株価チャート
株価
5/17
- 前日 (5/16)
- 1,935
- 始値
- 1,936
- 高値
- 1,948
- 安値
- 1,932
- 終値 +0.52%
- 1,945
- 出来高 -42.45%
- 28,600
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,944 - 株価（25日）
移動平均値 - -0.92%
1,963 - 出来高（5日）
移動平均値 - -57.52%
67,320
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 | 1,936 | 1,948 | 1,932 | 1,945 | +0.52% | 28,600 | 651億7392万 | -0.92% | 12.87 | 0.63 |
| 05/16 | 1,940 | 1,947 | 1,922 | 1,935 | -0.31% | 49,700 | 648億3884万 | -1.53% | 12.8 | 0.63 |
| 05/15 | 1,962 | 1,962 | 1,927 | 1,941 | -0.51% | 49,900 | 650億3989万 | -1.27% | 12.84 | 0.63 |
| 05/14 | 1,950 | 1,962 | 1,938 | 1,951 | +0.1% | 85,600 | 653億7497万 | -0.81% | 12.91 | 0.64 |
| 05/13 | 1,954 | 1,964 | 1,900 | 1,949 | -2.74% | 122,800 | 653億796万 | -0.86% | 12.89 | 0.63 |
| 05/10 | 1,998 | 2,007 | 1,983 | 2,004 | +1.01% | 122,400 | 671億5092万 | +1.93% | 13.26 | 0.65 |
| 05/09 | 1,975 | 1,990 | 1,971 | 1,984 | +0.56% | 47,200 | 664億8075万 | +1.02% | 13.12 | 0.65 |
| 05/08 | 1,972 | 1,986 | 1,971 | 1,973 | -0.1% | 35,000 | 661億1216万 | +0.56% | 13.05 | 0.64 |
| 05/07 | 1,984 | 1,995 | 1,966 | 1,975 | +0.15% | 57,800 | 661億7918万 | +0.71% | 13.06 | 0.64 |
| 05/02 | 1,982 | 1,982 | 1,967 | 1,972 | +0.2% | 28,300 | 660億7865万 | +0.61% | 13.04 | 0.64 |
| 05/01 | 1,969 | 1,976 | 1,962 | 1,968 | -0.56% | 22,800 | 659億4462万 | +0.36% | 13.02 | 0.64 |
| 04/30 | 1,982 | 1,984 | 1,966 | 1,979 | +0.46% | 38,000 | 663億1321万 | +0.76% | 13.09 | 0.64 |
| 04/26 | 1,971 | 1,976 | 1,949 | 1,970 | +0.36% | 47,700 | 660億1163万 | +0.25% | 13.03 | 0.64 |
| 04/25 | 1,975 | 1,978 | 1,961 | 1,963 | -0.86% | 21,500 | 657億7707万 | -0.2% | 12.98 | 0.64 |
| 04/24 | 1,975 | 1,989 | 1,966 | 1,980 | +0.25% | 50,000 | 663億4672万 | +0.56% | 13.1 | 0.64 |
| 04/23 | 1,972 | 1,982 | 1,956 | 1,975 | +0.46% | 41,400 | 661億7918万 | +0.25% | 13.06 | 0.64 |
| 04/22 | 1,941 | 1,974 | 1,930 | 1,966 | +2.93% | 74,200 | 658億7760万 | -0.25% | 13 | 0.64 |
| 04/19 | 1,916 | 1,926 | 1,895 | 1,910 | -1.24% | 86,000 | 640億113万 | -3.14% | 12.63 | 0.62 |
| 04/18 | 1,911 | 1,935 | 1,911 | 1,934 | +1.1% | 27,900 | 648億533万 | -2.08% | 12.79 | 0.63 |
| 04/17 | 1,958 | 1,958 | 1,910 | 1,913 | -2.25% | 100,000 | 641億165万 | -3.29% | 12.65 | 0.62 |
| 04/16 | 1,979 | 1,980 | 1,953 | 1,957 | -1.76% | 56,800 | 655億7602万 | -1.26% | 12.95 | 0.64 |
| 04/15 | 1,983 | 1,996 | 1,969 | 1,992 | +0.3% | 34,500 | 667億4882万 | +0.45% | 13.18 | 0.65 |
