株価チャート
株価
5/17
- 前日 (5/16)
- 3,640
- 始値
- 3,635
- 高値
- 3,725
- 安値
- 3,625
- 終値 +1.65%
- 3,700
- 出来高 +26.17%
- 69,900
乖離率
- 株価（5日）
移動平均値 - -1.39%
3,752 - 株価（25日）
移動平均値 - +2.58%
3,607 - 出来高（5日）
移動平均値 - -26.71%
95,380
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 | 3,635 | 3,725 | 3,625 | 3,700 | +1.65% | 69,900 | 2087億5030万 | +2.58% | 12.63 | 1.28 |
| 05/16 | 3,740 | 3,740 | 3,640 | 3,640 | -2.67% | 55,400 | 2053億6516万 | +1.11% | 12.42 | 1.26 |
| 05/15 | 3,800 | 3,805 | 3,720 | 3,740 | -1.71% | 71,400 | 2110億706万 | +4% | 12.77 | 1.3 |
| 05/14 | 3,820 | 3,880 | 3,780 | 3,805 | -1.81% | 135,200 | 2146億7429万 | +6.14% | 12.99 | 1.32 |
| 05/13 | 3,660 | 3,920 | 3,585 | 3,875 | +6.02% | 145,000 | 2186億2362万 | +8.48% | 13.23 | 1.34 |
| 05/10 | 3,635 | 3,705 | 3,610 | 3,655 | +1.67% | 100,300 | 2062億1144万 | +2.84% | 12.48 | 1.27 |
| 05/09 | 3,605 | 3,625 | 3,575 | 3,595 | +0.42% | 60,600 | 2028億2630万 | +1.41% | 12.27 | 1.25 |
| 05/08 | 3,605 | 3,605 | 3,535 | 3,580 | -0.83% | 54,700 | 2019億8002万 | +1.1% | 12.22 | 1.24 |
| 05/07 | 3,640 | 3,640 | 3,590 | 3,610 | +0.14% | 39,000 | 2036億7259万 | +2.04% | 12.32 | 1.25 |
| 05/02 | 3,635 | 3,635 | 3,595 | 3,605 | -0.83% | 35,600 | 2033億9049万 | +2.04% | 12.3 | 1.25 |
| 05/01 | 3,680 | 3,680 | 3,620 | 3,635 | -1.36% | 46,400 | 2050億8306万 | +2.8% | 12.41 | 1.26 |
| 04/30 | 3,680 | 3,700 | 3,640 | 3,685 | +0.41% | 100,200 | 2079億401万 | +4.21% | 12.58 | 1.28 |
| 04/26 | 3,560 | 3,695 | 3,530 | 3,670 | +3.09% | 134,800 | 2070億5773万 | +3.88% | 12.53 | 1.27 |
| 04/25 | 3,550 | 3,560 | 3,515 | 3,560 | 0% | 61,300 | 2008億5164万 | +0.88% | 12.15 | 1.23 |
| 04/24 | 3,495 | 3,580 | 3,490 | 3,560 | +2.3% | 74,300 | 2008億5164万 | +0.94% | 12.15 | 1.23 |
| 04/23 | 3,475 | 3,480 | 3,420 | 3,480 | +1.02% | 55,100 | 1963億3812万 | -1.25% | 11.88 | 1.21 |
| 04/22 | 3,430 | 3,460 | 3,420 | 3,445 | +1.62% | 51,000 | 1943億6345万 | -2.21% | 11.76 | 1.19 |
| 04/19 | 3,435 | 3,445 | 3,360 | 3,390 | -2.73% | 113,700 | 1912億6041万 | -3.72% | 11.57 | 1.18 |
| 04/18 | 3,490 | 3,490 | 3,455 | 3,485 | -0.14% | 66,100 | 1966億2021万 | -1.05% | 11.9 | 1.21 |
| 04/17 | 3,560 | 3,560 | 3,470 | 3,490 | -1.69% | 57,500 | 1969億231万 | -0.8% | 11.91 | 1.21 |
| 04/16 | 3,555 | 3,600 | 3,515 | 3,550 | -2.07% | 79,400 | 2002億8745万 | +1% | 12.12 | 1.23 |
| 04/15 | 3,625 | 3,640 | 3,600 | 3,625 | -0.14% | 65,200 | 2045億1887万 | +3.31% | 12.37 | 1.26 |
| 04/12 | 3,630 | 3,655 | 3,610 | 3,630 | +0.83% | 71,200 | 2048億97万 | +3.68% | 12.39 | 1.26 |
