株価チャート
株価
5/17
- 前日 (5/16)
- 3,154
- 始値
- 3,124
- 高値
- 3,166
- 安値
- 3,110
- 終値 -0.38%
- 3,142
- 出来高 +44.01%
- 359,600
乖離率
- 株価（5日）
移動平均値 - -0.7%
3,164 - 株価（25日）
移動平均値 - +5.26%
2,985 - 出来高（5日）
移動平均値 - +12.09%
320,820
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 | 3,124 | 3,166 | 3,110 | 3,142 | -0.38% | 359,600 | 2450億7600万 | +5.26% | 20.05 | 5.09 |
| 05/16 | 3,171 | 3,183 | 3,112 | 3,154 | -0.5% | 249,700 | 2460億1200万 | +5.98% | 20.12 | 5.11 |
| 05/15 | 3,200 | 3,230 | 3,170 | 3,170 | -0.5% | 233,500 | 2472億6000万 | +6.91% | 20.23 | 5.13 |
| 05/14 | 3,168 | 3,200 | 3,149 | 3,186 | +0.57% | 303,500 | 2485億800万 | +7.89% | 20.33 | 5.16 |
| 05/13 | 3,106 | 3,172 | 3,093 | 3,168 | +2% | 457,800 | 2471億400万 | +7.72% | 20.21 | 5.13 |
| 05/10 | 3,249 | 3,249 | 3,090 | 3,106 | -4.58% | 1,014,400 | 2422億6800万 | +6.01% | 19.82 | 5.03 |
| 05/09 | 2,992 | 3,400 | 2,879 | 3,255 | +9.82% | 1,648,300 | 2538億9000万 | +11.43% | 20.77 | 5.27 |
| 05/08 | 2,978 | 2,984 | 2,953 | 2,964 | +0.17% | 228,300 | 2311億9200万 | +1.86% | 18.91 | 4.8 |
| 05/07 | 2,945 | 2,968 | 2,931 | 2,959 | +0.99% | 201,600 | 2308億200万 | +1.65% | 18.88 | 4.79 |
| 05/02 | 2,944 | 2,944 | 2,883 | 2,930 | -0.61% | 126,700 | 2285億4000万 | +0.72% | 18.7 | 4.74 |
| 05/01 | 2,950 | 2,960 | 2,930 | 2,948 | -0.14% | 174,000 | 2299億4400万 | +1.13% | 18.81 | 4.77 |
| 04/30 | 2,980 | 2,980 | 2,907 | 2,952 | -1.27% | 340,600 | 2302億5600万 | +1.1% | 18.84 | 4.78 |
| 04/26 | 2,960 | 2,998 | 2,928 | 2,990 | +1.49% | 924,800 | 2332億2000万 | +2.33% | 19.08 | 4.84 |
| 04/25 | 2,920 | 2,971 | 2,920 | 2,946 | +0.14% | 313,800 | 2297億8800万 | +0.68% | 18.8 | 4.77 |
| 04/24 | 2,918 | 2,943 | 2,893 | 2,942 | +1.59% | 289,000 | 2294億7600万 | +0.41% | 18.77 | 4.76 |
| 04/23 | 2,867 | 2,899 | 2,846 | 2,896 | +1.05% | 226,000 | 2258億8800万 | -1.26% | 18.48 | 4.69 |
| 04/22 | 2,851 | 2,882 | 2,840 | 2,866 | +2.32% | 192,500 | 2235億4800万 | -2.42% | 18.29 | 4.64 |
| 04/19 | 2,855 | 2,855 | 2,791 | 2,801 | -1.93% | 302,600 | 2184億7800万 | -4.76% | 17.87 | 4.53 |
| 04/18 | 2,850 | 2,877 | 2,833 | 2,856 | +0.07% | 231,300 | 2227億6800万 | -3.12% | 18.22 | 4.62 |
| 04/17 | 2,880 | 2,898 | 2,826 | 2,854 | -1.25% | 167,900 | 2226億1200万 | -3.32% | 18.21 | 4.62 |
| 04/16 | 2,914 | 2,921 | 2,890 | 2,890 | -0.79% | 171,700 | 2254億2000万 | -2.3% | 18.44 | 4.68 |
| 04/15 | 2,877 | 2,919 | 2,877 | 2,913 | -0.31% | 159,400 | 2272億1400万 | -1.65% | 18.59 | 4.72 |
| 04/12 | 2,910 | 2,929 | 2,903 | 2,922 | +0.45% | 162,300 | 2279億1600万 | -1.48% | 18.64 | 4.73 |
