株価チャート
株価
5/17
- 前日 (5/16)
- 1,778
- 始値
- 1,765
- 高値
- 1,775
- 安値
- 1,699
- 終値 -3.6%
- 1,714
- 出来高 +39.15%
- 1,070,600
乖離率
- 株価（5日）
移動平均値 - -2.11%
1,751 - 株価（25日）
移動平均値 - +1.72%
1,685 - 出来高（5日）
移動平均値 - -6.64%
1,146,720
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 | 1,765 | 1,775 | 1,699 | 1,714 | -3.6% | 1,070,600 | 2667億1142万 | +1.72% | 22.6 | 7.57 |
| 05/16 | 1,767 | 1,792 | 1,733 | 1,778 | +1.02% | 769,400 | 2766億7031万 | +5.27% | 23.44 | 7.85 |
| 05/15 | 1,677 | 1,815 | 1,670 | 1,760 | +0.17% | 1,654,300 | 2738億6937万 | +4.08% | 23.21 | 7.77 |
| 05/14 | 1,730 | 1,773 | 1,725 | 1,757 | +0.57% | 977,600 | 2734億255万 | +3.66% | 23.17 | 7.76 |
| 05/13 | 1,715 | 1,767 | 1,712 | 1,747 | +2.04% | 1,261,700 | 2718億4647万 | +2.83% | 23.04 | 7.72 |
| 05/10 | 1,696 | 1,720 | 1,689 | 1,712 | +1.6% | 980,000 | 2664億21万 | +0.53% | 22.57 | 7.56 |
| 05/09 | 1,655 | 1,701 | 1,651 | 1,685 | +1.08% | 642,600 | 2621億9880万 | -1.35% | 22.22 | 7.44 |
| 05/08 | 1,688 | 1,703 | 1,667 | 1,667 | -0.71% | 742,800 | 2593億9786万 | -2.91% | 21.98 | 7.36 |
| 05/07 | 1,655 | 1,696 | 1,642 | 1,679 | +2.44% | 684,800 | 2612億6516万 | -2.78% | 22.14 | 7.42 |
| 05/02 | 1,642 | 1,652 | 1,631 | 1,639 | +0.24% | 452,100 | 2550億4085万 | -5.59% | 21.61 | 7.24 |
| 05/01 | 1,647 | 1,647 | 1,613 | 1,635 | +0.25% | 760,800 | 2544億1842万 | -6.46% | 21.56 | 7.22 |
| 04/30 | 1,648 | 1,653 | 1,614 | 1,631 | -1.03% | 803,700 | 2537億9599万 | -7.38% | 21.51 | 7.2 |
| 04/26 | 1,623 | 1,649 | 1,609 | 1,648 | +1.67% | 539,200 | 2564億4132万 | -7.21% | 21.73 | 7.28 |
| 04/25 | 1,661 | 1,664 | 1,621 | 1,621 | -2.93% | 479,000 | 2522億3991万 | -9.44% | 21.37 | 7.16 |
| 04/24 | 1,687 | 1,696 | 1,663 | 1,670 | -0.24% | 669,500 | 2598億6469万 | -7.33% | 22.02 | 7.38 |
| 04/23 | 1,675 | 1,692 | 1,663 | 1,674 | +1.27% | 640,100 | 2604億8712万 | -7.67% | 22.07 | 7.39 |
| 04/22 | 1,627 | 1,668 | 1,614 | 1,653 | +3.25% | 781,700 | 2572億1936万 | -9.33% | 21.8 | 7.3 |
| 04/19 | 1,665 | 1,665 | 1,585 | 1,601 | -4.3% | 1,533,700 | 2491億2776万 | -12.56% | 21.11 | 7.07 |
| 04/18 | 1,687 | 1,723 | 1,656 | 1,673 | +0.66% | 1,243,500 | 2603億3151万 | -9.13% | 22.06 | 7.39 |
| 04/17 | 1,640 | 1,672 | 1,612 | 1,662 | +1.03% | 987,600 | 2586億1983万 | -10.02% | 21.92 | 7.34 |
| 04/16 | 1,650 | 1,651 | 1,615 | 1,645 | -2.37% | 1,263,200 | 2559億7450万 | -11.32% | 21.69 | 7.27 |
| 04/15 | 1,651 | 1,688 | 1,643 | 1,685 | +1.63% | 1,265,500 | 2621億9880万 | -9.51% | 22.22 | 7.44 |
| 04/12 | 1,739 | 1,741 | 1,642 | 1,658 | -5.37% | 2,797,600 | 2579億9740万 | -11.24% | 21.86 | 7.32 |
| 04/11 | 1,764 | 1,766 | 1,742 | 1,752 | -2.18% | 704,200 | 2726億2451万 | -6.71% | 23.1 | 7.74 |