| 04/11 | 3,515 | 3,605 | 3,505 | 3,600 | +1.27% | 72,400 | 2031億840万 | +3.03% | 12.29 | 1.25 |
| 04/10 | 3,535 | 3,570 | 3,535 | 3,555 | +0.42% | 36,200 | 2005億6954万 | +1.86% | 12.13 | 1.23 |
| 04/09 | 3,525 | 3,555 | 3,505 | 3,540 | +0.43% | 53,900 | 1997億2326万 | +1.49% | 12.08 | 1.23 |
| 04/08 | 3,495 | 3,535 | 3,495 | 3,525 | +1.29% | 63,600 | 1988億7697万 | +1.09% | 12.03 | 1.22 |
| 04/05 | 3,455 | 3,480 | 3,435 | 3,480 | +0.29% | 38,000 | 1963億3812万 | -0.2% | 11.88 | 1.21 |
| 04/04 | 3,475 | 3,480 | 3,435 | 3,470 | +1.02% | 78,600 | 1957億7393万 | -0.54% | 11.84 | 1.2 |
| 04/03 | 3,395 | 3,450 | 3,385 | 3,435 | +0.15% | 76,000 | 1937億9926万 | -1.63% | 11.72 | 1.19 |
| 04/02 | 3,460 | 3,465 | 3,425 | 3,430 | -1.58% | 72,100 | 1935億1717万 | -1.89% | 11.71 | 1.19 |
| 04/01 | 3,535 | 3,535 | 3,460 | 3,485 | -0.57% | 71,500 | 1966億2021万 | -0.4% | 11.9 | 1.21 |
| 03/29 | 3,510 | 3,515 | 3,480 | 3,505 | +0.14% | 60,900 | 1977億4859万 | +0.09% | 12.54 | 1.21 |
| 03/28 | 3,600 | 3,615 | 3,485 | 3,500 | -4.76% | 69,700 | 1974億6650万 | -0.06% | 12.52 | 1.21 |
| 03/27 | 3,630 | 3,705 | 3,630 | 3,675 | +1.24% | 137,500 | 2073億3982万 | +4.91% | 13.15 | 1.27 |
| 03/26 | 3,620 | 3,635 | 3,605 | 3,630 | +0.41% | 75,200 | 2048億97万 | +3.8% | 12.99 | 1.26 |
| 03/25 | 3,565 | 3,625 | 3,560 | 3,615 | +1.54% | 105,300 | 2039億5468万 | +3.52% | 12.93 | 1.25 |
| 03/22 | 3,535 | 3,585 | 3,520 | 3,560 | +1.42% | 140,800 | 2008億5164万 | +2.12% | 12.74 | 1.23 |
| 03/21 | 3,500 | 3,520 | 3,485 | 3,510 | +0.86% | 86,600 | 1980億3069万 | +0.78% | 12.56 | 1.21 |
| 03/19 | 3,455 | 3,485 | 3,440 | 3,480 | +0.58% | 74,600 | 1963億3812万 | -0.17% | 12.45 | 1.2 |
| 03/18 | 3,445 | 3,470 | 3,445 | 3,460 | +1.47% | 82,700 | 1952億974万 | -0.77% | 12.38 | 1.2 |
| 03/15 | 3,385 | 3,440 | 3,380 | 3,410 | +0.29% | 83,000 | 1923億8879万 | -2.29% | 12.2 | 1.18 |
| 03/14 | 3,385 | 3,400 | 3,370 | 3,400 | +0.44% | 63,400 | 1918億2460万 | -2.66% | 12.16 | 1.18 |
| 03/13 | 3,420 | 3,430 | 3,370 | 3,385 | -0.73% | 67,400 | 1909億7831万 | -3.2% | 12.11 | 1.17 |
| 03/12 | 3,390 | 3,410 | 3,340 | 3,410 | +0.29% | 89,500 | 1923億8879万 | -2.68% | 12.2 | 1.18 |
| 03/11 | 3,425 | 3,430 | 3,370 | 3,400 | -1.31% | 80,000 | 1918億2460万 | -3.11% | 12.16 | 1.18 |
| 03/08 | 3,395 | 3,475 | 3,380 | 3,445 | +0.15% | 161,200 | 1943億6345万 | -1.91% | 12.33 | 1.19 |
| 03/07 | 3,520 | 3,520 | 3,435 | 3,440 | -1.71% | 96,400 | 1940億8136万 | -2.16% | 12.31 | 1.19 |
| 03/06 | 3,510 | 3,530 | 3,500 | 3,500 | -0.43% | 81,400 | 1974億6650万 | -0.57% | 12.52 | 1.21 |