| 04/11 | 2,866 | 2,914 | 2,865 | 2,909 | +0.17% | 260,200 | 2269億200万 | -2.02% | 18.56 | 4.71 |
| 04/10 | 2,900 | 2,931 | 2,897 | 2,904 | -0.31% | 232,500 | 2395億8000万 | -2.39% | 18.53 | 4.7 |
| 04/09 | 2,886 | 2,918 | 2,877 | 2,913 | +1.11% | 201,900 | 2272億1400万 | -2.28% | 18.59 | 4.72 |
| 04/08 | 2,904 | 2,907 | 2,850 | 2,881 | +0.17% | 195,000 | 2247億1800万 | -3.55% | 18.38 | 4.66 |
| 04/05 | 2,883 | 2,884 | 2,847 | 2,876 | -0.17% | 160,200 | 2243億2800万 | -3.97% | 18.35 | 4.66 |
| 04/04 | 2,893 | 2,900 | 2,868 | 2,881 | -0.28% | 292,200 | 2247億1800万 | -4% | 18.38 | 4.66 |
| 04/03 | 2,890 | 2,913 | 2,865 | 2,889 | -0.28% | 239,000 | 2253億4200万 | -3.92% | 18.43 | 4.68 |
| 04/02 | 2,925 | 2,929 | 2,863 | 2,897 | -2.16% | 332,800 | 2259億6600万 | -3.85% | 18.49 | 4.69 |
| 04/01 | 2,990 | 2,995 | 2,939 | 2,961 | -0.87% | 205,900 | 2442億8250万 | -1.89% | 18.89 | 4.79 |
| 03/29 | 2,929 | 2,992 | 2,924 | 2,987 | +2.29% | 262,900 | 2464億2750万 | -1.16% | 18.82 | 4.87 |
| 03/28 | 3,020 | 3,020 | 2,906 | 2,920 | -5.56% | 309,700 | 2409億 | -3.44% | 18.4 | 4.76 |
| 03/27 | 3,099 | 3,110 | 3,078 | 3,092 | +1.38% | 348,700 | 2550億9000万 | +2.11% | 19.48 | 5.04 |
| 03/26 | 3,020 | 3,056 | 3,020 | 3,050 | +1.06% | 192,300 | 2516億2500万 | +0.83% | 19.22 | 4.97 |
| 03/25 | 3,076 | 3,077 | 3,011 | 3,018 | -1.89% | 177,700 | 2489億8500万 | -0.17% | 19.02 | 4.92 |
| 03/22 | 3,038 | 3,076 | 3,022 | 3,076 | +0.75% | 293,500 | 2537億7000万 | +1.65% | 19.38 | 5.02 |
| 03/21 | 3,050 | 3,064 | 3,031 | 3,053 | +0.93% | 273,000 | 2518億7250万 | +0.93% | 19.24 | 4.98 |
| 03/19 | 3,001 | 3,030 | 2,978 | 3,025 | +0.97% | 200,400 | 2495億6250万 | -0.03% | 19.06 | 4.93 |
| 03/18 | 2,995 | 3,033 | 2,985 | 2,996 | +1.01% | 225,200 | 2471億7000万 | -0.99% | 18.88 | 4.89 |
| 03/15 | 2,951 | 2,982 | 2,943 | 2,966 | 0% | 258,200 | 2446億9500万 | -2.05% | 18.69 | 4.84 |
| 03/14 | 2,977 | 2,977 | 2,915 | 2,966 | -0.07% | 200,000 | 2446億9500万 | -2.18% | 18.69 | 4.84 |
| 03/13 | 3,003 | 3,022 | 2,961 | 2,968 | -1% | 172,600 | 2448億6000万 | -2.18% | 18.7 | 4.84 |
| 03/12 | 2,970 | 3,000 | 2,931 | 2,998 | -0.03% | 275,100 | 2473億3500万 | -1.28% | 18.89 | 4.89 |
| 03/11 | 3,004 | 3,053 | 2,972 | 2,999 | -0.3% | 300,700 | 2474億1750万 | -1.32% | 18.9 | 4.89 |
| 03/08 | 2,998 | 3,039 | 2,977 | 3,008 | +0.27% | 300,800 | 2481億6000万 | -1.15% | 18.95 | 4.91 |
| 03/07 | 3,047 | 3,058 | 2,994 | 3,000 | -1.35% | 241,100 | 2475億 | -1.32% | 18.9 | 4.89 |
