株価チャート
株価
5/17
- 前日 (5/16)
- 1,079
- 始値
- 1,077
- 高値
- 1,091
- 安値
- 1,073
- 終値 +1.02%
- 1,090
- 出来高 -10.24%
- 605,600
乖離率
- 株価(5日)
移動平均値 - +0.28%
1,087 - 株価(25日)
移動平均値 - +4.31%
1,045 - 出来高(5日)
移動平均値 - -25.79%
816,080
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 | 1,077 | 1,091 | 1,073 | 1,090 | +1.02% | 605,600 | 2150億472万 | +4.31% | 12.37 | 0.93 |
05/16 | 1,080 | 1,080 | 1,065 | 1,079 | -0.37% | 674,700 | 2128億3495万 | +3.45% | 12.25 | 0.92 |
05/15 | 1,095 | 1,103 | 1,083 | 1,083 | -0.73% | 777,200 | 2136億2396万 | +4.03% | 12.29 | 0.92 |
05/14 | 1,095 | 1,099 | 1,084 | 1,091 | +0.09% | 904,200 | 2152億197万 | +5% | 12.39 | 0.93 |
05/13 | 1,080 | 1,098 | 1,070 | 1,090 | +1.3% | 1,118,700 | 2150億472万 | +5.11% | 12.37 | 0.93 |
05/10 | 1,067 | 1,076 | 1,066 | 1,076 | +0.94% | 957,100 | 2122億4319万 | +4.06% | 12.21 | 0.92 |
05/09 | 1,063 | 1,071 | 1,059 | 1,066 | +1.04% | 1,032,300 | 2102億7067万 | +3.19% | 12.1 | 0.91 |
05/08 | 1,059 | 1,062 | 1,053 | 1,055 | -0.19% | 963,300 | 2081億90万 | +2.23% | 11.98 | 0.9 |
05/07 | 1,047 | 1,063 | 1,047 | 1,057 | +1.05% | 1,136,600 | 2084億9540万 | +2.32% | 12 | 0.9 |
05/02 | 1,056 | 1,058 | 1,042 | 1,046 | -0.38% | 783,600 | 2063億2563万 | +1.16% | 11.87 | 0.89 |
05/01 | 1,042 | 1,054 | 1,041 | 1,050 | +1.25% | 938,700 | 2071億1464万 | +1.25% | 11.92 | 0.9 |
04/30 | 1,038 | 1,039 | 1,024 | 1,037 | +0.88% | 935,000 | 2045億5036万 | -0.29% | 11.77 | 0.89 |
04/26 | 1,023 | 1,028 | 1,015 | 1,028 | +0.39% | 687,400 | 2027億7510万 | -1.44% | 11.67 | 0.88 |
04/25 | 1,034 | 1,035 | 1,023 | 1,024 | -0.97% | 737,200 | 2019億8609万 | -2.2% | 11.62 | 0.87 |
04/24 | 1,025 | 1,035 | 1,018 | 1,034 | +0.98% | 1,005,100 | 2039億5861万 | -1.52% | 11.74 | 0.88 |
04/23 | 1,022 | 1,024 | 1,015 | 1,024 | +0.89% | 1,162,700 | 2019億8609万 | -2.75% | 11.62 | 0.87 |
04/22 | 1,014 | 1,018 | 1,007 | 1,015 | +1.5% | 781,500 | 2002億1082万 | -3.97% | 11.52 | 0.87 |
04/19 | 1,012 | 1,013 | 996 | 1,000 | -1.38% | 1,598,200 | 1972億5204万 | -5.66% | 11.35 | 0.85 |
04/18 | 1,015 | 1,021 | 1,009 | 1,014 | +0.2% | 808,500 | 2000億1357万 | -4.7% | 11.51 | 0.87 |
04/17 | 1,022 | 1,022 | 1,008 | 1,012 | -0.98% | 1,057,000 | 1996億1906万 | -5.33% | 11.49 | 0.86 |
04/16 | 1,016 | 1,027 | 1,011 | 1,022 | +0.1% | 1,786,800 | 2015億9158万 | -4.75% | 11.6 | 0.87 |
04/15 | 1,024 | 1,026 | 1,015 | 1,021 | -0.58% | 901,100 | 2013億9433万 | -5.11% | 11.59 | 0.87 |
04/12 | 1,038 | 1,042 | 1,021 | 1,027 | -0.48% | 1,042,900 | 2025億7784万 | -5% | 11.66 | 0.88 |