| 03/05 | 3,500 | 3,540 | 3,475 | 3,515 | +0.43% | 84,500 | 1983億1278万 | -0.2% | 12.58 | 1.22 |
| 03/04 | 3,545 | 3,545 | 3,500 | 3,500 | -0.85% | 95,200 | 1974億6650万 | -0.65% | 12.52 | 1.21 |
| 03/01 | 3,535 | 3,555 | 3,515 | 3,530 | -0.14% | 80,800 | 1991億5907万 | +0.17% | 12.63 | 1.22 |
| 02/29 | 3,540 | 3,575 | 3,520 | 3,535 | -0.14% | 217,700 | 1994億4116万 | +0.28% | 12.65 | 1.22 |
| 02/28 | 3,555 | 3,555 | 3,530 | 3,540 | +0.28% | 68,900 | 1997億2326万 | +0.4% | 12.66 | 1.23 |
| 02/27 | 3,525 | 3,575 | 3,520 | 3,530 | +0.14% | 88,700 | 1991億5907万 | +0.06% | 12.63 | 1.22 |
| 02/26 | 3,560 | 3,580 | 3,525 | 3,525 | -0.42% | 77,000 | 1988億7697万 | -0.03% | 12.61 | 1.22 |
| 02/22 | 3,535 | 3,565 | 3,525 | 3,540 | +0.57% | 80,300 | 1997億2326万 | +0.43% | 12.66 | 1.23 |
| 02/21 | 3,530 | 3,560 | 3,520 | 3,520 | -0.28% | 53,500 | 1985億9488万 | -0.06% | 12.59 | 1.22 |
| 02/20 | 3,515 | 3,545 | 3,510 | 3,530 | +0.57% | 63,700 | 1991億5907万 | +0.26% | 12.63 | 1.22 |
| 02/19 | 3,525 | 3,525 | 3,490 | 3,510 | +0.14% | 34,200 | 1980億3069万 | -0.34% | 12.56 | 1.21 |
| 02/16 | 3,490 | 3,535 | 3,485 | 3,505 | +0.72% | 78,500 | 1977億4859万 | -0.48% | 12.54 | 1.21 |
| 02/15 | 3,545 | 3,560 | 3,465 | 3,480 | -0.14% | 91,800 | 1963億3812万 | -1.19% | 12.45 | 1.2 |
| 02/14 | 3,565 | 3,565 | 3,450 | 3,485 | -2.24% | 77,600 | 1966億2021万 | -1.02% | 12.47 | 1.21 |
| 02/13 | 3,525 | 3,570 | 3,515 | 3,565 | +1.71% | 97,600 | 2011億3373万 | +1.31% | 12.75 | 1.23 |
| 02/09 | 3,505 | 3,525 | 3,490 | 3,505 | -0.99% | 60,200 | 1977億4859万 | -0.2% | 12.54 | 1.21 |
| 02/08 | 3,500 | 3,570 | 3,450 | 3,540 | +1.14% | 122,900 | 1997億2326万 | +0.91% | 12.66 | 1.23 |
| 02/07 | 3,495 | 3,500 | 3,460 | 3,500 | +0.14% | 60,300 | 1974億6650万 | -0.06% | 12.52 | 1.21 |
| 02/06 | 3,555 | 3,555 | 3,485 | 3,495 | -1.69% | 83,200 | 1971億8440万 | -0.09% | 12.5 | 1.21 |
| 02/05 | 3,560 | 3,575 | 3,545 | 3,555 | +0.85% | 100,300 | 2005億6954万 | +1.72% | 12.72 | 1.23 |
| 02/02 | 3,500 | 3,535 | 3,480 | 3,525 | +1% | 104,200 | 1988億7697万 | +1.06% | 12.61 | 1.22 |
| 02/01 | 3,505 | 3,510 | 3,440 | 3,490 | -1.41% | 124,100 | 1969億231万 | +0.2% | 12.49 | 1.21 |
| 01/31 | 3,520 | 3,580 | 3,515 | 3,540 | -0.28% | 90,900 | 1997億2326万 | +1.75% | 12.66 | 1.23 |
| 01/30 | 3,540 | 3,595 | 3,540 | 3,550 | +0.28% | 84,800 | 2002億8745万 | +2.28% | 12.7 | 1.23 |
| 01/29 | 3,535 | 3,560 | 3,535 | 3,540 | +0.14% | 57,600 | 1997億2326万 | +2.16% | 12.66 | 1.23 |
