株価チャート
株価
5/17
- 前日 (5/16)
- 1,849
- 始値
- 1,836
- 高値
- 1,864
- 安値
- 1,833
- 終値 -0.27%
- 1,844
- 出来高 -31.29%
- 165,100
乖離率
- 株価（5日）
移動平均値 - -2.49%
1,891 - 株価（25日）
移動平均値 - -4.11%
1,923 - 出来高（5日）
移動平均値 - -44.43%
297,080
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 | 1,836 | 1,864 | 1,833 | 1,844 | -0.27% | 165,100 | 1739億3590万 | -4.11% | 9.44 | 0.67 |
| 05/16 | 1,911 | 1,912 | 1,841 | 1,849 | -2.48% | 240,300 | 1744億753万 | -4.05% | 9.46 | 0.68 |
| 05/15 | 1,925 | 1,935 | 1,891 | 1,896 | -1.86% | 282,300 | 1788億4082万 | -1.76% | 9.7 | 0.69 |
| 05/14 | 1,974 | 1,992 | 1,924 | 1,932 | -0.1% | 526,500 | 1822億3653万 | +0.1% | 9.89 | 0.71 |
| 05/13 | 1,980 | 1,980 | 1,928 | 1,934 | -2.52% | 271,200 | 1824億2518万 | +0.31% | 9.9 | 0.71 |
| 05/10 | 1,987 | 2,008 | 1,980 | 1,984 | +0.25% | 268,500 | 1871億4145万 | +2.96% | 10.15 | 0.73 |
| 05/09 | 1,961 | 1,989 | 1,957 | 1,979 | +1.38% | 279,100 | 1866億6982万 | +2.91% | 10.13 | 0.72 |
| 05/08 | 1,933 | 1,956 | 1,924 | 1,952 | +0.98% | 257,600 | 1841億2304万 | +1.67% | 9.99 | 0.71 |
| 05/07 | 1,934 | 1,938 | 1,922 | 1,933 | +0.26% | 189,600 | 1823億3086万 | +0.78% | 9.89 | 0.71 |
| 05/02 | 1,923 | 1,935 | 1,913 | 1,928 | +0.89% | 154,800 | 1818億5923万 | +0.68% | 9.87 | 0.7 |
| 05/01 | 1,918 | 1,927 | 1,906 | 1,911 | -0.88% | 144,400 | 1802億5570万 | -0.16% | 9.78 | 0.7 |
| 04/30 | 1,901 | 1,935 | 1,899 | 1,928 | +1.9% | 229,600 | 1818億5923万 | +0.78% | 9.87 | 0.7 |
| 04/26 | 1,894 | 1,905 | 1,883 | 1,892 | -0.32% | 337,800 | 1784億6352万 | -1.05% | 9.68 | 0.69 |
| 04/25 | 1,908 | 1,913 | 1,896 | 1,898 | -0.68% | 231,600 | 1790億2947万 | -0.84% | 9.71 | 0.69 |
| 04/24 | 1,914 | 1,919 | 1,902 | 1,911 | -0.16% | 249,400 | 1802億5570万 | -0.26% | 9.78 | 0.7 |
| 04/23 | 1,918 | 1,937 | 1,910 | 1,914 | +0.05% | 305,400 | 1805億3867万 | -0.1% | 9.79 | 0.7 |
| 04/22 | 1,905 | 1,923 | 1,894 | 1,913 | +1.86% | 272,500 | 1804億4435万 | -0.16% | 9.79 | 0.7 |
| 04/19 | 1,893 | 1,903 | 1,857 | 1,878 | -1.47% | 302,500 | 1771億4296万 | -1.88% | 9.61 | 0.69 |
| 04/18 | 1,914 | 1,922 | 1,900 | 1,906 | -0.42% | 217,800 | 1797億8407万 | -0.31% | 9.75 | 0.7 |
| 04/17 | 1,932 | 1,932 | 1,894 | 1,914 | -1.14% | 274,700 | 1805億3867万 | +0.21% | 9.79 | 0.7 |
| 04/16 | 1,980 | 1,988 | 1,925 | 1,936 | -1.97% | 237,800 | 1826億1383万 | +1.52% | 9.91 | 0.71 |
| 04/15 | 1,963 | 1,975 | 1,954 | 1,975 | -0.2% | 245,400 | 1862億9252万 | +3.84% | 10.11 | 0.72 |