04/11 | 1,032 | 1,035 | 1,025 | 1,032 | -0.77% | 803,600 | 2035億6410万 | -4.97% | 11.72 | 0.88 |
04/10 | 1,039 | 1,043 | 1,035 | 1,040 | 0% | 868,300 | 2051億4212万 | -4.76% | 11.81 | 0.89 |
04/09 | 1,043 | 1,047 | 1,037 | 1,040 | +0.19% | 735,200 | 2051億4212万 | -5.28% | 11.81 | 0.89 |
04/08 | 1,038 | 1,048 | 1,033 | 1,038 | +0.48% | 891,100 | 2047億4762万 | -6.15% | 11.78 | 0.89 |
04/05 | 1,040 | 1,043 | 1,022 | 1,033 | -0.39% | 1,430,200 | 2037億6136万 | -7.35% | 11.73 | 0.88 |
04/04 | 1,038 | 1,047 | 1,034 | 1,037 | +0.39% | 1,023,500 | 2045億5036万 | -7.74% | 11.77 | 0.89 |
04/03 | 1,032 | 1,045 | 1,030 | 1,033 | +0.39% | 1,805,800 | 2037億6136万 | -8.66% | 11.73 | 0.88 |
04/02 | 1,061 | 1,067 | 1,023 | 1,029 | -2.74% | 2,119,000 | 2029億7235万 | -9.58% | 11.68 | 0.88 |
04/01 | 1,076 | 1,084 | 1,058 | 1,058 | -1.21% | 1,905,100 | 2086億9266万 | -7.6% | 12.01 | 0.9 |
03/29 | 1,086 | 1,115 | 1,054 | 1,071 | -1.47% | 21,782,500 | 2112億5693万 | -7.03% | 12.83 | 0.91 |
03/28 | 1,100 | 1,105 | 1,083 | 1,087 | -3.72% | 2,247,700 | 2144億1297万 | -6.05% | 13.03 | 0.92 |
03/27 | 1,115 | 1,134 | 1,113 | 1,129 | +1.35% | 1,913,100 | 2226億9755万 | -2.76% | 13.53 | 0.96 |
03/26 | 1,113 | 1,118 | 1,101 | 1,114 | 0% | 1,881,400 | 2197億3877万 | -4.3% | 13.35 | 0.94 |
03/25 | 1,118 | 1,129 | 1,114 | 1,114 | -0.8% | 1,814,800 | 2197億3877万 | -4.46% | 13.35 | 0.94 |
03/22 | 1,102 | 1,127 | 1,095 | 1,123 | +1.81% | 2,029,900 | 2215億1404万 | -3.85% | 13.46 | 0.95 |
03/21 | 1,117 | 1,118 | 1,098 | 1,103 | -0.63% | 2,118,700 | 2175億6900万 | -5.81% | 13.22 | 0.94 |
03/19 | 1,110 | 1,112 | 1,097 | 1,110 | -0.36% | 1,660,100 | 2189億4976万 | -5.77% | 13.3 | 0.94 |
03/18 | 1,109 | 1,115 | 1,102 | 1,114 | +0.91% | 1,203,700 | 2197億3877万 | -5.83% | 13.35 | 0.94 |
03/15 | 1,100 | 1,107 | 1,091 | 1,104 | -0.18% | 1,285,300 | 2177億6625万 | -6.99% | 13.23 | 0.94 |
03/14 | 1,121 | 1,121 | 1,098 | 1,106 | -0.9% | 1,439,100 | 2181億6075万 | -7.21% | 13.25 | 0.94 |
03/13 | 1,119 | 1,124 | 1,106 | 1,116 | -0.18% | 1,684,900 | 2201億3327万 | -6.84% | 13.37 | 0.95 |
03/12 | 1,103 | 1,121 | 1,084 | 1,118 | +0.72% | 1,551,000 | 2205億2778万 | -7.07% | 13.4 | 0.95 |
03/11 | 1,133 | 1,137 | 1,101 | 1,110 | -2.12% | 1,872,200 | 2189億4976万 | -8.26% | 13.3 | 0.94 |
03/08 | 1,130 | 1,151 | 1,129 | 1,134 | -1.22% | 2,153,600 | 2236億8381万 | -6.74% | 13.59 | 0.96 |
03/07 | 1,184 | 1,193 | 1,139 | 1,148 | -2.63% | 2,330,100 | 2264億4534万 | -5.98% | 13.76 | 0.97 |
03/06 | 1,192 | 1,195 | 1,172 | 1,179 | -1.75% | 2,661,500 | 2325億6015万 | -3.76% | 14.13 | 1 |
