株価チャート
株価
5/17
- 前日 (5/16)
- 3,381
- 始値
- 3,381
- 高値
- 3,419
- 安値
- 3,332
- 終値 -0.44%
- 3,366
- 出来高 -39.83%
- 221,200
乖離率
- 株価(5日)
移動平均値 - +0.78%
3,340 - 株価(25日)
移動平均値 - +7.44%
3,133 - 出来高(5日)
移動平均値 - -59.65%
548,240
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 | 3,381 | 3,419 | 3,332 | 3,366 | -0.44% | 221,200 | 3095億9756万 | +7.44% | 15.38 | 1.05 |
05/16 | 3,360 | 3,395 | 3,323 | 3,381 | +0.48% | 367,600 | 3109億7723万 | +8.19% | 15.44 | 1.06 |
05/15 | 3,494 | 3,530 | 3,365 | 3,365 | -2.12% | 629,600 | 3095億558万 | +7.96% | 15.37 | 1.05 |
05/14 | 3,156 | 3,455 | 3,088 | 3,438 | +9.18% | 1,257,900 | 3162億1997万 | +10.62% | 15.7 | 1.08 |
05/13 | 3,212 | 3,217 | 3,132 | 3,149 | -1.96% | 264,900 | 2896億3836万 | +1.71% | 14.38 | 0.99 |
05/10 | 3,183 | 3,234 | 3,161 | 3,212 | +0.91% | 208,600 | 2954億3296万 | +3.71% | 14.67 | 1.01 |
05/09 | 3,149 | 3,216 | 3,126 | 3,183 | +1.69% | 250,300 | 2927億6561万 | +2.91% | 14.54 | 1 |
05/08 | 3,110 | 3,145 | 3,107 | 3,130 | +0.64% | 177,800 | 2878億9078万 | +1.29% | 14.3 | 0.98 |
05/07 | 3,075 | 3,127 | 3,075 | 3,110 | +0.75% | 175,300 | 2860億5122万 | +0.65% | 14.21 | 0.97 |
05/02 | 3,119 | 3,119 | 3,072 | 3,087 | -0.58% | 132,700 | 2839億3573万 | -0.06% | 14.1 | 0.97 |
05/01 | 3,073 | 3,121 | 3,070 | 3,105 | +0.58% | 199,400 | 2855億9133万 | +0.36% | 14.18 | 0.97 |
04/30 | 3,070 | 3,095 | 3,056 | 3,087 | +1.25% | 210,700 | 2839億3573万 | -0.39% | 14.1 | 0.97 |
04/26 | 3,020 | 3,062 | 2,988 | 3,049 | +0.79% | 296,700 | 2804億4057万 | -1.71% | 13.93 | 0.96 |
04/25 | 3,043 | 3,050 | 3,007 | 3,025 | -0.4% | 166,000 | 2782億3310万 | -2.64% | 13.82 | 0.95 |
04/24 | 3,030 | 3,047 | 3,013 | 3,037 | -0.62% | 193,800 | 2793億3683万 | -2.38% | 13.87 | 0.95 |
04/23 | 3,047 | 3,067 | 3,030 | 3,056 | -0.1% | 157,700 | 2810億8441万 | -1.83% | 13.96 | 0.96 |
04/22 | 2,986 | 3,070 | 2,980 | 3,059 | +2.65% | 250,200 | 2813億6035万 | -1.8% | 13.97 | 0.96 |
04/19 | 3,007 | 3,022 | 2,967 | 2,980 | -1.13% | 297,300 | 2740億9410万 | -4.4% | 13.61 | 0.93 |
04/18 | 3,016 | 3,043 | 2,979 | 3,014 | +1.41% | 336,300 | 2772億2134万 | -3.46% | 13.77 | 0.94 |
04/17 | 3,000 | 3,007 | 2,945 | 2,972 | -0.83% | 396,800 | 2733億5827万 | -4.93% | 13.58 | 0.93 |
04/16 | 3,060 | 3,075 | 2,985 | 2,997 | -2.57% | 303,500 | 2756億5772万 | -4.31% | 13.69 | 0.94 |
04/15 | 3,125 | 3,125 | 3,075 | 3,076 | -1.63% | 259,800 | 2829億2397万 | -2.04% | 14.05 | 0.96 |
04/12 | 3,154 | 3,165 | 3,125 | 3,127 | -0.86% | 204,800 | 2876億1484万 | -0.51% | 14.28 | 0.98 |
04/11 | 3,150 | 3,176 | 3,119 | 3,154 | -0.28% | 275,000 | 2900億9825万 | +0.35% | 14.41 | 0.99 |