| 04/12 | 1,960 | 1,987 | 1,960 | 1,979 | +1.18% | 229,600 | 1866億6982万 | +4.21% | 10.13 | 0.72 |
| 04/11 | 1,915 | 1,956 | 1,890 | 1,956 | +0.93% | 268,000 | 1845億34万 | +3.27% | 10.01 | 0.71 |
| 04/10 | 1,941 | 1,949 | 1,936 | 1,938 | -0.05% | 121,100 | 1828億248万 | +2.49% | 9.92 | 0.71 |
| 04/09 | 1,925 | 1,946 | 1,917 | 1,939 | +0.73% | 212,300 | 1828億9681万 | +2.7% | 9.92 | 0.71 |
| 04/08 | 1,895 | 1,929 | 1,895 | 1,925 | +1.69% | 226,100 | 1815億7625万 | +2.18% | 9.85 | 0.7 |
| 04/05 | 1,867 | 1,898 | 1,857 | 1,893 | -0.11% | 191,800 | 1785億5784万 | +0.58% | 9.69 | 0.69 |
| 04/04 | 1,919 | 1,920 | 1,891 | 1,895 | +0.32% | 266,300 | 1787億4649万 | +0.74% | 9.7 | 0.69 |
| 04/03 | 1,885 | 1,902 | 1,867 | 1,889 | +0.21% | 309,700 | 1781億8054万 | +0.48% | 9.67 | 0.69 |
| 04/02 | 1,908 | 1,908 | 1,874 | 1,885 | -1.26% | 338,100 | 1778億324万 | +0.53% | 9.65 | 0.69 |
| 04/01 | 1,940 | 1,944 | 1,909 | 1,909 | -0.05% | 273,400 | 1800億6705万 | +2.03% | 9.77 | 0.7 |
| 03/29 | 1,887 | 1,923 | 1,878 | 1,910 | +2.58% | 276,700 | 1801億6137万 | +2.41% | 12.93 | 0.64 |
| 03/28 | 1,862 | 1,881 | 1,849 | 1,862 | -1.85% | 956,500 | 1756億3376万 | +0.11% | 12.6 | 0.63 |
| 03/27 | 1,895 | 1,912 | 1,895 | 1,897 | +0.26% | 360,000 | 1789億3514万 | +2.21% | 12.84 | 0.64 |
| 03/26 | 1,904 | 1,904 | 1,888 | 1,892 | -0.68% | 297,700 | 1784億6352万 | +2.27% | 12.81 | 0.64 |
| 03/25 | 1,957 | 1,957 | 1,905 | 1,905 | -1.85% | 331,100 | 1796億8975万 | +3.31% | 12.89 | 0.64 |
| 03/22 | 1,942 | 1,950 | 1,922 | 1,941 | -0.05% | 309,300 | 1830億8546万 | +5.66% | 13.14 | 0.65 |
| 03/21 | 1,935 | 1,951 | 1,925 | 1,942 | +1.2% | 295,800 | 1831億7978万 | +6.12% | 13.14 | 0.65 |
| 03/19 | 1,900 | 1,922 | 1,894 | 1,919 | +1.21% | 267,800 | 1810億1030万 | +4.86% | 12.99 | 0.65 |
| 03/18 | 1,862 | 1,915 | 1,858 | 1,896 | +1.99% | 456,100 | 1788億4082万 | +3.61% | 12.83 | 0.64 |
| 03/15 | 1,840 | 1,874 | 1,840 | 1,859 | +0.49% | 347,200 | 1753億5078万 | +1.47% | 12.58 | 0.63 |
| 03/14 | 1,841 | 1,853 | 1,829 | 1,850 | +0.82% | 211,100 | 1745億185万 | +0.71% | 12.52 | 0.62 |
| 03/13 | 1,844 | 1,856 | 1,826 | 1,835 | -0.27% | 196,200 | 1730億8697万 | -0.33% | 12.42 | 0.62 |
| 03/12 | 1,823 | 1,842 | 1,803 | 1,840 | +0.6% | 224,400 | 1735億5860万 | -0.33% | 12.45 | 0.62 |
| 03/11 | 1,861 | 1,869 | 1,814 | 1,829 | -2.82% | 237,000 | 1725億2102万 | -1.19% | 12.38 | 0.62 |