| 04/10 | 1,799 | 1,805 | 1,788 | 1,791 | -0.44% | 480,400 | 2786億9321万 | -4.89% | 23.62 | 7.91 |
| 04/09 | 1,830 | 1,834 | 1,796 | 1,799 | -1.75% | 739,400 | 2799億3807万 | -4.61% | 23.72 | 7.95 |
| 04/08 | 1,852 | 1,858 | 1,827 | 1,831 | -1.13% | 571,900 | 2849億1751万 | -2.97% | 24.14 | 8.09 |
| 04/05 | 1,858 | 1,884 | 1,843 | 1,852 | -0.54% | 526,800 | 2881億8527万 | -2.11% | 24.42 | 8.18 |
| 04/04 | 1,857 | 1,880 | 1,850 | 1,862 | +0.54% | 355,500 | 2897億4135万 | -1.9% | 24.55 | 8.23 |
| 04/03 | 1,830 | 1,874 | 1,816 | 1,852 | +0.65% | 585,000 | 2881億8527万 | -2.78% | 24.42 | 8.18 |
| 04/02 | 1,901 | 1,903 | 1,831 | 1,840 | -3.82% | 901,400 | 2863億1798万 | -3.72% | 24.26 | 8.13 |
| 04/01 | 1,910 | 1,931 | 1,884 | 1,913 | -0.21% | 551,000 | 2976億7733万 | -0.26% | 25.22 | 8.45 |
| 03/29 | 1,900 | 1,929 | 1,895 | 1,917 | +1.11% | 494,500 | 2982億9976万 | -0.16% | 27.54 | 8.47 |
| 03/28 | 1,930 | 1,951 | 1,891 | 1,896 | -2.02% | 820,200 | 2950億3200万 | -1.3% | 27.24 | 8.38 |
| 03/27 | 1,964 | 1,976 | 1,929 | 1,935 | -1.33% | 1,070,600 | 3011億70万 | +0.62% | 27.8 | 8.55 |
| 03/26 | 1,964 | 1,979 | 1,937 | 1,961 | -2.63% | 985,100 | 3051億4650万 | +1.98% | 28.17 | 8.66 |
| 03/25 | 2,007 | 2,066 | 2,004 | 2,014 | +1.36% | 1,748,500 | 3133億9370万 | +4.84% | 28.93 | 8.9 |
| 03/22 | 1,944 | 1,996 | 1,939 | 1,987 | +3.01% | 1,164,200 | 3091億9230万 | +3.71% | 28.54 | 8.78 |
| 03/21 | 1,950 | 1,961 | 1,923 | 1,929 | -0.62% | 691,500 | 3001億6706万 | +0.84% | 27.71 | 8.52 |
| 03/19 | 1,915 | 1,947 | 1,911 | 1,941 | +0.99% | 687,200 | 3020億3435万 | +1.46% | 27.88 | 8.57 |
| 03/18 | 1,887 | 1,933 | 1,865 | 1,922 | +3.61% | 1,120,700 | 2990億7780万 | +0.47% | 27.61 | 8.49 |
| 03/15 | 1,830 | 1,859 | 1,826 | 1,855 | +0.27% | 489,200 | 2886億5209万 | -3.03% | 26.65 | 8.19 |
| 03/14 | 1,810 | 1,850 | 1,806 | 1,850 | +1.26% | 571,400 | 2878億7406万 | -3.44% | 26.58 | 8.17 |
| 03/13 | 1,842 | 1,860 | 1,820 | 1,827 | -1.24% | 480,800 | 2842億9508万 | -4.79% | 26.25 | 8.07 |
| 03/12 | 1,811 | 1,851 | 1,789 | 1,850 | +1.48% | 799,600 | 2878億7406万 | -3.9% | 26.58 | 8.17 |
| 03/11 | 1,849 | 1,855 | 1,811 | 1,823 | -1.73% | 861,200 | 2836億7265万 | -5.45% | 26.19 | 8.05 |
| 03/08 | 1,861 | 1,875 | 1,844 | 1,855 | -1.75% | 749,300 | 2886億5209万 | -4.13% | 26.65 | 8.19 |
| 03/07 | 1,881 | 1,895 | 1,861 | 1,888 | -0.32% | 1,041,200 | 2937億8714万 | -2.68% | 27.12 | 8.34 |
| 03/06 | 1,867 | 1,914 | 1,861 | 1,894 | +1.94% | 1,079,900 | 2947億2079万 | -2.62% | 27.21 | 8.37 |
| 03/05 | 1,827 | 1,864 | 1,823 | 1,858 | +1.81% | 1,161,200 | 2891億1892万 | -4.67% | 26.69 | 8.21 |