04/10 | 3,160 | 3,205 | 3,152 | 3,163 | +0.19% | 308,300 | 2909億2605万 | +0.7% | 14.45 | 0.99 |
04/09 | 3,200 | 3,216 | 3,149 | 3,157 | -1.41% | 221,400 | 2903億7418万 | +0.67% | 14.42 | 0.99 |
04/08 | 3,156 | 3,208 | 3,136 | 3,202 | +2.27% | 224,700 | 2945億1319万 | +2.23% | 14.63 | 1 |
04/05 | 3,149 | 3,164 | 3,094 | 3,131 | -0.57% | 169,400 | 2879億8276万 | +0.13% | 14.3 | 0.98 |
04/04 | 3,147 | 3,166 | 3,119 | 3,149 | -0.19% | 226,200 | 2896億3836万 | +0.74% | 14.38 | 0.99 |
04/03 | 3,100 | 3,159 | 3,080 | 3,155 | +1.32% | 489,400 | 2901億9023万 | +0.99% | 14.41 | 0.99 |
04/02 | 3,141 | 3,196 | 3,111 | 3,114 | -0.22% | 264,700 | 2864億1913万 | -0.22% | 14.22 | 0.98 |
04/01 | 3,155 | 3,174 | 3,120 | 3,121 | -0.16% | 229,900 | 2870億6298万 | 0% | 14.26 | 0.98 |
03/29 | 3,117 | 3,129 | 3,082 | 3,126 | +1.07% | 379,500 | 2875億2287万 | +0.06% | 4.43 | 0.98 |
03/28 | 3,130 | 3,153 | 3,068 | 3,093 | -3.37% | 505,500 | 2844億8760万 | -1.09% | 4.38 | 0.97 |
03/27 | 3,214 | 3,222 | 3,185 | 3,201 | -0.53% | 339,400 | 2944億2121万 | +2.27% | 4.53 | 1 |
03/26 | 3,184 | 3,240 | 3,152 | 3,218 | +1.1% | 347,500 | 2959億8483万 | +2.88% | 4.56 | 1.01 |
03/25 | 3,239 | 3,246 | 3,181 | 3,183 | +0.25% | 373,200 | 2927億6561万 | +1.92% | 4.51 | 1 |
03/22 | 3,119 | 3,179 | 3,093 | 3,175 | +2.25% | 404,300 | 2920億2978万 | +1.89% | 4.49 | 0.99 |
03/21 | 3,095 | 3,115 | 3,080 | 3,105 | +0.39% | 396,000 | 2855億9133万 | -0.1% | 4.4 | 0.97 |
03/19 | 3,102 | 3,111 | 3,065 | 3,093 | -0.71% | 319,100 | 2844億8760万 | -0.45% | 4.38 | 0.97 |
03/18 | 3,111 | 3,126 | 3,080 | 3,115 | +0.16% | 309,300 | 2865億1111万 | +0.45% | 4.41 | 0.98 |
03/15 | 3,051 | 3,128 | 3,040 | 3,110 | +0.35% | 418,800 | 2860億5122万 | +0.45% | 4.4 | 0.97 |
03/14 | 3,091 | 3,128 | 3,081 | 3,099 | -0.51% | 318,300 | 2850億3946万 | +0.26% | 4.39 | 0.97 |
03/13 | 3,121 | 3,131 | 3,096 | 3,115 | -0.57% | 164,800 | 2865億1111万 | +0.94% | 4.41 | 0.98 |
03/12 | 3,189 | 3,198 | 3,112 | 3,133 | -1.45% | 282,200 | 2881億6671万 | +1.65% | 4.44 | 0.98 |
03/11 | 3,170 | 3,191 | 3,142 | 3,179 | +0.54% | 248,800 | 2923億9769万 | +3.28% | 4.5 | 1 |
03/08 | 3,068 | 3,162 | 3,060 | 3,162 | +1.51% | 276,800 | 2908億3407万 | +2.96% | 4.48 | 0.99 |
03/07 | 3,117 | 3,135 | 3,071 | 3,115 | -0.03% | 264,000 | 2865億1111万 | +1.6% | 4.41 | 0.98 |
03/06 | 3,058 | 3,117 | 3,048 | 3,116 | +2.43% | 343,300 | 2866億309万 | +1.8% | 4.41 | 0.98 |
03/05 | 3,056 | 3,070 | 3,007 | 3,042 | -0.03% | 277,200 | 2797億9672万 | -0.43% | 4.31 | 0.95 |
