 | +8.33% | 53.9 | 2.54 |
| 02/22 | 6,650 | 6,716 | 6,593 | 6,688 | -0.92% | 1,193,500 | 8194億9131万 | +8.82% | 53.8 | 2.53 |
| 02/21 | 6,654 | 6,763 | 6,634 | 6,750 | +2.06% | 723,700 | 8270億8827万 | +10.55% | 54.3 | 2.56 |
| 02/20 | 6,631 | 6,650 | 6,552 | 6,614 | -0.84% | 671,600 | 8104億2397万 | +9.03% | 53.2 | 2.51 |
| 02/19 | 6,710 | 6,719 | 6,628 | 6,670 | -0.61% | 449,300 | 8172億8574万 | +10.5% | 53.65 | 2.53 |
| 02/16 | 6,717 | 6,808 | 6,705 | 6,711 | +0.68% | 985,100 | 8223億954万 | +11.85% | 53.98 | 2.54 |
| 02/15 | 6,572 | 6,672 | 6,528 | 6,666 | +1.46% | 806,100 | 8167億9561万 | +11.98% | 53.62 | 2.53 |
| 02/14 | 6,408 | 6,614 | 6,408 | 6,570 | +1.77% | 824,100 | 8050億3258万 | +11.26% | 52.85 | 2.49 |
| 02/13 | 6,462 | 6,536 | 6,387 | 6,456 | -0.08% | 895,900 | 7910億6398万 | +10.21% | 51.93 | 2.45 |
| 02/09 | 6,355 | 6,474 | 6,303 | 6,461 | +1.65% | 868,200 | 7916億7664万 | +11.24% | 51.97 | 2.45 |
| 02/08 | 6,218 | 6,378 | 6,212 | 6,356 | +2.22% | 997,100 | 7788億1082万 | +10.31% | 51.13 | 2.41 |
| 02/07 | 6,400 | 6,410 | 6,171 | 6,218 | -1.97% | 1,231,700 | 7619億146万 | +8.9% | 50.02 | 2.36 |
| 02/06 | 6,409 | 6,475 | 6,289 | 6,343 | +7.34% | 2,850,800 | 7772億1791万 | +11.95% | 51.02 | 2.4 |
| 02/05 | 5,853 | 5,941 | 5,770 | 5,909 | +2.13% | 1,018,500 | 7240億3920万 | +5.2% | 47.53 | 2.24 |
| 02/02 | 5,771 | 5,990 | 5,767 | 5,786 | +1.44% | 1,309,700 | 7089億6781万 | +3.78% | 46.54 | 2.19 |
| 02/01 | 5,833 | 5,833 | 5,704 | 5,704 | -1.37% | 793,800 | 6989億2022万 | +3.05% | 45.88 | 2.16 |
| 01/31 | 5,754 | 5,797 | 5,705 | 5,783 | +0.66% | 603,000 | 7086億21万 | +5.26% | 46.52 | 2.19 |
| 01/30 | 5,745 | 5,784 | 5,732 | 5,745 | -0.03% | 429,000 | 7039億4401万 | +5.39% | 46.21 | 2.18 |
| 01/29 | 5,769 | 5,819 | 5,731 | 5,747 | -1.54% | 603,300 | 7041億8908万 | +6.19% | 46.23 | 2.18 |
| 01/26 | 5,770 | 5,860 | 5,752 | 5,837 | +0.52% | 696,400 | 7152億1692万 | +8.62% | 46.95 | 2.21 |
| 01/25 | 5,743 | 5,826 | 5,712 | 5,807 | +0.85% | 600,000 | 7115億4097万 | +8.93% | 46.71 | 2.2 |
| 01/24 | 5,728 | 5,850 | 5,720 | 5,758 | -1.13% | 920,400 | 7055億3692万 | +8.81% | 46.32 | 2.18 |
| 01/23 | 5,762 | 5,861 | 5,762 | 5,824 | +1.15% | 787,600 | 7136億2401万 | +10.83% | 46.85 | 2.21 |