| 03/06 | 3,063 | 3,080 | 3,035 | 3,041 | -0.85% | 244,800 | 2508億8250万 | +0.16% | 19.16 | 4.96 |
| 03/05 | 3,050 | 3,080 | 3,036 | 3,067 | +0.49% | 206,500 | 2530億2750万 | +1.19% | 19.33 | 5 |
| 03/04 | 3,072 | 3,078 | 3,038 | 3,052 | -1.07% | 302,700 | 2517億9000万 | +0.93% | 19.23 | 4.98 |
| 03/01 | 3,092 | 3,111 | 3,037 | 3,085 | +1.95% | 391,700 | 2545億1250万 | +2.22% | 19.44 | 5.03 |
| 02/29 | 3,037 | 3,046 | 3,010 | 3,026 | -0.36% | 285,300 | 2496億4500万 | +0.5% | 19.07 | 4.93 |
| 02/28 | 3,029 | 3,054 | 3,023 | 3,037 | -0.16% | 123,000 | 2505億5250万 | +0.96% | 19.14 | 4.95 |
| 02/27 | 3,034 | 3,066 | 3,029 | 3,042 | +0.5% | 140,500 | 2509億6500万 | +1.3% | 19.17 | 4.96 |
| 02/26 | 3,078 | 3,080 | 3,007 | 3,027 | -0.59% | 194,600 | 2497億2750万 | +0.97% | 19.07 | 4.94 |
| 02/22 | 3,063 | 3,063 | 3,025 | 3,045 | +0.07% | 187,000 | 2512億1250万 | +1.77% | 19.19 | 4.97 |
| 02/21 | 3,017 | 3,060 | 3,017 | 3,043 | +0.56% | 190,800 | 2510億4750万 | +1.91% | 19.18 | 4.96 |
| 02/20 | 3,026 | 3,037 | 3,010 | 3,026 | +0.73% | 144,000 | 2496億4500万 | +1.54% | 19.07 | 4.93 |
| 02/19 | 3,007 | 3,032 | 2,976 | 3,004 | -0.33% | 197,000 | 2478億3000万 | +0.94% | 18.93 | 4.9 |
| 02/16 | 3,083 | 3,090 | 2,998 | 3,014 | -2.05% | 291,700 | 2486億5500万 | +1.34% | 18.99 | 4.91 |
| 02/15 | 3,100 | 3,100 | 3,061 | 3,077 | +0.2% | 400,000 | 2538億5250万 | +3.57% | 19.39 | 5.02 |
| 02/14 | 3,066 | 3,106 | 3,043 | 3,071 | +0.16% | 235,900 | 2533億5750万 | +3.54% | 19.35 | 5.01 |
| 02/13 | 3,047 | 3,066 | 3,028 | 3,066 | +1.25% | 240,000 | 2529億4500万 | +3.62% | 19.32 | 5 |
| 02/09 | 3,031 | 3,066 | 3,015 | 3,028 | -0.92% | 215,900 | 2498億1000万 | +2.61% | 19.08 | 4.94 |
| 02/08 | 3,050 | 3,076 | 3,027 | 3,056 | +0.39% | 247,700 | 2521億2000万 | +3.77% | 19.26 | 4.98 |
| 02/07 | 3,065 | 3,089 | 3,021 | 3,044 | +0.59% | 260,100 | 2511億3000万 | +3.68% | 19.18 | 4.96 |
| 02/06 | 3,044 | 3,055 | 3,007 | 3,026 | -0.56% | 250,100 | 2496億4500万 | +3.38% | 19.07 | 4.93 |
| 02/05 | 3,061 | 3,072 | 3,013 | 3,043 | -0.13% | 355,100 | 2510億4750万 | +4.21% | 19.18 | 4.96 |
| 02/02 | 3,155 | 3,181 | 3,039 | 3,047 | -1.71% | 660,000 | 2513億7750万 | +4.71% | 19.2 | 4.97 |
| 02/01 | 2,903 | 3,124 | 2,893 | 3,100 | +5.59% | 1,019,100 | 2557億5000万 | +6.86% | 19.53 | 5.06 |
| 01/31 | 2,902 | 2,939 | 2,901 | 2,936 | +1.17% | 228,300 | 2422億2000万 | +1.63% | 18.5 | 4.79 |
| 01/30 | 2,913 | 2,920 | 2,902 | 2,902 | -0.07% | 189,300 | 2394億1500万 | +0.66% | 18.29 | 4.73 |