03/04 | 3,060 | 3,090 | 3,033 | 3,043 | -1.07% | 291,200 | 2798億8870万 | -0.26% | 4.31 | 0.95 |
03/01 | 3,104 | 3,111 | 3,060 | 3,076 | -1.03% | 322,400 | 2829億2397万 | +0.89% | 4.35 | 0.96 |
02/29 | 3,094 | 3,110 | 3,063 | 3,108 | +0.45% | 289,600 | 2858億6726万 | +2.1% | 4.4 | 0.97 |
02/28 | 3,100 | 3,105 | 3,061 | 3,094 | -0.19% | 237,500 | 2845億7957万 | +1.81% | 4.38 | 0.97 |
02/27 | 3,135 | 3,160 | 3,083 | 3,100 | -0.29% | 281,200 | 2851億3144万 | +2.21% | 4.39 | 0.97 |
02/26 | 3,183 | 3,193 | 3,105 | 3,109 | -2.51% | 316,100 | 2859億5924万 | +2.74% | 4.4 | 0.97 |
02/22 | 3,189 | 3,223 | 3,181 | 3,189 | -0.03% | 235,600 | 2933億1747万 | +5.63% | 4.51 | 1 |
02/21 | 3,200 | 3,223 | 3,133 | 3,190 | +0.25% | 283,800 | 2934億945万 | +6.05% | 4.52 | 1 |
02/20 | 3,179 | 3,193 | 3,162 | 3,182 | +0.82% | 359,200 | 2926億7363万 | +6.28% | 4.5 | 1 |
02/19 | 3,105 | 3,169 | 3,078 | 3,156 | +2.5% | 321,800 | 2902億8220万 | +5.87% | 4.47 | 0.99 |
02/16 | 3,046 | 3,095 | 2,992 | 3,079 | +1.82% | 385,700 | 2831億9991万 | +3.74% | 4.36 | 0.96 |
02/15 | 2,995 | 3,033 | 2,940 | 3,024 | +1.61% | 279,700 | 2781億4112万 | +2.16% | 4.28 | 0.95 |
02/14 | 3,076 | 3,080 | 2,937 | 2,976 | -2.75% | 563,000 | 2737億2618万 | +0.68% | 4.21 | 0.93 |
02/13 | 2,971 | 3,072 | 2,923 | 3,060 | +3.24% | 571,300 | 2814億5233万 | +3.66% | 4.33 | 0.96 |
02/09 | 2,986 | 3,099 | 2,912 | 2,964 | -0.13% | 1,657,300 | 2726億2245万 | +0.75% | 4.2 | 0.93 |
02/08 | 2,968 | 3,007 | 2,937 | 2,968 | -0.8% | 413,400 | 2729億9036万 | +1.09% | 4.2 | 0.93 |
02/07 | 2,995 | 3,007 | 2,966 | 2,992 | +0.37% | 357,500 | 2751億9783万 | +2.22% | 4.24 | 0.94 |
02/06 | 3,021 | 3,026 | 2,975 | 2,981 | -0.9% | 284,900 | 2741億8607万 | +2.26% | 4.22 | 0.93 |
02/05 | 2,998 | 3,048 | 2,978 | 3,008 | -0.56% | 349,800 | 2766億6948万 | +3.62% | 4.26 | 0.94 |
02/02 | 3,052 | 3,052 | 2,976 | 3,025 | 0% | 300,300 | 2782億3310万 | +4.67% | 4.28 | 0.95 |
02/01 | 3,027 | 3,042 | 3,001 | 3,025 | -0.03% | 268,000 | 2782億3310万 | +5.18% | 4.28 | 0.95 |
01/31 | 3,000 | 3,026 | 2,990 | 3,026 | +0.93% | 272,800 | 2783億2508万 | +5.77% | 4.28 | 0.95 |
01/30 | 3,000 | 3,023 | 2,988 | 2,998 | +0.87% | 321,100 | 2757億4970万 | +5.38% | 4.24 | 0.94 |
01/29 | 2,960 | 2,977 | 2,948 | 2,972 | +1.57% | 165,000 | 2733億5827万 | +5.02% | 4.21 | 0.93 |
01/26 | 3,000 | 3,000 | 2,922 | 2,926 | -2.3% | 327,300 | 2691億2729万 | +3.87% | 4.14 | 0.92 |
01/25 | 2,966 | 3,004 | 2,955 | 2,995 | +1.01% | 348,800 | 2754億7376万 | +6.81% | 4.24 | 0.94 |
01/24 | 2,948 | 2,972 | 2,937 | 2,965 | -0.37% | 313,300 | 2727億1443万 | +6.27% | 4.2 | 0.93 |