| 01/26 | 3,520 | 3,555 | 3,505 | 3,535 | 0% | 83,300 | 1994億4116万 | +2.23% | 12.65 | 1.22 |
| 01/25 | 3,535 | 3,555 | 3,515 | 3,535 | -0.42% | 120,800 | 1994億4116万 | +2.43% | 12.65 | 1.22 |
| 01/24 | 3,570 | 3,575 | 3,530 | 3,550 | -0.56% | 56,600 | 2002億8745万 | +3.08% | 12.7 | 1.23 |
| 01/23 | 3,570 | 3,595 | 3,555 | 3,570 | 0% | 77,600 | 2014億1583万 | +3.96% | 12.77 | 1.24 |
| 01/22 | 3,535 | 3,585 | 3,535 | 3,570 | +2.15% | 81,200 | 2014億1583万 | +4.23% | 12.77 | 1.24 |
| 01/19 | 3,510 | 3,510 | 3,475 | 3,495 | -0.14% | 77,500 | 1971億8440万 | +2.37% | 12.5 | 1.21 |
| 01/18 | 3,460 | 3,520 | 3,455 | 3,500 | +1.16% | 60,100 | 1974億6650万 | +2.76% | 12.52 | 1.21 |
| 01/17 | 3,480 | 3,545 | 3,460 | 3,460 | -0.86% | 104,600 | 1952億974万 | +1.88% | 12.38 | 1.2 |
| 01/16 | 3,555 | 3,555 | 3,485 | 3,490 | -2.24% | 76,000 | 1969億231万 | +2.95% | 12.49 | 1.21 |
| 01/15 | 3,525 | 3,580 | 3,515 | 3,570 | +1.85% | 54,000 | 2014億1583万 | +5.5% | 12.77 | 1.24 |
| 01/12 | 3,520 | 3,530 | 3,475 | 3,505 | +0.29% | 62,200 | 1977億4859万 | +3.91% | 12.54 | 1.21 |
| 01/11 | 3,495 | 3,530 | 3,475 | 3,495 | +1.16% | 98,300 | 1971億8440万 | +3.83% | 12.5 | 1.21 |
| 01/10 | 3,445 | 3,475 | 3,425 | 3,455 | +0.73% | 73,300 | 1949億2764万 | +2.83% | 12.36 | 1.2 |
| 01/09 | 3,430 | 3,450 | 3,395 | 3,430 | +0.73% | 62,100 | 1935億1717万 | +2.3% | 12.27 | 1.19 |
| 01/05 | 3,405 | 3,410 | 3,385 | 3,405 | +0.29% | 73,300 | 1921億669万 | +1.76% | 12.18 | 1.18 |
| 01/04 | 3,405 | 3,405 | 3,335 | 3,395 | -0.15% | 92,600 | 1915億4250万 | +1.59% | 12.15 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 3,405 | 3,415 | 3,375 | 3,400 | +0.29% | 69,200 | 1918億2460万 | +2.01% | 12.2 | 1.22 |
| 12/28 | 3,405 | 3,420 | 3,375 | 3,390 | -1.02% | 37,100 | 1912億6041万 | +1.95% | 12.17 | 1.22 |
| 12/27 | 3,415 | 3,430 | 3,400 | 3,425 | +1.03% | 77,800 | 1932億3507万 | +3.22% | 12.29 | 1.23 |
| 12/26 | 3,400 | 3,405 | 3,380 | 3,390 | 0% | 54,300 | 1912億6041万 | +2.45% | 12.17 | 1.22 |
| 12/25 | 3,410 | 3,430 | 3,385 | 3,390 | -0.15% | 37,900 | 1912億6041万 | +2.7% | 12.17 | 1.22 |
| 12/22 | 3,360 | 3,400 | 3,355 | 3,395 | +1.49% | 80,800 | 1915億4250万 | +3.03% | 12.19 | 1.22 |
| 12/21 | 3,340 | 3,370 | 3,330 | 3,345 | -1.18% | 66,700 | 1887億2155万 | +1.73% | 12.01 | 1.2 |
| 12/20 | 3,375 | 3,410 | 3,375 | 3,385 | +0.15% | 66,700 | 1909億7831万 | +3.11% | 12.15 | 1.22 |
| 12/19 | 3,340 | 3,380 | 3,335 | 3,380 | +1.2% | 70,500 | 1906億9622万 | +3.14% | 12.13 | 1.22 |
| 12/18 | 3,325 | 3,355 | 3,310 | 3,340 | -0.6% | 58,700 | 1884億3946万 | +2.14% | 11.99 | 1.2 |