| 01/29 | 2,908 | 2,921 | 2,898 | 2,904 | +0.41% | 167,300 | 2395億8000万 | +0.83% | 18.3 | 4.74 |
| 01/26 | 2,899 | 2,922 | 2,886 | 2,892 | -0.45% | 274,900 | 2385億9000万 | +0.56% | 18.22 | 4.72 |
| 01/25 | 2,900 | 2,912 | 2,883 | 2,905 | -0.24% | 294,300 | 2396億6250万 | +1.22% | 18.31 | 4.74 |
| 01/24 | 2,943 | 2,951 | 2,902 | 2,912 | -1.25% | 155,100 | 2402億4000万 | +1.71% | 18.35 | 4.75 |
| 01/23 | 2,921 | 2,974 | 2,920 | 2,949 | +0.72% | 168,800 | 2432億9250万 | +3.22% | 18.58 | 4.81 |
| 01/22 | 2,935 | 2,954 | 2,925 | 2,928 | +0.55% | 135,100 | 2415億6000万 | +2.66% | 18.45 | 4.77 |
| 01/19 | 2,884 | 2,925 | 2,880 | 2,912 | +1.32% | 192,000 | 2402億4000万 | +2.28% | 18.35 | 4.75 |
| 01/18 | 2,880 | 2,899 | 2,870 | 2,874 | -0.59% | 251,400 | 2371億500万 | +1.05% | 18.11 | 4.69 |
| 01/17 | 2,912 | 2,933 | 2,891 | 2,891 | +0.07% | 185,500 | 2385億750万 | +1.83% | 18.22 | 4.71 |
| 01/16 | 2,941 | 2,947 | 2,889 | 2,889 | -1.77% | 181,000 | 2383億4250万 | +1.94% | 18.2 | 4.71 |
| 01/15 | 2,940 | 2,953 | 2,922 | 2,941 | +0.17% | 167,800 | 2426億3250万 | +3.81% | 18.53 | 4.8 |
| 01/12 | 2,955 | 2,966 | 2,907 | 2,936 | -0.71% | 257,700 | 2422億2000万 | +3.78% | 18.5 | 4.79 |
| 01/11 | 2,980 | 2,984 | 2,945 | 2,957 | +0.34% | 171,500 | 2439億5250万 | +4.56% | 18.63 | 4.82 |
| 01/10 | 2,914 | 2,960 | 2,912 | 2,947 | +1.59% | 212,600 | 2431億2750万 | +4.32% | 18.57 | 4.81 |
| 01/09 | 2,874 | 2,926 | 2,874 | 2,901 | +1.83% | 211,800 | 2393億3250万 | +2.8% | 18.28 | 4.73 |
| 01/05 | 2,899 | 2,909 | 2,843 | 2,849 | -1.45% | 259,900 | 2350億4250万 | +0.99% | 17.95 | 4.65 |
| 01/04 | 2,790 | 2,909 | 2,765 | 2,891 | +2.26% | 286,900 | 2385億750万 | +2.45% | 18.22 | 4.71 |
| 2023 | ||||||||||
| 12/29 | 2,818 | 2,832 | 2,808 | 2,827 | +0.04% | 149,900 | 2332億2750万 | +0.18% | 17.96 | 4.78 |
| 12/28 | 2,808 | 2,833 | 2,796 | 2,826 | -0.25% | 132,100 | 2331億4500万 | +0.04% | 17.96 | 4.78 |
| 12/27 | 2,825 | 2,837 | 2,804 | 2,833 | +1% | 138,000 | 2337億2250万 | +0.18% | 18 | 4.79 |
| 12/26 | 2,830 | 2,831 | 2,792 | 2,805 | -0.46% | 95,700 | 2314億1250万 | -0.88% | 17.82 | 4.74 |
| 12/25 | 2,830 | 2,831 | 2,795 | 2,818 | +0.36% | 115,500 | 2324億8500万 | -0.56% | 17.9 | 4.76 |
| 12/22 | 2,786 | 2,813 | 2,785 | 2,808 | +0.79% | 218,500 | 2316億6000万 | -1.06% | 17.84 | 4.75 |
| 12/21 | 2,791 | 2,795 | 2,772 | 2,786 | -1.55% | 238,800 | 2298億4500万 | -1.94% | 17.7 | 4.71 |
| 12/20 | 2,801 | 2,865 | 2,801 | 2,830 | +1.22% | 251,400 | 2334億7500万 | -0.53% | 17.98 | 4.78 |
| 12/19 | 2,745 | 2,802 | 2,745 | 2,796 | +2.04% | 272,900 | 2306億7000万 | -1.62% | 17.76 | 4.73 |