| 03/04 | 1,946 | 1,951 | 1,825 | 1,825 | -7.17% | 2,537,200 | 2839億8387万 | -6.6% | 26.22 | 8.06 |
| 03/01 | 1,999 | 2,006 | 1,959 | 1,966 | -1.7% | 787,300 | 3059億2454万 | +0.31% | 28.24 | 8.68 |
| 02/29 | 2,020 | 2,024 | 1,982 | 2,000 | -0.79% | 655,700 | 3112億1520万 | +2.04% | 28.73 | 8.83 |
| 02/28 | 2,003 | 2,035 | 1,994 | 2,016 | +0.55% | 642,100 | 3137億492万 | +2.8% | 28.96 | 8.91 |
| 02/27 | 2,017 | 2,020 | 1,985 | 2,005 | -0.79% | 710,500 | 3119億9323万 | +2.24% | 28.8 | 8.86 |
| 02/26 | 1,957 | 2,028 | 1,953 | 2,021 | +3.32% | 1,304,500 | 3144億8295万 | +3.11% | 29.03 | 8.93 |
| 02/22 | 1,949 | 1,965 | 1,942 | 1,956 | +0.82% | 579,300 | 3043億6846万 | -0.15% | 28.1 | 8.64 |
| 02/21 | 1,939 | 1,947 | 1,914 | 1,940 | -0.67% | 518,700 | 3018億7874万 | -0.92% | 27.87 | 8.57 |
| 02/20 | 1,935 | 1,959 | 1,932 | 1,953 | +1.3% | 425,800 | 3039億164万 | -0.41% | 28.06 | 8.63 |
| 02/19 | 1,900 | 1,934 | 1,892 | 1,928 | +0.89% | 405,500 | 3000億1145万 | -1.98% | 27.7 | 8.52 |
| 02/16 | 1,895 | 1,919 | 1,888 | 1,911 | +0.74% | 497,300 | 2973億6612万 | -3.24% | 27.45 | 8.44 |
| 02/15 | 1,920 | 1,923 | 1,870 | 1,897 | -1.04% | 791,600 | 2951億8761万 | -4.43% | 27.25 | 8.38 |
| 02/14 | 1,908 | 1,925 | 1,897 | 1,917 | -0.36% | 584,100 | 2982億9976万 | -3.86% | 27.54 | 8.47 |
| 02/13 | 1,950 | 1,952 | 1,916 | 1,924 | -0.77% | 575,600 | 2993億8902万 | -3.9% | 27.64 | 8.5 |
| 02/09 | 1,919 | 1,949 | 1,907 | 1,939 | +0.47% | 682,100 | 3017億2313万 | -3.48% | 27.86 | 8.57 |
| 02/08 | 1,919 | 1,935 | 1,897 | 1,930 | +0.26% | 769,000 | 3003億2266万 | -4.22% | 27.73 | 8.53 |
| 02/07 | 1,928 | 1,936 | 1,909 | 1,925 | -0.21% | 716,500 | 2995億4463万 | -4.94% | 27.65 | 8.5 |
| 02/06 | 1,980 | 1,981 | 1,912 | 1,929 | -1.73% | 1,382,300 | 3001億6706万 | -5.16% | 27.71 | 8.52 |
| 02/05 | 1,951 | 1,975 | 1,941 | 1,963 | +0.93% | 1,041,600 | 3054億5771万 | -3.96% | 28.2 | 8.67 |
| 02/02 | 2,005 | 2,050 | 1,941 | 1,945 | -2.06% | 2,953,700 | 3026億5678万 | -5.21% | 27.94 | 8.59 |
| 02/01 | 1,990 | 2,006 | 1,966 | 1,986 | -0.5% | 1,297,200 | 3090億3669万 | -3.69% | 28.53 | 8.77 |
| 01/31 | 1,995 | 1,998 | 1,962 | 1,996 | -0.45% | 1,071,500 | 3105億9276万 | -3.53% | 28.67 | 8.82 |
| 01/30 | 2,005 | 2,033 | 1,999 | 2,005 | +0.75% | 1,075,400 | 3119億9323万 | -3.37% | 28.8 | 8.86 |
| 01/29 | 2,001 | 2,008 | 1,983 | 1,990 | +0.96% | 683,700 | 3096億5912万 | -4.37% | 28.59 | 8.79 |
| 01/26 | 1,967 | 1,993 | 1,963 | 1,971 | -0.61% | 606,400 | 3067億257万 | -5.69% | 28.31 | 8.71 |
| 01/25 | 1,985 | 1,990 | 1,951 | 1,983 | +0.05% | 767,600 | 3085億6987万 | -5.48% | 28.49 | 8.76 |
| 01/24 | 1,987 | 1,988 | 1,963 | 1,982 | -1% | 879,900 | 3084億1426万 | -5.89% | 28.47 | 8.76 |