| 04/12 | 1,986 | 2,002 | 1,976 | 1,986 | +0.15% | 59,000 | 665億4777万 | +0.1% | 13.14 | 0.65 |
| 04/11 | 1,960 | 1,991 | 1,954 | 1,983 | +0.41% | 46,600 | 664億4724万 | -0.05% | 13.12 | 0.65 |
| 04/10 | 1,983 | 1,986 | 1,968 | 1,975 | -0.25% | 29,000 | 661億7918万 | -0.4% | 13.06 | 0.64 |
| 04/09 | 1,973 | 1,986 | 1,969 | 1,980 | +0.51% | 49,800 | 663億4672万 | -0.05% | 13.1 | 0.64 |
| 04/08 | 1,956 | 1,972 | 1,947 | 1,970 | +0.72% | 58,400 | 660億1163万 | -0.45% | 13.03 | 0.64 |
| 04/05 | 1,933 | 1,959 | 1,933 | 1,956 | +0.41% | 49,300 | 655億4252万 | -1.11% | 12.94 | 0.64 |
| 04/04 | 1,941 | 1,960 | 1,930 | 1,948 | +0.41% | 59,800 | 652億7445万 | -1.52% | 12.89 | 0.63 |
| 04/03 | 1,930 | 1,950 | 1,927 | 1,940 | +0.05% | 80,800 | 650億638万 | -1.92% | 12.83 | 0.63 |
| 04/02 | 1,958 | 1,965 | 1,935 | 1,939 | -0.92% | 68,000 | 649億7287万 | -1.97% | 12.83 | 0.63 |
| 04/01 | 1,960 | 1,971 | 1,947 | 1,957 | +0.88% | 103,200 | 655億7602万 | -1.06% | 12.95 | 0.64 |
| 03/29 | 1,935 | 1,949 | 1,930 | 1,940 | +0.26% | 68,200 | 650億638万 | -1.92% | 9.45 | 0.63 |
| 03/28 | 1,968 | 1,969 | 1,932 | 1,935 | -3.97% | 165,900 | 648億3884万 | -2.17% | 9.42 | 0.63 |
| 03/27 | 2,027 | 2,034 | 2,015 | 2,015 | -0.74% | 304,000 | 675億1951万 | +1.87% | 9.81 | 0.66 |
| 03/26 | 2,019 | 2,035 | 2,010 | 2,030 | +0.89% | 113,300 | 680億2214万 | +2.73% | 9.89 | 0.66 |
| 03/25 | 2,013 | 2,030 | 2,004 | 2,012 | -0.05% | 137,700 | 674億1899万 | +2.08% | 9.8 | 0.65 |
| 03/22 | 2,017 | 2,017 | 1,995 | 2,013 | +0.3% | 124,400 | 674億5250万 | +2.34% | 9.8 | 0.66 |
| 03/21 | 2,024 | 2,032 | 2,007 | 2,007 | -0.25% | 164,800 | 672億5145万 | +2.19% | 9.77 | 0.65 |
| 03/19 | 2,006 | 2,021 | 1,987 | 2,012 | +0.7% | 92,700 | 674億1899万 | +2.55% | 9.8 | 0.65 |
| 03/18 | 2,015 | 2,015 | 1,995 | 1,998 | +0.6% | 131,000 | 669億4987万 | +1.94% | 9.73 | 0.65 |
| 03/15 | 1,997 | 2,002 | 1,983 | 1,986 | -0.65% | 138,400 | 665億4777万 | +1.17% | 9.67 | 0.65 |
| 03/14 | 2,000 | 2,003 | 1,987 | 1,999 | -0.05% | 114,800 | 669億8338万 | +1.63% | 9.73 | 0.65 |
| 03/13 | 2,020 | 2,030 | 1,990 | 2,000 | -0.99% | 106,800 | 670億1689万 | +1.52% | 9.74 | 0.65 |
| 03/12 | 2,000 | 2,020 | 1,978 | 2,020 | +1.61% | 82,900 | 676億8706万 | +2.38% | 9.84 | 0.66 |
| 03/11 | 2,005 | 2,006 | 1,976 | 1,988 | -0.85% | 90,800 | 666億1479万 | +0.66% | 9.68 | 0.65 |
| 03/08 | 1,967 | 2,009 | 1,967 | 2,005 | +1.26% | 89,400 | 671億8443万 | +1.37% | 9.76 | 0.65 |
| 03/07 | 1,968 | 1,983 | 1,960 | 1,980 | +0.87% | 95,900 | 663億4672万 | 0% | 9.64 | 0.64 |