| 03/08 | 1,862 | 1,895 | 1,856 | 1,882 | +0.43% | 304,800 | 1775億2026万 | +1.35% | 12.74 | 0.63 |
| 03/07 | 1,874 | 1,881 | 1,857 | 1,874 | -0.05% | 281,700 | 1767億6566万 | +0.81% | 12.68 | 0.63 |
| 03/06 | 1,863 | 1,890 | 1,857 | 1,875 | +0.7% | 359,300 | 1768億5999万 | +0.7% | 12.69 | 0.63 |
| 03/05 | 1,848 | 1,877 | 1,846 | 1,862 | +1.09% | 345,800 | 1756億3376万 | -0.11% | 12.6 | 0.63 |
| 03/04 | 1,867 | 1,872 | 1,842 | 1,842 | -1.6% | 331,200 | 1737億4725万 | -1.29% | 12.47 | 0.62 |
| 03/01 | 1,850 | 1,880 | 1,845 | 1,872 | +0.27% | 273,500 | 1765億7701万 | +0.16% | 12.67 | 0.63 |
| 02/29 | 1,865 | 1,885 | 1,848 | 1,867 | -0.11% | 425,500 | 1761億538万 | -0.27% | 12.64 | 0.63 |
| 02/28 | 1,851 | 1,877 | 1,840 | 1,869 | +5.53% | 807,900 | 1931億1503万 | -0.27% | 13.86 | 0.69 |
| 02/27 | 1,778 | 1,788 | 1,767 | 1,771 | -0.28% | 343,200 | 1829億8915万 | -5.65% | 13.13 | 0.65 |
| 02/26 | 1,780 | 1,784 | 1,767 | 1,776 | +0.45% | 207,500 | 1835億578万 | -5.68% | 13.17 | 0.66 |
| 02/22 | 1,773 | 1,779 | 1,755 | 1,768 | -0.23% | 228,700 | 1826億7918万 | -6.36% | 13.11 | 0.65 |
| 02/21 | 1,774 | 1,786 | 1,760 | 1,772 | +0.62% | 274,700 | 1830億9248万 | -6.44% | 13.14 | 0.65 |
| 02/20 | 1,761 | 1,777 | 1,757 | 1,761 | +0.57% | 295,500 | 1819億5590万 | -7.27% | 13.06 | 0.65 |
| 02/19 | 1,756 | 1,759 | 1,739 | 1,751 | +0.75% | 237,600 | 1809億2265万 | -8.18% | 12.98 | 0.65 |
| 02/16 | 1,746 | 1,762 | 1,726 | 1,738 | +0.17% | 370,200 | 1795億7942万 | -9.2% | 12.89 | 0.64 |
| 02/15 | 1,773 | 1,780 | 1,735 | 1,735 | -1.92% | 584,200 | 1792億6944万 | -9.73% | 12.86 | 0.64 |
| 02/14 | 1,787 | 1,799 | 1,761 | 1,769 | -8.53% | 947,100 | 1827億8250万 | -8.29% | 13.12 | 0.65 |
| 02/13 | 1,927 | 1,943 | 1,911 | 1,934 | +0.31% | 271,300 | 1998億3118万 | -0.05% | 14.34 | 0.71 |
| 02/09 | 1,932 | 1,956 | 1,922 | 1,928 | -0.77% | 206,600 | 1992億1123万 | -0.31% | 14.29 | 0.71 |
| 02/08 | 1,949 | 1,962 | 1,917 | 1,943 | -1.42% | 315,200 | 2007億6111万 | +0.57% | 14.41 | 0.72 |
| 02/07 | 1,944 | 1,971 | 1,941 | 1,971 | +0.97% | 180,200 | 2036億5422万 | +2.18% | 14.61 | 0.73 |
| 02/06 | 1,961 | 1,970 | 1,950 | 1,952 | -1.01% | 204,600 | 2016億9104万 | +1.46% | 14.47 | 0.72 |
| 02/05 | 1,970 | 1,979 | 1,962 | 1,972 | +0.36% | 174,600 | 2037億5754万 | +2.65% | 14.62 | 0.73 |
| 02/02 | 1,968 | 1,973 | 1,948 | 1,965 | +0.05% | 144,600 | 2030億3427万 | +2.56% | 14.57 | 0.72 |
