株価チャート
株価
5/17
- 前日 (5/16)
- 1,984
- 始値
- 1,984
- 高値
- 1,987
- 安値
- 1,977
- 終値 ±0%
- 1,984
- 出来高 -81.51%
- 10,800
乖離率
- 株価(5日)
移動平均値 - +0.25%
1,979 - 株価(25日)
移動平均値 - +0.05%
1,983 - 出来高(5日)
移動平均値 - -64.98%
30,840
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 | 1,984 | 1,987 | 1,977 | 1,984 | 0% | 10,800 | 304億607万 | +0.05% | 4.11 | 0.35 |
05/16 | 1,965 | 2,009 | 1,955 | 1,984 | +1.54% | 58,400 | 304億607万 | -0.05% | 4.11 | 0.35 |
05/15 | 1,949 | 1,974 | 1,949 | 1,954 | +0.26% | 16,500 | 299億4630万 | -1.61% | 4.05 | 0.35 |
05/14 | 2,024 | 2,047 | 1,922 | 1,949 | -3.66% | 60,600 | 298億6967万 | -2.01% | 4.04 | 0.35 |
05/13 | 2,009 | 2,023 | 2,002 | 2,023 | +1.1% | 7,900 | 310億377万 | +1.56% | 4.19 | 0.36 |
05/10 | 2,012 | 2,012 | 1,994 | 2,001 | -0.15% | 9,500 | 306億6660万 | +0.45% | 4.15 | 0.35 |
05/09 | 1,987 | 2,004 | 1,982 | 2,004 | +0.86% | 10,100 | 307億1258万 | +0.55% | 4.15 | 0.35 |
05/08 | 1,984 | 1,992 | 1,979 | 1,987 | +0.15% | 10,300 | 304億5205万 | -0.35% | 4.12 | 0.35 |
05/07 | 1,989 | 1,989 | 1,975 | 1,984 | +0.1% | 10,700 | 304億607万 | -0.7% | 4.11 | 0.35 |
05/02 | 1,983 | 1,985 | 1,975 | 1,982 | -0.05% | 9,000 | 303億7542万 | -0.95% | 4.11 | 0.35 |
05/01 | 1,982 | 1,987 | 1,975 | 1,983 | +0.05% | 13,800 | 303億9074万 | -1.25% | 4.11 | 0.35 |
04/30 | 1,977 | 1,984 | 1,970 | 1,982 | +0.25% | 24,400 | 303億7542万 | -1.69% | 4.11 | 0.35 |
04/26 | 1,970 | 1,977 | 1,960 | 1,977 | +0.61% | 10,400 | 302億9879万 | -2.27% | 4.1 | 0.35 |
04/25 | 1,977 | 1,977 | 1,965 | 1,965 | -0.66% | 11,300 | 301億1488万 | -3.3% | 4.07 | 0.35 |
04/24 | 1,966 | 1,986 | 1,966 | 1,978 | +0.36% | 12,800 | 303億1411万 | -3.04% | 4.1 | 0.35 |
04/23 | 1,983 | 1,983 | 1,969 | 1,971 | -0.1% | 5,900 | 302億684万 | -3.76% | 4.08 | 0.35 |
04/22 | 1,950 | 1,977 | 1,950 | 1,973 | +1.7% | 15,400 | 302億3749万 | -4.04% | 4.09 | 0.35 |
04/19 | 1,962 | 1,962 | 1,923 | 1,940 | -1.12% | 21,600 | 297億3174万 | -5.92% | 4.02 | 0.34 |
04/18 | 1,943 | 1,963 | 1,940 | 1,962 | +1.08% | 12,800 | 300億6890万 | -5.13% | 4.06 | 0.35 |
04/17 | 1,972 | 1,972 | 1,941 | 1,941 | -1.57% | 17,100 | 297億4707万 | -6.37% | 4.02 | 0.34 |
04/16 | 2,005 | 2,009 | 1,972 | 1,972 | -1.99% | 29,000 | 302億2216万 | -5.19% | 4.09 | 0.35 |
04/15 | 2,000 | 2,020 | 1,999 | 2,012 | -0.2% | 14,800 | 308億3519万 | -3.45% | 4.17 | 0.36 |
04/12 | 2,015 | 2,022 | 2,009 | 2,016 | +0.05% | 15,500 | 308億9649万 | -3.45% | 4.18 | 0.36 |