03/05 | 1,241 | 1,263 | 1,189 | 1,200 | -3.85% | 2,914,000 | 2367億245万 | -2.28% | 14.38 | 1.02 |
03/04 | 1,257 | 1,265 | 1,226 | 1,248 | -0.16% | 909,500 | 2461億7054万 | +1.46% | 14.96 | 1.06 |
03/01 | 1,259 | 1,263 | 1,244 | 1,250 | -0.4% | 1,479,600 | 2465億6505万 | +1.71% | 14.98 | 1.06 |
02/29 | 1,228 | 1,259 | 1,221 | 1,255 | +2.87% | 1,259,300 | 2475億5131万 | +2.2% | 15.04 | 1.06 |
02/28 | 1,210 | 1,226 | 1,205 | 1,220 | +0.66% | 726,400 | 2436億3368万 | -0.57% | 14.8 | 1.05 |
02/27 | 1,204 | 1,212 | 1,192 | 1,212 | +0.25% | 1,068,200 | 2420億3608万 | -1.3% | 14.7 | 1.04 |
02/26 | 1,216 | 1,223 | 1,202 | 1,209 | -0.66% | 674,200 | 2414億3698万 | -1.71% | 14.67 | 1.04 |
02/22 | 1,205 | 1,229 | 1,205 | 1,217 | +1% | 826,300 | 2430億3458万 | -1.14% | 14.77 | 1.04 |
02/21 | 1,200 | 1,207 | 1,195 | 1,205 | +1.01% | 690,500 | 2406億3819万 | -2.19% | 14.62 | 1.03 |
02/20 | 1,188 | 1,199 | 1,186 | 1,193 | +0.51% | 528,600 | 2382億4179万 | -3.32% | 14.47 | 1.02 |
02/19 | 1,172 | 1,196 | 1,170 | 1,187 | +1.54% | 767,600 | 2370億4359万 | -4.12% | 14.4 | 1.02 |
02/16 | 1,169 | 1,181 | 1,161 | 1,169 | +0.78% | 1,145,400 | 2334億4899万 | -5.88% | 14.18 | 1 |
02/15 | 1,194 | 1,194 | 1,133 | 1,160 | -4.61% | 1,747,500 | 2316億5170万 | -6.83% | 14.07 | 1 |
02/14 | 1,258 | 1,258 | 1,216 | 1,216 | -3.42% | 1,014,600 | 2428億3488万 | -2.56% | 14.75 | 1.04 |
02/13 | 1,247 | 1,265 | 1,226 | 1,259 | +1.29% | 725,100 | 2514億2197万 | +0.88% | 15.27 | 1.08 |
02/09 | 1,233 | 1,257 | 1,225 | 1,243 | +1.39% | 1,037,000 | 2482億2678万 | -0.24% | 15.08 | 1.07 |
02/08 | 1,229 | 1,234 | 1,216 | 1,226 | -0.33% | 856,600 | 2448億3188万 | -1.61% | 14.87 | 1.05 |
02/07 | 1,233 | 1,243 | 1,219 | 1,230 | -0.57% | 754,700 | 2456億3068万 | -1.28% | 14.92 | 1.06 |
02/06 | 1,252 | 1,255 | 1,234 | 1,237 | -1.75% | 821,200 | 2470億2858万 | -0.8% | 15.01 | 1.06 |
02/05 | 1,282 | 1,290 | 1,259 | 1,259 | -1.33% | 848,900 | 2514億2197万 | +0.96% | 15.27 | 1.08 |
02/02 | 1,279 | 1,285 | 1,268 | 1,276 | -0.16% | 905,700 | 2548億1687万 | +2.33% | 15.48 | 1.1 |
02/01 | 1,255 | 1,285 | 1,253 | 1,278 | +1.83% | 671,300 | 2552億1627万 | +2.65% | 15.51 | 1.1 |
01/31 | 1,244 | 1,257 | 1,233 | 1,255 | +0.24% | 471,300 | 2506億2317万 | +0.88% | 15.23 | 1.08 |
01/30 | 1,255 | 1,260 | 1,249 | 1,252 | +0.16% | 420,200 | 2500億2407万 | +0.72% | 15.19 | 1.07 |
01/29 | 1,239 | 1,252 | 1,230 | 1,250 | +1.21% | 579,100 | 2496億2467万 | +0.64% | 15.17 | 1.07 |
01/26 | 1,225 | 1,249 | 1,224 | 1,235 | +0.82% | 759,600 | 2466億2918万 | -0.4% | 14.98 | 1.06 |