| 02/01 | 1,950 | 1,968 | 1,948 | 1,964 | +0.51% | 194,300 | 2029億3094万 | +2.77% | 14.56 | 0.72 |
| 01/31 | 1,925 | 1,955 | 1,924 | 1,954 | +1.4% | 148,100 | 2018億9769万 | +2.52% | 14.49 | 0.72 |
| 01/30 | 1,940 | 1,940 | 1,924 | 1,927 | -0.72% | 185,900 | 1991億790万 | +1.37% | 14.29 | 0.71 |
| 01/29 | 1,917 | 1,943 | 1,917 | 1,941 | +1.52% | 180,500 | 2005億5446万 | +2.27% | 14.39 | 0.72 |
| 01/26 | 1,919 | 1,927 | 1,905 | 1,912 | -0.47% | 234,300 | 1975億5802万 | +1% | 14.18 | 0.71 |
| 01/25 | 1,919 | 1,932 | 1,915 | 1,921 | -0.36% | 147,000 | 1984億8795万 | +1.75% | 14.24 | 0.71 |
| 01/24 | 1,930 | 1,934 | 1,912 | 1,928 | -0.31% | 164,900 | 1992億1123万 | +2.34% | 14.29 | 0.71 |
| 01/23 | 1,943 | 1,949 | 1,927 | 1,934 | -0.41% | 171,400 | 1998億3118万 | +2.87% | 14.34 | 0.71 |
| 01/22 | 1,920 | 1,943 | 1,920 | 1,942 | +1.84% | 202,300 | 2006億5778万 | +3.52% | 14.4 | 0.72 |
| 01/19 | 1,909 | 1,913 | 1,897 | 1,907 | 0% | 189,400 | 1970億4140万 | +1.87% | 14.14 | 0.7 |
| 01/18 | 1,912 | 1,917 | 1,903 | 1,907 | -0.42% | 158,700 | 1970億4140万 | +2.03% | 14.14 | 0.7 |
| 01/17 | 1,920 | 1,945 | 1,915 | 1,915 | 0% | 179,200 | 1978億6800万 | +2.63% | 14.2 | 0.71 |
| 01/16 | 1,962 | 1,965 | 1,914 | 1,915 | -2.2% | 254,100 | 1978億6800万 | +2.74% | 14.2 | 0.71 |
| 01/15 | 1,919 | 1,959 | 1,919 | 1,958 | +2.25% | 266,200 | 2023億1099万 | +5.16% | 14.52 | 0.72 |
| 01/12 | 1,938 | 1,944 | 1,907 | 1,915 | -0.88% | 302,600 | 1978億6800万 | +3.07% | 14.2 | 0.71 |
| 01/11 | 1,943 | 1,950 | 1,931 | 1,932 | +0.1% | 197,900 | 1996億2453万 | +4.09% | 14.32 | 0.71 |
| 01/10 | 1,920 | 1,939 | 1,910 | 1,930 | +0.99% | 252,500 | 1994億1788万 | +4.16% | 14.31 | 0.71 |
| 01/09 | 1,905 | 1,921 | 1,892 | 1,911 | +0.68% | 208,600 | 1974億5470万 | +3.3% | 14.17 | 0.7 |
| 01/05 | 1,900 | 1,910 | 1,890 | 1,898 | 0% | 239,500 | 1961億1147万 | +2.76% | 14.07 | 0.7 |
| 01/04 | 1,881 | 1,898 | 1,874 | 1,898 | +2.1% | 280,100 | 1961億1147万 | +2.82% | 14.07 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,841 | 1,859 | 1,841 | 1,859 | +0.7% | 150,600 | 1920億8178万 | +0.81% | 13.96 | 0.73 |
| 12/28 | 1,850 | 1,858 | 1,843 | 1,846 | -1.02% | 135,700 | 1907億3855万 | +0.11% | 13.86 | 0.72 |
| 12/27 | 1,852 | 1,865 | 1,850 | 1,865 | +0.87% | 176,400 | 1927億173万 | +1.08% | 14.01 | 0.73 |
| 12/26 | 1,843 | 1,851 | 1,839 | 1,849 | +0.33% | 164,600 | 1910億4853万 | +0.27% | 13.89 | 0.73 |