| 03/06 | 1,936 | 1,966 | 1,936 | 1,963 | +1.6% | 85,500 | 657億7707万 | -0.91% | 9.56 | 0.64 |
| 03/05 | 1,920 | 1,940 | 1,911 | 1,932 | +0.47% | 59,700 | 647億3831万 | -2.62% | 9.41 | 0.63 |
| 03/04 | 1,947 | 1,947 | 1,916 | 1,923 | -1.23% | 147,500 | 644億3674万 | -3.27% | 9.36 | 0.63 |
| 03/01 | 1,954 | 1,955 | 1,942 | 1,947 | -0.36% | 52,800 | 652億4094万 | -2.26% | 9.48 | 0.63 |
| 02/29 | 1,952 | 1,962 | 1,942 | 1,954 | +0.41% | 88,800 | 654億7550万 | -2.06% | 9.52 | 0.64 |
| 02/28 | 1,940 | 1,951 | 1,939 | 1,946 | +0.21% | 43,400 | 652億743万 | -2.6% | 9.48 | 0.63 |
| 02/27 | 1,942 | 1,957 | 1,935 | 1,942 | -0.1% | 62,200 | 650億7340万 | -3% | 9.46 | 0.63 |
| 02/26 | 1,964 | 1,971 | 1,940 | 1,944 | -0.61% | 64,700 | 651億4041万 | -3.09% | 9.47 | 0.63 |
| 02/22 | 1,962 | 1,964 | 1,948 | 1,956 | +0.1% | 65,800 | 655億4252万 | -2.59% | 9.53 | 0.64 |
| 02/21 | 1,939 | 1,956 | 1,933 | 1,954 | +0.93% | 42,100 | 654億7550万 | -2.79% | 9.52 | 0.64 |
| 02/20 | 1,945 | 1,950 | 1,936 | 1,936 | -0.31% | 42,300 | 648億7235万 | -3.78% | 9.43 | 0.63 |
| 02/19 | 1,921 | 1,945 | 1,919 | 1,942 | +1.15% | 46,900 | 650億7340万 | -3.72% | 9.46 | 0.63 |
| 02/16 | 1,928 | 1,933 | 1,908 | 1,920 | +0.58% | 78,900 | 643億3621万 | -4.95% | 9.35 | 0.63 |
| 02/15 | 1,947 | 1,947 | 1,909 | 1,909 | -0.88% | 76,500 | 639億6762万 | -5.68% | 9.3 | 0.62 |
| 02/14 | 1,965 | 1,973 | 1,923 | 1,926 | -2.08% | 95,600 | 645億3726万 | -5.03% | 9.38 | 0.63 |
| 02/13 | 1,965 | 1,976 | 1,936 | 1,967 | +0.41% | 137,700 | 659億1111万 | -3.15% | 9.58 | 0.64 |
| 02/09 | 1,940 | 1,970 | 1,906 | 1,959 | -5.36% | 286,800 | 656億4304万 | -3.5% | 9.54 | 0.64 |
| 02/08 | 2,100 | 2,100 | 2,035 | 2,070 | -0.77% | 135,700 | 693億6248万 | +1.97% | 10.08 | 0.67 |
| 02/07 | 2,080 | 2,099 | 2,071 | 2,086 | +0.58% | 72,400 | 698億9861万 | +3.06% | 10.16 | 0.68 |
| 02/06 | 2,077 | 2,093 | 2,068 | 2,074 | -0.14% | 47,700 | 694億9651万 | +2.72% | 10.1 | 0.68 |
| 02/05 | 2,080 | 2,087 | 2,072 | 2,077 | +0.24% | 51,500 | 695億9704万 | +3.23% | 10.11 | 0.68 |
| 02/02 | 2,067 | 2,080 | 2,053 | 2,072 | +0.24% | 38,300 | 694億2950万 | +3.34% | 10.09 | 0.67 |
| 02/01 | 2,048 | 2,071 | 2,044 | 2,067 | +0.93% | 57,900 | 692億6195万 | +3.45% | 10.07 | 0.67 |
| 01/31 | 2,020 | 2,049 | 2,018 | 2,048 | +1.39% | 39,300 | 686億2529万 | +2.81% | 9.97 | 0.67 |
| 01/30 | 2,034 | 2,042 | 2,018 | 2,020 | -0.69% | 30,500 | 676億8706万 | +1.66% | 9.84 | 0.66 |