01/25 | 1,218 | 1,232 | 1,215 | 1,225 | +0.41% | 781,500 | 2446億3218万 | -1.13% | 14.86 | 1.05 |
01/24 | 1,248 | 1,250 | 1,216 | 1,220 | -2.17% | 797,100 | 2436億3368万 | -1.37% | 14.8 | 1.05 |
01/23 | 1,245 | 1,264 | 1,243 | 1,247 | +0.32% | 796,600 | 2490億2557万 | +0.81% | 15.13 | 1.07 |
01/22 | 1,259 | 1,267 | 1,235 | 1,243 | -1.11% | 776,600 | 2482億2678万 | +0.65% | 15.08 | 1.07 |
01/19 | 1,248 | 1,263 | 1,248 | 1,257 | +0.96% | 670,400 | 2510億2257万 | +1.86% | 15.25 | 1.08 |
01/18 | 1,236 | 1,253 | 1,235 | 1,245 | +0.73% | 712,100 | 2486億2618万 | +0.97% | 15.1 | 1.07 |
01/17 | 1,270 | 1,275 | 1,236 | 1,236 | -2.06% | 860,400 | 2468億2888万 | +0.32% | 15 | 1.06 |
01/16 | 1,285 | 1,289 | 1,262 | 1,262 | -1.25% | 801,100 | 2520億2107万 | +2.52% | 15.31 | 1.08 |
01/15 | 1,278 | 1,287 | 1,275 | 1,278 | -0.16% | 803,900 | 2552億1627万 | +3.9% | 15.51 | 1.1 |
01/12 | 1,279 | 1,288 | 1,269 | 1,280 | +2.48% | 1,858,200 | 2556億1567万 | +4.32% | 15.53 | 1.1 |
01/11 | 1,245 | 1,262 | 1,228 | 1,249 | +1.38% | 1,136,300 | 2494億2497万 | +2.04% | 15.15 | 1.07 |
01/10 | 1,230 | 1,239 | 1,222 | 1,232 | +0.98% | 673,900 | 2460億3008万 | +0.74% | 14.95 | 1.06 |
01/09 | 1,235 | 1,251 | 1,207 | 1,220 | -0.57% | 822,700 | 2436億3368万 | -0.16% | 14.8 | 1.05 |
01/05 | 1,236 | 1,242 | 1,227 | 1,227 | -0.16% | 676,700 | 2450億3158万 | +0.49% | 14.89 | 1.05 |
01/04 | 1,239 | 1,239 | 1,221 | 1,229 | -0.81% | 618,000 | 2454億3098万 | +0.82% | 14.91 | 1.05 |
2023 | ||||||||||
12/29 | 1,240 | 1,248 | 1,230 | 1,239 | -0.08% | 563,500 | 2474億2798万 | +1.72% | 15.14 | 1.09 |
12/28 | 1,238 | 1,247 | 1,235 | 1,240 | -1.04% | 331,900 | 2476億2768万 | +1.97% | 15.16 | 1.09 |
12/27 | 1,243 | 1,258 | 1,242 | 1,253 | +1.46% | 468,200 | 2502億2377万 | +3.13% | 15.31 | 1.1 |
12/26 | 1,250 | 1,252 | 1,228 | 1,235 | -0.48% | 340,900 | 2466億2918万 | +1.9% | 15.09 | 1.08 |
12/25 | 1,250 | 1,250 | 1,217 | 1,241 | -0.4% | 388,800 | 2478億2738万 | +2.65% | 15.17 | 1.09 |
12/22 | 1,236 | 1,251 | 1,230 | 1,246 | +0.48% | 498,400 | 2488億2587万 | +3.23% | 15.23 | 1.09 |
12/21 | 1,240 | 1,246 | 1,230 | 1,240 | +0.65% | 684,000 | 2476億2768万 | +2.9% | 15.16 | 1.09 |
12/20 | 1,209 | 1,237 | 1,208 | 1,232 | +2.58% | 656,400 | 2460億3008万 | +2.33% | 15.06 | 1.08 |
12/19 | 1,200 | 1,203 | 1,186 | 1,201 | +0.5% | 369,400 | 2398億3939万 | -0.17% | 14.68 | 1.05 |
12/18 | 1,183 | 1,201 | 1,180 | 1,195 | +0.59% | 515,300 | 2386億4119万 | -0.67% | 14.61 | 1.05 |
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 | 945 5/14 | 583 2/13 | 4,793,000 3/14 | - | - | +8.86% 4/7 | -9.92% 8/17 |