| 01/23 | 2,023 | 2,040 | 1,992 | 2,002 | -0.69% | 717,300 | 3115億2641万 | -5.39% | 28.76 | 8.84 |
| 01/22 | 2,003 | 2,019 | 1,984 | 2,016 | +1.36% | 751,300 | 3137億492万 | -5.35% | 28.96 | 8.91 |
| 01/19 | 1,998 | 2,028 | 1,983 | 1,989 | -0.25% | 1,147,400 | 3095億351万 | -7.19% | 28.57 | 8.79 |
| 01/18 | 1,937 | 2,007 | 1,925 | 1,994 | +2.84% | 1,434,600 | 3102億8155万 | -7.47% | 28.65 | 8.81 |
| 01/17 | 1,997 | 2,010 | 1,939 | 1,939 | -3.15% | 2,158,600 | 3017億2313万 | -10.48% | 27.86 | 8.57 |
| 01/16 | 2,071 | 2,071 | 1,985 | 2,002 | -5.61% | 3,432,000 | 3115億2641万 | -8.12% | 28.76 | 8.84 |
| 01/15 | 2,136 | 2,143 | 2,098 | 2,121 | -0.47% | 720,200 | 3300億4371万 | -3.19% | 30.47 | 9.37 |
| 01/12 | 2,156 | 2,166 | 2,096 | 2,131 | -0.84% | 849,300 | 3315億9979万 | -3% | 30.61 | 9.41 |
| 01/11 | 2,120 | 2,193 | 2,093 | 2,149 | +1.7% | 1,301,600 | 3344億73万 | -2.5% | 30.87 | 9.49 |
| 01/10 | 2,142 | 2,142 | 2,106 | 2,113 | -0.42% | 761,100 | 3287億9885万 | -4.39% | 30.35 | 9.33 |
| 01/09 | 2,116 | 2,124 | 2,092 | 2,122 | +1.43% | 751,100 | 3301億9932万 | -4.41% | 30.48 | 9.37 |
| 01/05 | 2,114 | 2,124 | 2,091 | 2,092 | -0.71% | 711,500 | 3255億3109万 | -6.1% | 30.05 | 9.24 |
| 01/04 | 2,125 | 2,127 | 2,075 | 2,107 | -2.5% | 822,600 | 3278億6521万 | -5.81% | 30.27 | 9.31 |
| 2023 | ||||||||||
| 12/29 | 2,149 | 2,169 | 2,140 | 2,161 | -0.14% | 277,200 | 3362億6802万 | -3.83% | 31.04 | 10.42 |
| 12/28 | 2,170 | 2,170 | 2,148 | 2,164 | -0.09% | 186,100 | 3367億3484万 | -4.08% | 31.09 | 10.44 |
| 12/27 | 2,180 | 2,180 | 2,150 | 2,166 | -0.69% | 442,800 | 3370億4606万 | -4.46% | 31.12 | 10.45 |
| 12/26 | 2,210 | 2,225 | 2,172 | 2,181 | -0.86% | 338,700 | 3393億8017万 | -4.17% | 31.33 | 10.52 |
| 12/25 | 2,163 | 2,200 | 2,159 | 2,200 | +2.18% | 424,800 | 3423億3672万 | -3.68% | 31.6 | 10.61 |
| 12/22 | 2,143 | 2,169 | 2,134 | 2,153 | +0.8% | 303,500 | 3350億2316万 | -5.98% | 30.93 | 10.38 |
| 12/21 | 2,120 | 2,144 | 2,113 | 2,136 | -1.11% | 487,200 | 3323億7783万 | -7.01% | 30.69 | 10.3 |
| 12/20 | 2,210 | 2,218 | 2,160 | 2,160 | -2.48% | 488,800 | 3361億1241万 | -6.37% | 31.03 | 10.42 |
| 12/19 | 2,173 | 2,221 | 2,164 | 2,215 | +2.22% | 593,200 | 3446億7083万 | -4.32% | 31.82 | 10.68 |
| 12/18 | 2,137 | 2,182 | 2,114 | 2,167 | -0.91% | 624,300 | 3372億166万 | -6.59% | 31.13 | 10.45 |
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 | 46 1,352 4/11 1,355 4/10 他2件 | 29 860 3/31 | 747,000 24,900 3/25 | - | - | +7.69% 7/2 | -13.56% 5/22 |
| 2009年 3月期 | 38 1,125 3/24 | 19 562 10/10 | 1,020,000 34,000 3/25 | - | - | +27.21% 12/4 | -22.6% 10/8 |
| 2010年 3月期 | 69 2,070 3/26 | 33 984 4/2 982 4/1 | 1,758,000 58,600 3/26 | - | - | +29.29% 3/1 | -11.27% 4/2 |