| 01/29 | 2,024 | 2,040 | 2,018 | 2,034 | +0.84% | 31,000 | 681億5617万 | +2.62% | 9.9 | 0.66 |
| 01/26 | 2,018 | 2,030 | 2,016 | 2,017 | -0.59% | 36,500 | 675億8653万 | +1.97% | 9.82 | 0.66 |
| 01/25 | 2,007 | 2,035 | 2,007 | 2,029 | +0.59% | 31,500 | 679億8863万 | +2.73% | 9.88 | 0.66 |
| 01/24 | 2,040 | 2,040 | 2,015 | 2,017 | -1.42% | 48,900 | 675億8653万 | +2.28% | 9.82 | 0.66 |
| 01/23 | 2,041 | 2,057 | 2,040 | 2,046 | +0.05% | 42,200 | 685億5828万 | +3.75% | 9.96 | 0.67 |
| 01/22 | 2,033 | 2,045 | 2,023 | 2,045 | +1.09% | 40,300 | 685億2477万 | +3.75% | 9.96 | 0.67 |
| 01/19 | 2,030 | 2,030 | 2,007 | 2,023 | +0.4% | 50,200 | 677億8758万 | +2.69% | 9.85 | 0.66 |
| 01/18 | 2,008 | 2,024 | 2,008 | 2,015 | +0.35% | 29,300 | 675億1951万 | +2.28% | 9.81 | 0.66 |
| 01/17 | 2,004 | 2,038 | 2,002 | 2,008 | +0.25% | 41,000 | 672億8495万 | +1.93% | 9.78 | 0.65 |
| 01/16 | 2,040 | 2,040 | 2,001 | 2,003 | -1.81% | 29,200 | 671億1741万 | +1.62% | 9.75 | 0.65 |
| 01/15 | 2,015 | 2,044 | 2,015 | 2,040 | +1.14% | 31,300 | 683億5722万 | +3.34% | 9.93 | 0.66 |
| 01/12 | 2,022 | 2,033 | 2,011 | 2,017 | -0.3% | 49,800 | 675億8653万 | +2.33% | 9.82 | 0.66 |
| 01/11 | 2,016 | 2,032 | 2,009 | 2,023 | +0.65% | 67,400 | 677億8758万 | +2.74% | 9.85 | 0.66 |
| 01/10 | 1,996 | 2,014 | 1,985 | 2,010 | +0.7% | 62,700 | 673億5197万 | +2.19% | 9.79 | 0.65 |
| 01/09 | 1,966 | 1,996 | 1,957 | 1,996 | +2.1% | 95,800 | 668億8285万 | +1.53% | 9.72 | 0.65 |
| 01/05 | 1,970 | 1,973 | 1,950 | 1,955 | -0.05% | 43,500 | 655億901万 | -0.46% | 9.52 | 0.64 |
| 01/04 | 1,934 | 1,961 | 1,916 | 1,956 | +1.19% | 54,900 | 655億4252万 | -0.41% | 9.53 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,949 | 1,960 | 1,926 | 1,933 | -0.31% | 52,200 | 647億7182万 | -1.58% | 9.41 | 0.65 |
| 12/28 | 1,920 | 1,939 | 1,920 | 1,939 | +0.94% | 34,100 | 649億7287万 | -1.27% | 9.44 | 0.65 |
| 12/27 | 1,886 | 1,924 | 1,886 | 1,921 | +1.21% | 63,800 | 643億6972万 | -2.14% | 9.36 | 0.65 |
| 12/26 | 1,916 | 1,916 | 1,888 | 1,898 | -0.11% | 77,300 | 635億9903万 | -3.31% | 9.24 | 0.64 |
| 12/25 | 1,924 | 1,924 | 1,894 | 1,900 | -0.99% | 65,000 | 636億6604万 | -3.26% | 9.25 | 0.64 |
| 12/22 | 1,913 | 1,929 | 1,908 | 1,919 | +0.79% | 37,700 | 643億270万 | -2.44% | 9.35 | 0.65 |
| 12/21 | 1,893 | 1,910 | 1,887 | 1,904 | +0.21% | 49,800 | 638億8万 | -3.25% | 9.27 | 0.64 |
| 12/20 | 1,925 | 1,934 | 1,895 | 1,900 | -1.25% | 117,600 | 636億6604万 | -3.5% | 9.25 | 0.64 |
| 12/19 | 1,941 | 1,945 | 1,918 | 1,924 | -1.03% | 82,000 | 644億7025万 | -2.43% | 9.37 | 0.65 |