| 12/18 | 2,715 | 2,740 | 2,685 | 2,740 | +0.07% | 297,800 | 2260億5000万 | -3.62% | 17.41 | 4.63 |
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 | 1,350 4,050 4/7 | 1,137 3,410 6/2 | 1,376,700 458,900 6/6 | - | - | +6.42% 4/2 | -7.18% 3/9 |
| 2008年 3月期 | 1,427 4,280 8/10 | 968 2,905 2/8 | 2,963,100 987,700 8/10 | - | - | +11.72% 11/28 | -10.9% 1/8 |
| 2009年 3月期 | 1,157 3,470 5/23 | 388 1,165 3/10 1,165 3/3 | 2,633,700 877,900 1/8 | - | - | +10.79% 9/19 | -34.05% 10/10 |
| 2010年 3月期 | 649 1,947 8/25 | 400 1,202 12/17 1,201 4/1 | 3,057,300 1,019,100 1/14 | - | - | +29.44% 6/15 | -15.8% 10/5 |
| 2011年 3月期 | 673 2,018 4/5 | 434 1,303 3/15 | 2,043,300 681,100 4/5 | 708億3180万 | 457億3530万 | +12.33% 11/25 | -19.9% 3/15 |
| 2012年 3月期 | 593 1,780 7/4 | 450 1,351 10/5 | 824,700 274,900 4/7 | 624億7800万 | 474億2010万 | +12.72% 2/15 | -9.81% 8/22 |
| 2013年 3月期 | 862 2,586 3/11 | 498 1,495 5/18 | 1,554,600 518,200 11/9 | 907億6860万 | 524億7450万 | +14.91% 2/1 | -10.26% 4/1 |
| 2014年 3月期 | 983 2,948 3/31 | 695 2,086 6/7 | 2,735,100 911,700 7/17 | 972億8400万 | 732億1860万 | +18.92% 7/17 | -10.85% 6/7 |
| 2015年 3月期 | 1,363 4,090 3/31 | 888 2,664 4/28 | 1,986,000 662,000 4/1 | 1329億2500万 | 865億8000万 | +10.01% 6/3 | -7.36% 10/10 |
| 2016年 3月期 | 1,707 5,120 7/29 | 1,218 3,655 1/22 | 1,412,400 470,800 2/2 | 1648億6400万 | 1176億9100万 | +13.57% 5/20 | -14.14% 8/25 |
| 2017年 3月期 | 1,575 4,725 3/28 | 1,075 3,225 8/26 | 1,392,000 464,000 7/28 | 1478億9250万 | 1009億4250万 | +12.4% 11/28 | -11.65% 6/24 |
| 2018年 3月期 | 2,207 6,620 2/5 | 1,447 4,340 5/12 | 2,310,900 770,300 5/12 | 1986億 | 1302億 | +10.05% 5/10 | -4.42% 3/23 |
| 2019年 3月期 | 2,183 6,550 4/10 | 1,390 4,170 12/25 | 1,188,600 396,200 5/10 | 1965億 | 1251億 | +6.57% 2/4 | -13.29% 10/29 |
| 2020年 3月期 | 2,160 6,480 1/29 | 1,270 3,810 3/23 | 745,200 248,400 3/23 | 1898億6400万 | 1116億3300万 | +12.71% 4/30 | -23.02% 3/13 |
| 2021年 3月期 | 2,110 6,330 3/23 | 1,258 3,775 4/6 | 892,200 297,400 4/30 | 1835億7000万 | 1094億7500万 | +16.5% 5/13 | -7.56% 11/13 |
| 2022年 3月期 | 2,423 7,270 11/16 | 1,870 5,610 5/13 | 469,200 156,400 5/11 | 2079億2200万 | 1604億4600万 | +10.15% 11/4 | -7.84% 10/5 |
| 2023年 3月期 | 2,682 8/12 | 2,010 6,030 5/12 | 922,700 10/28 | 2260億9260万 | 1694億4300万 | +9.59% 8/5 | -7.28% 12/21 |
| 2024年 3月期 | 3,181 2/2 | 2,201 4/10 | 1,019,100 2/1 | 2624億3250万 | 1815億8250万 | +8.93% 11/17 | -4.77% 4/19 |
| 最新 | 3,142 2024/5/17 | 359,600 | 2450億7600万 | +5.26% 2,985 | |||