| 01/22 | 5,778 | 5,807 | 5,695 | 5,758 | +0.1% | 804,800 | 7055億3692万 | +10.35% | 46.32 | 2.18 |
| 01/19 | 5,801 | 5,858 | 5,727 | 5,752 | +0.31% | 967,900 | 7048億174万 | +10.91% | 46.27 | 2.18 |
| 01/18 | 5,700 | 5,758 | 5,665 | 5,734 | +0.6% | 844,700 | 7025億9617万 | +11.21% | 46.12 | 2.17 |
| 01/17 | 5,800 | 5,804 | 5,685 | 5,700 | -0.92% | 829,100 | 6984億3009万 | +11.22% | 45.85 | 2.16 |
| 01/16 | 5,800 | 5,850 | 5,730 | 5,753 | -1.66% | 1,246,600 | 7049億2427万 | +12.8% | 46.28 | 2.18 |
| 01/15 | 5,820 | 5,917 | 5,810 | 5,850 | +1.53% | 1,361,800 | 7168億983万 | +15.25% | 47.06 | 2.22 |
| 01/12 | 5,630 | 5,774 | 5,630 | 5,762 | +3.73% | 1,347,500 | 7060億2705万 | +14.19% | 46.35 | 2.18 |
| 01/11 | 5,502 | 5,574 | 5,463 | 5,555 | +1.74% | 929,400 | 6806億6301万 | +10.59% | 44.68 | 2.11 |
| 01/10 | 5,385 | 5,484 | 5,359 | 5,460 | +1.2% | 983,200 | 6690億2251万 | +9.07% | 43.92 | 2.07 |
| 01/09 | 5,254 | 5,398 | 5,229 | 5,395 | +3.69% | 979,200 | 6610億5796万 | +8.05% | 43.4 | 2.04 |
| 01/05 | 5,340 | 5,345 | 5,203 | 5,203 | -2.13% | 882,500 | 6375億3189万 | +4.39% | 41.85 | 1.97 |
| 01/04 | 5,088 | 5,319 | 5,046 | 5,316 | +5% | 1,202,300 | 6513億7796万 | +6.7% | 42.76 | 2.01 |
| 2023 | ||||||||||
| 12/29 | 5,080 | 5,105 | 5,042 | 5,063 | -0.78% | 804,300 | 6203億7747万 | +1.81% | 40.73 | 1.85 |
| 12/28 | 5,122 | 5,150 | 5,071 | 5,103 | -0.41% | 833,000 | 6252億7873万 | +2.53% | 41.05 | 1.86 |
| 12/27 | 4,948 | 5,131 | 4,913 | 5,124 | +5.37% | 1,363,400 | 6278億5189万 | +2.83% | 41.22 | 1.87 |
| 12/26 | 4,836 | 4,930 | 4,835 | 4,863 | +1.52% | 844,200 | 5958億7115万 | -2.51% | 39.12 | 1.77 |
| 12/25 | 4,727 | 4,804 | 4,707 | 4,790 | +2.48% | 684,100 | 5869億2634万 | -4.22% | 38.53 | 1.75 |
| 12/22 | 4,721 | 4,779 | 4,653 | 4,674 | -0.62% | 689,900 | 5727億1267万 | -6.84% | 37.6 | 1.71 |
| 12/21 | 4,737 | 4,760 | 4,697 | 4,703 | -1.2% | 519,000 | 5762億6609万 | -6.78% | 37.83 | 1.72 |
| 12/20 | 4,806 | 4,861 | 4,758 | 4,760 | -1.18% | 757,300 | 5832億5039万 | -6.19% | 38.29 | 1.74 |
| 12/19 | 4,780 | 4,821 | 4,764 | 4,817 | +1.2% | 541,700 | 5902億3469万 | -5.46% | 38.75 | 1.76 |
| 12/18 | 4,806 | 4,827 | 4,751 | 4,760 | -1.51% | 555,600 | 5832億5039万 | -6.99% | 38.29 | 1.74 |