| 2011年 3月期 | 62 930 5/11 935 5/10 他2件 | 45 671 3/15 | 1,495,500 99,700 2/22 | 96億9782万 | 69億5961万 | +6.4% 1/25 | -18.54% 3/15 |
| 2012年 3月期 | 60 900 3/27 900 3/23 他4件 | 49 733 5/25 732 5/24 | 648,000 43,200 3/27 | 93億3480万 | 75億9230万 | +5.61% 2/6 | -8.87% 4/5 |
| 2013年 3月期 | 97 1,462 3/14 | 53 790 6/6 790 6/5 他3件 | 891,000 59,400 3/25 | 151億6386万 | 81億9388万 | +18.64% 3/13 | -13.42% 4/1 |
| 2014年 3月期 | 136 2,043 3/31 | 71 1,068 6/7 | 3,418,500 227,900 4/11 | 211億9375万 | 110億7729万 | +20.81% 12/12 | -13.07% 6/7 |
| 2015年 3月期 | 183 2,752 2/2 | 130 1,964 4/16 1,951 4/15 | 4,831,500 322,100 5/29 | 285億4880万 | 203億7422万 | +22.73% 5/16 | -6.65% 10/17 |
| 2016年 3月期 | 515 2,576 3/31 | 162 2,443 5/18 2,436 5/15 他2件 | 3,094,500 206,300 3/18 | 801億6903万 | 253億4329万 | +28.56% 7/1 | -12.8% 8/25 |
| 2017年 3月期 | 725 3,625 7/4 | 415 2,073 5/2 | 2,926,500 585,300 5/13 | 1128億1551万 | 645億1491万 | +19.48% 6/9 | -22.87% 8/5 |
| 2018年 3月期 | 1,380 6,900 2/1 | 545 2,729 4/17 2,725 4/12 | 3,789,000 757,800 4/27 | 2147億3848万 | 849億3062万 | +19.02% 5/18 | -13.05% 2/6 |
| 2019年 3月期 | 1,288 6,440 6/14 | 762 3,810 12/25 | 1,762,500 352,500 9/6 | 2004億2258万 | 1185億7299万 | +12.58% 12/3 | -16.39% 12/25 |
| 2020年 3月期 | 1,782 8,910 1/17 8,910 1/14 | 753 3,765 3/23 | 3,199,000 639,800 7/30 | 2772億9274万 | 1171億7252万 | +19.02% 5/21 | -28.95% 3/16 |
| 2021年 3月期 | 1,584 7,920 3/17 | 625 3,125 7/31 | 3,929,000 785,800 5/11 | 2464億8243万 | 972億5475万 | +22.49% 2/3 | -24.94% 7/31 |
| 2022年 3月期 | 1,630 8,150 6/9 | 900 4,500 1/28 4,500 1/27 | 1,906,500 381,300 2/7 | 2536億4038万 | 1400億4684万 | +19.49% 2/10 | -17.23% 12/2 |
| 2023年 3月期 | 1,890 9,450 3/31 | 1,166 5,830 7/15 | 3,149,500 629,900 2/3 | 2940億9836万 | 1814億3846万 | +19.63% 8/4 | -14.02% 7/15 |
| 2024年 3月期 | 2,518 9/29 | 1,789 3/12 | 4,092,000 818,400 8/2 | 3918億1993万 | 2783億8199万 | +11.32% 11/22 | -14.29% 10/24 |
| 最新 | 1,714 2024/5/17 | 1,070,600 | 2667億1142万 | +1.72% 1,685 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -32%（0.68倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/25 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/25
- -34%（0.66倍）
- 2000/12/26 vs 1999/12/29
- -9%（0.91倍）
- 2001/12/27 vs 2000/12/26
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 72%（1.72倍）
- 2005/12/30 vs 2004/12/30
- 157%（2.57倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 111%（2.11倍）
- 2016/12/30 vs 2015/12/30
- 68%（1.68倍）
- 2017/12/29 vs 2016/12/30
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/05/17 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
9円（2002/12/06） - 19304%（194.04倍）
1,714円（5/17）