04/11 | 2,035 | 2,035 | 2,014 | 2,015 | -0.98% | 12,600 | 308億8116万 | -3.68% | 4.17 | 0.36 |
04/10 | 2,030 | 2,036 | 2,028 | 2,035 | +0.3% | 13,700 | 311億8768万 | -2.86% | 4.22 | 0.36 |
04/09 | 2,021 | 2,030 | 2,020 | 2,029 | +0.4% | 5,700 | 310億9572万 | -3.29% | 4.2 | 0.36 |
04/08 | 2,029 | 2,029 | 2,016 | 2,021 | 0% | 10,900 | 309億7312万 | -3.76% | 4.19 | 0.36 |
04/05 | 2,020 | 2,026 | 2,004 | 2,021 | -0.05% | 16,000 | 309億7312万 | -3.9% | 4.19 | 0.36 |
04/04 | 2,030 | 2,040 | 2,019 | 2,022 | -0.34% | 13,000 | 309億8844万 | -4.03% | 4.19 | 0.36 |
04/03 | 2,010 | 2,049 | 2,008 | 2,029 | +0.64% | 20,600 | 310億9572万 | -3.88% | 4.2 | 0.36 |
04/02 | 2,042 | 2,053 | 2,016 | 2,016 | -1.22% | 21,100 | 308億9649万 | -4.68% | 4.18 | 0.36 |
04/01 | 2,083 | 2,085 | 2,041 | 2,041 | -1.78% | 23,200 | 312億7963万 | -3.73% | 4.23 | 0.36 |
03/29 | 2,071 | 2,092 | 2,069 | 2,078 | +0.68% | 18,400 | 318億4668万 | -2.12% | 14.85 | 0.37 |
03/28 | 2,118 | 2,118 | 2,062 | 2,064 | -4.84% | 52,600 | 316億3212万 | -2.82% | 14.75 | 0.37 |
03/27 | 2,158 | 2,184 | 2,158 | 2,169 | +0.23% | 70,600 | 332億4131万 | +2.02% | 15.5 | 0.39 |
03/26 | 2,150 | 2,164 | 2,145 | 2,164 | -0.14% | 37,800 | 331億6468万 | +1.88% | 15.47 | 0.39 |
03/25 | 2,186 | 2,195 | 2,166 | 2,167 | -1.14% | 38,900 | 332億1066万 | +2.12% | 15.49 | 0.39 |
03/22 | 2,200 | 2,200 | 2,176 | 2,192 | +0.41% | 27,500 | 335億9380万 | +3.45% | 15.67 | 0.39 |
03/21 | 2,182 | 2,187 | 2,168 | 2,183 | +0.37% | 43,500 | 334億5587万 | +3.17% | 15.6 | 0.39 |
03/19 | 2,160 | 2,179 | 2,145 | 2,175 | +0.32% | 21,300 | 333億3327万 | +2.84% | 15.55 | 0.39 |
03/18 | 2,148 | 2,168 | 2,137 | 2,168 | +1.88% | 39,400 | 332億2599万 | +2.6% | 15.5 | 0.39 |
03/15 | 2,091 | 2,128 | 2,091 | 2,128 | +1.82% | 20,600 | 326億1296万 | +0.81% | 15.21 | 0.38 |
03/14 | 2,086 | 2,097 | 2,086 | 2,090 | +0.19% | 23,600 | 320億3059万 | -1.04% | 14.94 | 0.37 |
03/13 | 2,104 | 2,110 | 2,075 | 2,086 | -0.67% | 25,900 | 319億6928万 | -1.37% | 14.91 | 0.37 |
03/12 | 2,083 | 2,100 | 2,065 | 2,100 | +0.82% | 13,000 | 321億8384万 | -0.85% | 15.01 | 0.37 |
03/11 | 2,101 | 2,117 | 2,030 | 2,083 | -1.37% | 57,600 | 319億2331万 | -1.79% | 14.89 | 0.37 |
03/08 | 2,092 | 2,120 | 2,092 | 2,112 | +0.24% | 26,600 | 323億6775万 | -0.61% | 15.1 | 0.38 |
03/07 | 2,105 | 2,116 | 2,097 | 2,107 | +0.1% | 31,700 | 322億9112万 | -0.99% | 15.06 | 0.38 |
03/06 | 2,094 | 2,113 | 2,094 | 2,105 | +0.53% | 26,900 | 322億6047万 | -1.17% | 15.05 | 0.38 |