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 | 2,270 4,540 2/26 | 1,690 3,380 9/25 | 236,000 118,000 2/28 | - | - | +6.34% 1/4 | -11.25% 6/14 |
| 2008年 3月期 | 2,220 4,440 6/18 | 1,520 3,040 3/31 | 301,600 150,800 6/14 | - | - | +5.8% 6/15 | -11.86% 3/17 |
| 2009年 3月期 | 1,740 3,480 5/20 | 900 1,800 10/10 | 260,600 130,300 2/13 | - | - | +14.52% 11/5 | -23.62% 10/10 |
| 2010年 3月期 | 1,168 2,335 7/6 | 995 1,990 12/18 1,990 12/17 | 417,400 208,700 12/10 | - | - | +7.52% 4/26 | -4.48% 12/8 |
| 2011年 3月期 | 1,212 2,423 2/18 | 901 1,801 3/15 | 258,000 129,000 10/8 | 566億9820万 | 421億4340万 | +7.6% 12/20 | -18.31% 3/15 |
| 2012年 3月期 | 1,300 2,599 3/27 | 987 1,973 8/9 | 187,400 93,700 3/27 | 608億1660万 | 461億6820万 | +6.29% 2/28 | -6.53% 8/8 |
| 2013年 3月期 | 1,540 3,080 3/14 | 1,029 2,058 10/11 | 402,600 201,300 3/13 | 720億7200万 | 481億5720万 | +10.58% 2/4 | -10.9% 4/2 |
| 2014年 3月期 | 1,720 3,440 1/20 | 1,182 2,363 6/13 | 2,559,800 1,279,900 6/6 | 935億6731万 | 552億9420万 | +9.94% 5/17 | -15.71% 6/6 |
| 2015年 3月期 | 2,243 4,485 3/24 | 1,500 3,000 4/11 | 579,200 289,600 10/21 | 1241億7843万 | 819億8430万 | +7.04% 11/4 | -6.67% 10/16 |
| 2016年 3月期 | 2,263 4,525 4/22 | 1,608 3,215 2/12 | 316,400 158,200 5/15 | 1254億7417万 | 894億2908万 | +7.16% 3/15 | -13.42% 8/25 |
| 2017年 3月期 | 2,110 4,220 3/21 | 1,660 3,320 6/24 3,320 4/8 | 282,000 141,000 12/1 | 1176億1013万 | 925億2740万 | +6.81% 7/25 | -8.03% 6/16 |
| 2018年 3月期 | 2,725 5,450 1/5 | 1,910 3,820 4/19 | 346,800 173,400 10/30 | 1518億8986万 | 1064億6225万 | +7.12% 11/7 | -7.38% 2/6 |
| 2019年 3月期 | 2,530 5,060 10/2 5,060 10/1 他3件 | 1,843 3,685 12/25 | 477,400 238,700 10/30 | 1420億1092万 | 1036億1003万 | +11% 2/1 | -17.72% 12/25 |
| 2020年 3月期 | 2,870 12/17 | 2,005 3/13 | 522,800 3/13 | 1619億2253万 | 1131億2009万 | +8.2% 7/2 | -16.56% 3/13 |
| 2021年 3月期 | 2,848 3/16 | 2,087 4/6 | 318,100 2/24 | 1606億8131万 | 1177億4645万 | +9.42% 5/28 | -5.68% 11/30 |
| 2022年 3月期 | 2,922 9/14 | 2,416 3/8 | 222,100 6/18 | 1648億5631万 | 1363億830万 | +6.86% 9/14 | -6.94% 11/30 |
| 2023年 3月期 | 3,030 3/9 | 2,421 4/18 | 207,600 11/29 | 1709億4957万 | 1365億9039万 | +6.33% 3/9 | -3.23% 9/27 |
| 2024年 3月期 | 3,705 3/27 | 2,790 4/6 | 217,700 2/29 | 2090億3239万 | 1574億901万 | +5.99% 6/22 | -5.51% 7/13 |
| 最新 | 3,700 2024/5/17 | 69,900 | 2087億5030万 | +2.58% 3,607 | |||
年間値上がり率
- 1997/12/12 vs 1996/12/26
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/12
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
440円（1998/11/04） - 741%（8.41倍）
3,700円（5/17）