2009年 3月期 | 772 9/29 | 372 10/28 | 5,234,000 6/13 | - | - | +18.57% 3/25 | -37.7% 10/27 |
2010年 3月期 | 674 8/31 | 463 4/28 | 3,847,000 3/12 | - | - | +10.02% 8/6 | -11.42% 11/27 |
2011年 3月期 | 544 4/12 | 350 3/17 | 3,811,000 12/10 | 1184億2825万 | 761億9465万 | +6.17% 9/17 | -23.48% 3/16 |
2012年 3月期 | 572 3/27 | 374 8/9 | 3,829,000 12/9 | 1245億2382万 | 814億1942万 | +8% 9/30 | -8.63% 8/9 |
2013年 3月期 | 848 3/7 | 459 6/4 | 3,939,000 3/8 | 1846億875万 | 999億2384万 | +25.78% 5/7 | -8.29% 5/18 |
2014年 3月期 | 1,337 5/9 | 718 3/20 | 17,453,000 5/8 | 2910億6356万 | 1563億841万 | +58.78% 5/8 | -19.48% 6/7 |
2015年 3月期 | 979 7/30 | 703 1/16 | 2,216,500 3/13 | 2131億2804万 | 1530億4291万 | +15.38% 6/20 | -10.37% 10/17 |
2016年 3月期 | 1,027 7/31 | 701 9/29 | 2,549,200 10/20 | 2235億7763万 | 1526億751万 | +14.66% 10/23 | -17.01% 8/25 |
2017年 3月期 | 1,256 3/28 | 834 8/4 | 1,966,700 11/11 | 2734億3087万 | 1815億6158万 | +8.42% 3/2 | -11.45% 8/4 |
2018年 3月期 | 1,439 1/25 | 1,005 9/6 | 2,769,600 11/8 | 2902億4593万 | 2187億8824万 | +17.07% 11/8 | -8.47% 2/6 |
2019年 3月期 | 1,777 10/9 | 1,074 8/13 | 11,023,200 9/6 | 3584億2044万 | 2166億2552万 | +25.18% 10/1 | -14.95% 8/8 |
2020年 3月期 | 1,378 4/1 | 617 3/19 | 2,338,700 3/13 | 2779億4224万 | 1232億1474万 | +9.17% 9/17 | -24.54% 3/16 |
2021年 3月期 | 1,675 2/18 | 695 4/3 | 4,028,800 6/10 | 3344億9706万 | 1387億9132万 | +23.95% 6/10 | -6.2% 4/21 |
2022年 3月期 | 1,642 9/13 | 1,058 3/9 | 1,516,900 10/28 | 3279億697万 | 2112億8232万 | +12.97% 9/13 | -15.72% 12/1 |
2023年 3月期 | 1,114 8/17 4/1 | 918 5/27 | 1,670,100 5/25 | 2224億6551万 | 1833億2436万 | +5.98% 6/28 | -10.46% 5/25 |
2024年 3月期 | 1,324 8/9 | 1,020 4/10 | 21,782,500 3/29 | 2644億245万 | 2036億9373万 | +9.48% 8/8 | -9.58% 4/2 |
最新 | 1,090 2024/5/17 | 605,600 | 2150億472万 | +4.31% 1,045 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%(1.69倍)
- 1985/12/28 vs 1984/12/28
- -28%(0.72倍)
- 1986/12/27 vs 1985/12/28
- 42%(1.42倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 24%(1.24倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- 25%(1.25倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- 39%(1.39倍)
- 1999/12/30 vs 1998/12/30
- 139%(2.39倍)
- 2000/12/29 vs 1999/12/30
- 24%(1.24倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- -53%(0.47倍)
- 2003/12/30 vs 2002/12/30
- 94%(1.94倍)
- 2004/12/30 vs 2003/12/30
- -34%(0.66倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/17 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
285円(1983/01/06) - 282%(3.82倍)
1,090円(5/17)