01/23 | 2,940 | 2,982 | 2,938 | 2,976 | +1.05% | 287,400 | 2737億2618万 | +6.93% | 4.21 | 0.93 |
01/22 | 2,950 | 2,950 | 2,929 | 2,945 | +0.68% | 251,500 | 2708億7487万 | +6.09% | 4.17 | 0.92 |
01/19 | 2,950 | 2,950 | 2,902 | 2,925 | -0.51% | 394,900 | 2690億3531万 | +5.56% | 4.14 | 0.92 |
01/18 | 2,932 | 2,950 | 2,906 | 2,940 | +1.03% | 407,400 | 2704億1498万 | +6.29% | 4.16 | 0.92 |
01/17 | 2,870 | 2,959 | 2,848 | 2,910 | +2.43% | 625,800 | 2676億5564万 | +5.47% | 4.12 | 0.91 |
01/16 | 2,865 | 2,888 | 2,827 | 2,841 | -0.42% | 453,400 | 2613億917万 | +3.16% | 4.02 | 0.89 |
01/15 | 2,850 | 2,859 | 2,841 | 2,853 | +0.56% | 179,200 | 2624億1290万 | +3.75% | 4.04 | 0.89 |
01/12 | 2,868 | 2,870 | 2,827 | 2,837 | -1.32% | 263,200 | 2609億4126万 | +3.31% | 4.02 | 0.89 |
01/11 | 2,931 | 2,939 | 2,867 | 2,875 | -1.64% | 386,200 | 2644億3642万 | +4.81% | 4.07 | 0.9 |
01/10 | 2,880 | 2,935 | 2,875 | 2,923 | +1.7% | 398,300 | 2688億5136万 | +6.72% | 4.14 | 0.92 |
01/09 | 2,824 | 2,874 | 2,821 | 2,874 | +2.06% | 491,400 | 2643億4444万 | +5.16% | 4.07 | 0.9 |
01/05 | 2,822 | 2,822 | 2,797 | 2,816 | +0.07% | 292,400 | 2590億972万 | +3.34% | 3.99 | 0.88 |
01/04 | 2,764 | 2,820 | 2,741 | 2,814 | +3.15% | 513,700 | 2588億2577万 | +3.38% | 3.98 | 0.88 |
2023 | ||||||||||
12/29 | 2,706 | 2,742 | 2,706 | 2,728 | +1% | 250,000 | 2509億1567万 | +0.33% | 3.73 | 0.82 |
12/28 | 2,682 | 2,708 | 2,679 | 2,701 | +0.67% | 392,900 | 2484億3227万 | -0.66% | 3.7 | 0.82 |
12/27 | 2,670 | 2,684 | 2,657 | 2,683 | +0.49% | 221,200 | 2467億7666万 | -1.36% | 3.67 | 0.81 |
12/26 | 2,672 | 2,672 | 2,652 | 2,670 | -0.19% | 214,900 | 2455億8095万 | -1.87% | 3.66 | 0.81 |
12/25 | 2,685 | 2,685 | 2,662 | 2,675 | +0.68% | 138,700 | 2460億4084万 | -1.76% | 3.66 | 0.81 |
12/22 | 2,640 | 2,669 | 2,631 | 2,657 | +1.26% | 210,600 | 2443億8524万 | -2.53% | 3.64 | 0.8 |
12/21 | 2,627 | 2,645 | 2,614 | 2,624 | -0.19% | 260,400 | 2413億4997万 | -3.78% | 3.59 | 0.79 |
12/20 | 2,647 | 2,665 | 2,627 | 2,629 | -0.38% | 299,400 | 2418億986万 | -3.84% | 3.6 | 0.79 |
12/19 | 2,614 | 2,652 | 2,614 | 2,639 | +1.38% | 311,300 | 2427億2964万 | -3.69% | 3.61 | 0.8 |
12/18 | 2,629 | 2,645 | 2,591 | 2,603 | -1.74% | 340,200 | 2394億1843万 | -5.24% | 3.56 | 0.79 |
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 | 1,515 606 4/10 | 658 263 3/5 263 3/4 | 1,955,600 4,889,000 10/31 | - | - | +12.7% 4/7 | -24.53% 11/19 |
2009年 3月期 | 893 357 1/5 | 595 238 10/28 | 794,000 1,985,000 6/11 | - | - | +18.45% 11/10 | -13.35% 10/27 |