03/05 | 2,073 | 2,103 | 2,063 | 2,094 | +0.77% | 24,700 | 320億9189万 | -1.87% | 14.97 | 0.37 |
03/04 | 2,105 | 2,110 | 2,078 | 2,078 | -1.09% | 22,300 | 318億4668万 | -2.72% | 14.85 | 0.37 |
03/01 | 2,119 | 2,120 | 2,096 | 2,101 | -1.04% | 27,700 | 321億9917万 | -1.82% | 15.02 | 0.37 |
02/29 | 2,123 | 2,128 | 2,108 | 2,123 | 0% | 17,800 | 325億3633万 | -0.75% | 15.17 | 0.38 |
02/28 | 2,130 | 2,135 | 2,120 | 2,123 | -0.52% | 16,500 | 325億3633万 | -0.56% | 15.17 | 0.38 |
02/27 | 2,140 | 2,146 | 2,132 | 2,134 | +0.14% | 24,000 | 327億492万 | +0.09% | 15.25 | 0.38 |
02/26 | 2,182 | 2,182 | 2,131 | 2,131 | +0.76% | 33,900 | 326億5894万 | +0.14% | 15.23 | 0.38 |
02/22 | 2,117 | 2,120 | 2,106 | 2,115 | +0.81% | 10,900 | 324億1373万 | -0.42% | 15.12 | 0.38 |
02/21 | 2,120 | 2,130 | 2,095 | 2,098 | -1.13% | 13,700 | 321億5319万 | -0.99% | 14.99 | 0.37 |
02/20 | 2,120 | 2,150 | 2,112 | 2,122 | +0.09% | 15,100 | 325億2101万 | +0.33% | 15.17 | 0.38 |
02/19 | 2,116 | 2,132 | 2,107 | 2,120 | +0.19% | 12,500 | 324億9036万 | +0.38% | 15.15 | 0.38 |
02/16 | 2,116 | 2,125 | 2,100 | 2,116 | +1% | 17,600 | 324億2905万 | +0.38% | 15.12 | 0.38 |
02/15 | 2,107 | 2,118 | 2,071 | 2,095 | -0.57% | 27,200 | 321億721万 | -0.43% | 14.97 | 0.37 |
02/14 | 2,157 | 2,165 | 2,050 | 2,107 | -2.09% | 85,700 | 322億9112万 | +0.29% | 15.06 | 0.38 |
02/13 | 2,150 | 2,163 | 2,142 | 2,152 | +0.94% | 30,000 | 329億8078万 | +2.62% | 15.38 | 0.38 |
02/09 | 2,120 | 2,146 | 2,120 | 2,132 | +0.19% | 13,300 | 326億7426万 | +1.96% | 15.24 | 0.38 |
02/08 | 2,140 | 2,141 | 2,110 | 2,128 | -1.21% | 17,900 | 326億1296万 | +2.01% | 15.21 | 0.38 |
02/07 | 2,148 | 2,165 | 2,141 | 2,154 | +0.28% | 12,100 | 330億1143万 | +3.61% | 15.4 | 0.38 |
02/06 | 2,179 | 2,193 | 2,148 | 2,148 | -1.42% | 15,800 | 329億1947万 | +3.77% | 15.35 | 0.38 |
02/05 | 2,172 | 2,196 | 2,171 | 2,179 | +0.6% | 26,000 | 333億9457万 | +5.67% | 15.57 | 0.39 |
02/02 | 2,190 | 2,190 | 2,152 | 2,166 | -0.55% | 16,500 | 331億9534万 | +5.56% | 15.48 | 0.39 |
02/01 | 2,180 | 2,185 | 2,175 | 2,178 | -0.55% | 16,600 | 333億7924万 | +6.61% | 15.57 | 0.39 |
01/31 | 2,161 | 2,190 | 2,160 | 2,190 | +0.92% | 18,600 | 335億6315万 | +7.72% | 15.65 | 0.39 |
01/30 | 2,190 | 2,190 | 2,162 | 2,170 | -0.91% | 21,500 | 332億5664万 | +7.27% | 15.51 | 0.39 |
01/29 | 2,164 | 2,190 | 2,155 | 2,190 | +1.58% | 32,500 | 335億6315万 | +8.79% | 15.65 | 0.39 |
01/26 | 2,165 | 2,180 | 2,151 | 2,156 | -0.37% | 35,200 | 330億4208万 | +7.75% | 15.41 | 0.38 |