| 12/18 | 1,948 | 1,949 | 1,931 | 1,944 | -1.17% | 64,300 | 651億4041万 | -1.47% | 9.47 | 0.65 |
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 | 2,325 465 6/14 | 1,150 230 3/17 230 3/14 | 408,200 2,041,000 5/15 | - | - | +22.63% 4/7 | -17.26% 2/8 |
| 2009年 3月期 | 2,720 544 8/21 | 1,245 249 3/12 | 934,000 4,670,000 8/15 | - | - | +22.5% 7/28 | -21.87% 10/27 |
| 2010年 3月期 | 1,820 364 6/29 | 1,275 255 4/22 | 306,000 1,530,000 9/24 | - | - | +15.75% 5/19 | -11.09% 11/19 |
| 2011年 3月期 | 1,600 320 4/26 | 1,010 202 3/15 | 173,600 868,000 8/4 | 536億1344万 | 338億4348万 | +10.74% 12/17 | -20.2% 3/15 |
| 2012年 3月期 | 1,260 252 5/13 | 1,045 209 11/29 209 11/28 他2件 | 189,000 945,000 5/13 | 422億2058万 | 350億1627万 | +8.89% 5/16 | -6.86% 11/11 |
| 2013年 3月期 | 1,570 314 3/18 | 1,025 205 11/13 205 11/12 | 167,000 835,000 3/26 | 526億818万 | 343億4611万 | +12.13% 12/20 | -8.48% 4/1 |
| 2014年 3月期 | 1,665 333 8/6 | 1,320 264 12/16 264 12/13 | 400,800 2,004,000 2/7 | 557億9148万 | 442億3108万 | +7.35% 1/20 | -7.47% 11/20 |
| 2015年 3月期 | 2,240 448 3/9 | 1,340 268 4/11 | 222,000 1,110,000 5/12 | 750億5892万 | 449億132万 | +9.59% 11/14 | -6.32% 4/10 |
| 2016年 3月期 | 2,280 456 6/17 | 1,500 300 1/21 | 166,600 833,000 4/9 | 763億9926万 | 502億6267万 | +7.44% 3/14 | -10.49% 1/21 |
| 2017年 3月期 | 2,188 4,375 3/29 | 1,560 312 6/24 | 205,400 102,700 10/28 | 732億9972万 | 522億7317万 | +8.8% 9/27 | -9.56% 6/24 |
| 2018年 3月期 | 2,190 4,380 4/27 | 1,758 3,515 2/15 | 246,800 123,400 11/9 | 733億8349万 | 588億9109万 | +4.76% 8/7 | -8.73% 2/14 |
| 2019年 3月期 | 2,118 4,235 3/27 4,235 3/26 | 1,778 3,555 12/25 3,555 4/3 | 188,600 94,300 3/26 | 709億5413万 | 595億6126万 | +5.5% 5/14 | -10.23% 12/25 |
| 2020年 3月期 | 2,380 4,760 3/27 | 1,665 3,330 3/13 | 188,600 94,300 3/27 | 797億5010万 | 557億9156万 | +19.73% 3/27 | -13.2% 3/13 |
| 2021年 3月期 | 2,208 4,415 5/29 | 1,730 3,460 12/22 | 178,800 89,400 2/8 | 739億6989万 | 579億6961万 | +7.78% 3/19 | -6.54% 4/8 |
| 2022年 3月期 | 2,002 4/1 | 1,605 3/31 | 273,600 12/17 | 670億8390万 | 537億8105万 | +3.29% 9/17 | -6.47% 11/30 |
| 2023年 3月期 | 1,644 8/9 7/21 | 1,487 1/16 | 243,800 3/29 | 550億8788万 | 498億2705万 | +5.29% 7/4 | -4.34% 5/24 |
| 2024年 3月期 | 2,100 2/8 | 1,520 4/3 | 395,700 8/10 | 703億6773万 | 509億3283万 | +11.77% 11/13 | -5.67% 2/15 |
| 最新 | 1,945 2024/5/17 | 28,600 | 651億7392万 | -0.92% 1,963 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
775円（2002/11/19） - 151%（2.51倍）
1,945円（5/17）