2010年 3月期 | 1,120 448 9/30 | 700 280 4/23 280 4/21 | 1,390,400 3,476,000 8/11 | - | - | +10.85% 5/26 | -8.8% 12/16 |
2011年 3月期 | 955 382 5/13 382 5/6 | 625 250 3/15 | 721,600 1,804,000 4/28 | 970億1929万 | 634億9430万 | +9.18% 5/6 | -18.42% 3/15 |
2012年 3月期 | 905 362 6/15 | 655 262 12/6 | 930,400 2,326,000 12/6 | 919億3975万 | 665億4203万 | +7.94% 6/1 | -10.56% 11/8 |
2013年 3月期 | 805 322 4/2 | 640 256 11/14 256 11/13 | 639,600 1,599,000 3/7 | 817億8066万 | 650億1816万 | +7.53% 2/4 | -6.07% 8/6 8/3 |
2014年 3月期 | 888 355 3/24 | 665 266 6/7 | 1,271,200 3,178,000 3/24 | 901億6191万 | 675億5793万 | +12.12% 4/15 | -9.28% 6/7 |
2015年 3月期 | 1,288 515 1/30 | 808 323 4/2 | 1,948,400 4,871,000 4/15 | 1282億2326万 | 820億3464万 | +19.81% 1/30 | -6.68% 5/7 |
2016年 3月期 | 1,563 625 3/25 | 1,058 423 5/14 423 5/13 | 1,930,800 4,827,000 8/6 | 1556億1076万 | 1053億1736万 | +23.58% 8/10 | -10.56% 9/17 |
2017年 3月期 | 2,488 995 3/30 | 1,395 558 4/22 | 7,155,600 17,889,000 2/24 | 2477億3233万 | 1389億2928万 | +19.23% 3/6 | -11.78% 3/31 |
2018年 3月期 | 2,750 5,500 1/30 | 2,008 803 7/26 | 5,494,800 13,737,000 4/3 | 2738億7493万 | 1999億2870万 | +11.17% 4/9 | -15.82% 2/13 |
2019年 3月期 | 2,473 4,945 4/10 | 1,382 2,764 10/29 | 2,408,600 1,204,300 8/7 | 2462億3846万 | 1376億7495万 | +10.74% 11/12 | -16.46% 8/9 |
2020年 3月期 | 2,550 5,100 7/16 | 1,608 3,215 3/17 | 3,234,600 1,617,300 6/17 | 2540億3121万 | 1601億8236万 | +13.17% 5/16 | -15.01% 3/16 |
2021年 3月期 | 3,135 6,270 3/29 | 1,925 3,850 4/6 | 1,522,400 761,200 11/27 | 3124億6007万 | 1918億2025万 | +16.77% 3/29 | -7.96% 10/23 |
2022年 3月期 | 3,690 7,380 9/16 | 2,605 5,210 1/19 | 901,000 450,500 5/11 | 3678億5863万 | 2596億9423万 | +10.69% 8/23 | -12.47% 11/30 |
2023年 3月期 | 2,715 5,430 4/5 | 1,983 3,965 9/7 | 1,893,200 946,600 5/16 | 2706億6021万 | 1897億678万 | +10.63% 7/7 | -15.24% 5/16 |
2024年 3月期 | 3,246 3/25 | 2,295 4,590 7/14 | 3,396,400 1,698,200 8/9 | 2985億6021万 | 2196億1012万 | +17.89% 8/10 | -5.51% 10/17 |
最新 | 3,366 2024/5/17 | 221,200 | 3095億9756万 | +7.44% 3,133 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- 34%(1.34倍)
- 1987/12/28 vs 1986/12/27
- 31%(1.31倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 8%(1.08倍)
- 1992/12/30 vs 1991/12/30
- 7%(1.07倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- 42%(1.42倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 28%(1.28倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- 7%(1.07倍)
- 2009/12/30 vs 2008/12/30
- 5%(1.05倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/17 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
508円(1998/01/12) - 563%(6.63倍)
3,366円(5/17)