01/25 | 2,139 | 2,167 | 2,121 | 2,164 | +4.29% | 73,200 | 331億6468万 | +8.69% | 15.47 | 0.39 |
01/24 | 2,051 | 2,076 | 2,050 | 2,075 | +1.52% | 26,000 | 318億70万 | +4.8% | 14.83 | 0.37 |
01/23 | 2,037 | 2,051 | 2,035 | 2,044 | +0.59% | 23,400 | 313億2561万 | +3.55% | 14.61 | 0.36 |
01/22 | 2,030 | 2,039 | 2,023 | 2,032 | +0.2% | 8,400 | 311億4170万 | +3.15% | 14.52 | 0.36 |
01/19 | 2,029 | 2,035 | 2,015 | 2,028 | -0.05% | 21,100 | 310億8040万 | +3.05% | 14.49 | 0.36 |
01/18 | 2,018 | 2,030 | 2,014 | 2,029 | +1.05% | 18,900 | 310億9572万 | +3.2% | 14.5 | 0.36 |
01/17 | 2,016 | 2,026 | 2,008 | 2,008 | +0.2% | 19,500 | 307億7388万 | +2.34% | 14.35 | 0.36 |
01/16 | 2,039 | 2,040 | 2,004 | 2,004 | -1.72% | 12,400 | 307億1258万 | +2.24% | 14.32 | 0.36 |
01/15 | 2,013 | 2,040 | 2,013 | 2,039 | +1.29% | 21,000 | 312億4898万 | +4.08% | 14.57 | 0.36 |
01/12 | 2,028 | 2,028 | 2,003 | 2,013 | -0.74% | 15,400 | 308億5051万 | +2.91% | 14.39 | 0.36 |
01/11 | 2,026 | 2,042 | 2,022 | 2,028 | +0.45% | 20,900 | 310億8040万 | +3.73% | 14.49 | 0.36 |
01/10 | 2,014 | 2,025 | 2,008 | 2,019 | +0.4% | 14,900 | 309億4247万 | +3.33% | 14.43 | 0.36 |
01/09 | 2,007 | 2,030 | 2,000 | 2,011 | +0.7% | 35,700 | 308億1986万 | +2.92% | 14.37 | 0.36 |
01/05 | 1,998 | 2,003 | 1,995 | 1,997 | +0.4% | 11,800 | 306億530万 | +2.25% | 14.27 | 0.36 |
01/04 | 1,965 | 1,989 | 1,961 | 1,989 | +1.79% | 21,300 | 304億8270万 | +1.84% | 14.22 | 0.35 |
2023 | ||||||||||
12/29 | 1,949 | 1,954 | 1,941 | 1,954 | +0.31% | 11,500 | 299億4630万 | +0.1% | 14.1 | 0.36 |
12/28 | 1,938 | 1,953 | 1,938 | 1,948 | +0.52% | 9,800 | 298億5435万 | -0.31% | 14.05 | 0.36 |
12/27 | 1,937 | 1,938 | 1,925 | 1,938 | +0.62% | 14,600 | 297億109万 | -0.87% | 13.98 | 0.36 |
12/26 | 1,931 | 1,937 | 1,915 | 1,926 | -0.57% | 13,400 | 295億1718万 | -1.53% | 13.89 | 0.36 |
12/25 | 1,952 | 1,952 | 1,935 | 1,937 | -0.56% | 13,600 | 296億8576万 | -1.07% | 13.97 | 0.36 |
12/22 | 1,936 | 1,956 | 1,935 | 1,948 | +1.25% | 18,700 | 298億5435万 | -0.56% | 14.05 | 0.36 |
12/21 | 1,918 | 1,935 | 1,913 | 1,924 | -0.05% | 17,600 | 294億8653万 | -1.74% | 13.88 | 0.36 |
12/20 | 1,900 | 1,935 | 1,900 | 1,925 | +1.74% | 21,200 | 295億186万 | -1.69% | 13.89 | 0.36 |
12/19 | 1,890 | 1,898 | 1,885 | 1,892 | -0.05% | 11,500 | 289億9611万 | -3.42% | 13.65 | 0.35 |
12/18 | 1,908 | 1,908 | 1,878 | 1,893 | -0.79% | 13,000 | 290億1144万 | -3.42% | 13.66 | 0.35 |
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 | |