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 | 3,390 1/17 1/16 | 2,040 7/18 | 3,184,800 12/13 | - | - | +15.59% 8/15 | -16.35% 5/25 |
| 2008年 3月期 | 3,980 11/7 | 2,710 1/16 | 3,935,300 5/23 | - | - | +13.56% 7/9 | -18.12% 1/16 |
| 2009年 3月期 | 3,840 4/15 4/9 | 1,497 3/12 | 6,285,500 2/13 | - | - | +12.17% 3/27 | -27% 10/27 |
| 2010年 3月期 | 2,600 9/4 | 1,702 4/14 | 4,357,100 5/19 | - | - | +14.78% 5/21 | -17.98% 11/19 |
| 2011年 3月期 | 2,047 4/1 | 1,070 3/15 | 3,877,600 12/17 | 2361億6239万 | 1234億4590万 | +7.93% 6/21 | -21.06% 3/15 |
| 2012年 3月期 | 1,878 9/1 | 1,233 6/14 | 4,898,700 9/6 | 2166億6486万 | 1422億5121万 | +14.21% 10/27 | -20.33% 9/26 |
| 2013年 3月期 | 1,737 4/2 | 975 3/27 | 7,924,400 2/28 | 2003億9769万 | 1124億8575万 | +18.7% 4/23 | -16.65% 5/28 |
| 2014年 3月期 | 3,050 1/28 | 943 4/4 | 80,935,300 1/28 | 3524億2718万 | 1087億9391万 | +48.75% 1/29 | -15.49% 4/16 |
| 2015年 3月期 | 2,696 1/23 | 1,416 5/12 | 14,279,100 8/7 | 3116億6567万 | 1636億5518万 | +15.48% 7/15 | -18.57% 5/12 |
| 2016年 3月期 | 3,410 8/12 | 2,488 5/12 | 4,914,000 6/16 | 4169億7103万 | 3041億1544万 | +10.8% 7/17 | -11.48% 8/24 |
| 2017年 3月期 | 3,635 6/9 | 2,737 4/8 | 4,151,500 12/2 | 4445億5866万 | 3347億3372万 | +13.99% 5/27 | -14.08% 11/11 |
| 2018年 3月期 | 5,730 1/17 | 3,085 4/13 | 4,068,900 5/12 | 7013億2275万 | 3775億2192万 | +16.29% 11/9 | -17.55% 2/7 |
| 2019年 3月期 | 5,890 6/22 | 2,766 12/25 | 2,562,600 3/22 | 7209億2949万 | 3389億2239万 | +17.8% 3/22 | -17.1% 11/21 |
| 2020年 3月期 | 5,760 1/14 | 3,305 6/24 6/19 他3件 | 6,178,900 11/26 | 7057億8199万 | 4049億6692万 | +17.56% 9/30 | -16.87% 3/13 |
| 2021年 3月期 | 7,460 9/3 | 4,365 5/1 | 3,806,200 11/10 | 9140億8570万 | 5348億5041万 | +20.14% 8/7 | -19.15% 11/10 |
| 2022年 3月期 | 7,100 4/16 | 5,100 7/9 | 3,316,800 4/16 | 8699億7433万 | 6249億1113万 | +14.74% 8/6 | -11.7% 10/5 |
| 2023年 3月期 | 7,150 11/8 | 4,965 4/22 | 1,928,100 8/5 | 8761億91万 | 6083億6937万 | +15.97% 5/23 | -6.39% 8/4 |
| 2024年 3月期 | 7,566 6/21 | 4,653 12/22 | 4,304,900 8/7 | 9270億7405万 | 5701億3951万 | +15.26% 1/15 | -14.11% 8/9 |
| 最新 | 4,840 2024/5/17 | 1,775,800 | 5930億5292万 | -14.2% 5,641 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
943円（2013/04/04） - 413%（5.13倍）
4,840円（5/17）