| 12/25 | 1,878 | 1,878 | 1,837 | 1,843 | -0.59% | 117,500 | 1904億2858万 | 0% | 13.84 | 0.72 |
| 12/22 | 1,840 | 1,859 | 1,837 | 1,854 | +1.48% | 158,400 | 1915億6515万 | +0.54% | 13.92 | 0.73 |
| 12/21 | 1,830 | 1,845 | 1,820 | 1,827 | -0.44% | 270,800 | 1887億7537万 | -0.81% | 13.72 | 0.72 |
| 12/20 | 1,815 | 1,847 | 1,815 | 1,835 | +1.1% | 248,400 | 1896億197万 | -0.33% | 13.78 | 0.72 |
| 12/19 | 1,800 | 1,818 | 1,795 | 1,815 | +0.83% | 229,300 | 1875億3547万 | -1.36% | 13.63 | 0.71 |
| 12/18 | 1,793 | 1,807 | 1,777 | 1,800 | -0.72% | 273,800 | 1859億8559万 | -2.17% | 13.52 | 0.71 |
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 | |
| 2011年 3月期 | 680 3/28 | 458 3/15 | 254,200 3/16 | - | - | +12.89% 1/19 | -18.29% 3/15 |
| 2012年 3月期 | 670 4/1 | 555 11/11 | 533,000 3/13 | 572億585万 | 473億8693万 | +6.53% 5/31 | -7.88% 8/10 |
| 2013年 3月期 | 975 3/29 3/27 | 503 5/18 | 1,095,200 2/13 | 832億4731万 | 429億4707万 | +18.37% 12/19 | -10.73% 11/12 |
| 2014年 3月期 | 1,079 5/13 | 754 9/6 | 763,200 5/31 | 921億2703万 | 643億7792万 | +9.52% 1/17 | -12.67% 6/7 |
| 2015年 3月期 | 1,413 3/25 | 857 4/11 | 1,133,200 8/4 | 1206億4457万 | 731億7225万 | +14.62% 8/14 | -7% 10/16 |
| 2016年 3月期 | 1,491 6/22 | 736 2/12 | 1,317,300 4/6 | 1273億436万 | 628億4105万 | +11.59% 5/2 | -17.66% 8/25 |
| 2017年 3月期 | 1,195 3/17 | 827 8/19 | 1,339,300 12/14 | 1020億3132万 | 706億1080万 | +12.61% 11/1 | -18.94% 8/4 |
| 2018年 3月期 | 1,760 2/5 | 1,040 4/14 | 1,330,600 10/27 | 1502億7208万 | 887億9714万 | +11.06% 12/20 | -6.37% 5/1 |
| 2019年 3月期 | 1,988 10/2 9/27 | 1,475 12/26 | 1,862,600 5/1 | 1892億162万 | 1374億2846万 | +12.71% 9/26 | -10.22% 11/5 |
| 2020年 3月期 | 1,779 11/5 | 1,129 3/17 | 999,900 3/19 | 1927億1076万 | 1222億9929万 | +8% 5/8 | -19.52% 3/16 3/13 |
| 2021年 3月期 | 1,913 3/29 | 1,173 4/6 | 1,400,000 1/28 | 2072億2635万 | 1270億6561万 | +8.87% 5/11 | -7.74% 7/31 |
| 2022年 3月期 | 2,403 9/14 | 1,719 5/13 | 942,800 8/30 | 2603億576万 | 1862億1124万 | +10.16% 9/14 | -8.75% 11/29 |
| 2023年 3月期 | 2,009 4/5 | 1,399 11/4 | 1,082,700 3/2 | 2176億2558万 | 1515億4713万 | +11.74% 3/8 | -9.43% 5/17 |
| 2024年 3月期 | 2,058 9/20 9/19 | 1,628 4/10 | 1,046,200 11/13 | 2126億4352万 | 1682億1363万 | +7.94% 5/16 | -9.71% 2/15 |
| 最新 | 1,844 2024/5/17 | 165,100 | 1739億3590万 | -4.11% 1,923 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
458円（2011/03/15） - 303%（4.03倍）
1,844円（5/17）