2008年 3月期 | 3,530 353 5/1 | 1,960 196 1/18 | 88,800 888,000 6/7 | - | - | +6.8% 2/5 | -15.37% 1/16 |
2009年 3月期 | 2,840 284 6/20 | 1,600 160 10/10 | 1,406,600 14,066,000 6/20 | - | - | +17.64% 11/5 | -26.16% 10/8 |
2010年 3月期 | 2,720 272 8/17 | 2,120 212 4/23 | 89,800 898,000 6/4 | - | - | +9.99% 8/17 | -6.4% 10/6 |
2011年 3月期 | 2,340 234 4/26 234 4/23 | 1,600 160 3/15 | 187,100 1,871,000 1/12 | 358億6200万 | 245億2102万 | +8.3% 1/18 | -22.36% 3/15 |
2012年 3月期 | 1,970 197 2/29 | 1,410 141 11/22 141 11/18 | 117,200 1,172,000 1/16 | 301億9151万 | 216億915万 | +11.1% 2/24 | -9.76% 11/18 |
2013年 3月期 | 1,970 197 3/26 | 1,440 144 10/11 144 10/10 | 273,400 2,734,000 3/26 | 301億9151万 | 220億6892万 | +10.15% 6/29 | -8.89% 5/17 |
2014年 3月期 | 2,330 233 1/22 | 1,550 155 6/13 | 1,186,600 11,866,000 10/4 | 357億874万 | 237億5474万 | +14.78% 1/21 | -11.63% 6/7 |
2015年 3月期 | 2,160 216 2/25 | 1,760 176 10/17 | 198,600 1,986,000 7/24 | 331億338万 | 269億7313万 | +7% 11/14 | -7.99% 10/17 |
2016年 3月期 | 2,100 210 7/7 210 7/2 | 1,840 184 2/24 184 2/23 | 158,000 1,580,000 7/2 | 321億8384万 | 281億9918万 | +5.79% 11/17 | -8.36% 8/25 |
2017年 3月期 | 2,553 3/14 | 1,650 165 6/17 | 58,700 587,000 6/17 | 391億2636万 | 252億8731万 | +8.55% 12/16 | -8.68% 6/17 |
2018年 3月期 | 2,862 12/12 | 2,072 7/18 | 50,900 2/13 | 438億6198万 | 317億5473万 | +9.01% 12/7 | -15.12% 2/14 |
2019年 3月期 | 2,443 7/17 | 1,667 12/25 | 81,200 2/22 | 374億4054万 | 255億4784万 | +8.21% 3/26 | -12.63% 8/21 |
2020年 3月期 | 2,142 11/5 | 1,390 3/13 | 82,600 3/25 | 328億2752万 | 213億264万 | +10.72% 3/27 | -17.39% 3/13 |
2021年 3月期 | 1,970 9/29 9/28 | 1,546 4/3 | 200,500 11/30 | 301億9151万 | 236億9344万 | +9.83% 9/28 | -8.28% 11/25 |
2022年 3月期 | 1,749 3/18 | 1,589 4/28 | 66,500 3/30 | 268億454万 | 243億5244万 | +4.81% 12/16 | -5.13% 3/31 |
2023年 3月期 | 1,741 3/9 | 1,592 9/26 | 76,600 2/22 | 266億8194万 | 243億9842万 | +4.65% 3/1 | -3.1% 8/10 |
2024年 3月期 | 2,200 3/22 | 1,658 4/6 | 104,900 8/10 | 337億1641万 | 254億991万 | +9.64% 5/16 | -6.38% 4/17 |
最新 | 1,984 2024/5/17 | 10,800 | 304億607万 | +0.05% 1,983 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 52%(1.52倍)
- 1989/12/29 vs 1988/12/28
- 107%(2.07倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 7%(1.07倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/28 vs 2000/12/29
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- 2%(1.02倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
1,220円(2000/04/21) - 63%(1.63倍)
1,984円(5/17)