株価チャート
株価
5/17
- 前日 (5/16)
- 1,560
- 始値
- 1,550
- 高値
- 1,570
- 安値
- 1,550
- 終値 ±0%
- 1,560
- 出来高 -18.08%
- 203,500
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,575 - 株価（25日）
移動平均値 - -2.5%
1,600 - 出来高（5日）
移動平均値 - -7.61%
220,260
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 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 203,500 | 1747億2879万 | -2.5% | 14.9 | 0.76 |
| 05/16 | 1,564 | 1,567 | 1,548 | 1,560 | -0.26% | 248,400 | 1747億2879万 | -2.56% | 14.9 | 0.76 |
| 05/15 | 1,598 | 1,599 | 1,563 | 1,564 | -1.94% | 201,100 | 1751億7681万 | -2.43% | 14.94 | 0.77 |
| 05/14 | 1,592 | 1,598 | 1,581 | 1,595 | 0% | 193,400 | 1786億4898万 | -0.62% | 15.24 | 0.78 |
| 05/13 | 1,578 | 1,602 | 1,574 | 1,595 | +1.08% | 254,900 | 1786億4898万 | -0.5% | 15.24 | 0.78 |
| 05/10 | 1,589 | 1,602 | 1,566 | 1,578 | -0.57% | 496,500 | 1767億4489万 | -1.5% | 15.07 | 0.77 |
| 05/09 | 1,599 | 1,604 | 1,587 | 1,587 | -0.06% | 179,300 | 1777億5294万 | -0.81% | 15.16 | 0.78 |
| 05/08 | 1,615 | 1,618 | 1,588 | 1,588 | -1.55% | 217,400 | 1778億6494万 | -0.69% | 15.17 | 0.78 |
| 05/07 | 1,630 | 1,634 | 1,612 | 1,613 | -0.98% | 221,000 | 1806億6509万 | +1% | 15.41 | 0.79 |
| 05/02 | 1,623 | 1,630 | 1,618 | 1,629 | +0.99% | 201,100 | 1824億5718万 | +2.2% | 15.56 | 0.8 |
| 05/01 | 1,620 | 1,623 | 1,607 | 1,613 | -1.04% | 211,400 | 1806億6509万 | +1.45% | 15.41 | 0.79 |
| 04/30 | 1,610 | 1,637 | 1,608 | 1,630 | +1.56% | 377,300 | 1825億6918万 | +2.64% | 15.57 | 0.8 |
| 04/26 | 1,594 | 1,608 | 1,586 | 1,605 | +0.69% | 215,000 | 1797億6904万 | +1.26% | 15.33 | 0.79 |
| 04/25 | 1,604 | 1,604 | 1,589 | 1,594 | -0.62% | 166,100 | 1785億3698万 | +0.69% | 15.23 | 0.78 |
| 04/24 | 1,602 | 1,604 | 1,594 | 1,604 | +0.5% | 161,200 | 1796億5704万 | +1.39% | 15.32 | 0.79 |
| 04/23 | 1,600 | 1,604 | 1,590 | 1,596 | -0.25% | 189,300 | 1787億6099万 | +1.01% | 15.25 | 0.78 |
| 04/22 | 1,599 | 1,610 | 1,596 | 1,600 | +1.2% | 286,600 | 1792億901万 | +1.27% | 15.28 | 0.78 |
| 04/19 | 1,598 | 1,600 | 1,576 | 1,581 | -0.63% | 263,700 | 1770億8091万 | +0.19% | 15.1 | 0.77 |
| 04/18 | 1,594 | 1,598 | 1,585 | 1,591 | +0.76% | 189,100 | 1782億96万 | +0.82% | 15.2 | 0.78 |
| 04/17 | 1,589 | 1,597 | 1,572 | 1,579 | -1.25% | 271,100 | 1768億5689万 | +0.19% | 15.08 | 0.77 |
| 04/16 | 1,651 | 1,652 | 1,591 | 1,599 | -3.73% | 402,300 | 1790億9701万 | +1.52% | 15.27 | 0.78 |
| 04/15 | 1,623 | 1,661 | 1,621 | 1,661 | +2.4% | 563,300 | 1860億4136万 | +5.66% | 15.87 | 0.81 |
| 04/12 | 1,628 | 1,628 | 1,614 | 1,622 | -0.37% | 256,800 | 1816億7314万 | +3.44% | 15.49 | 0.79 |
| 04/11 | 1,615 | 1,629 | 1,605 | 1,628 | +0.56% | 292,300 | 1823億4517万 | +4.03% | 15.55 | 0.8 |
| 04/10 | 1,600 | 1,625 | 1,599 | 1,619 | +1.25% | 350,300 | 1813億3712万 | +3.72% | 15.47 | 0.79 |
| 04/09 | 1,619 | 1,620 | 1,596 | 1,599 | -0.99% | 366,100 | 1790億9701万 | +2.7% | 15.27 | 0.78 |
| 04/08 | 1,590 | 1,622 | 1,588 | 1,615 | +1.44% | 594,300 | 1808億8910万 | +3.93% | 15.43 | 0.79 |
| 04/05 | 1,564 | 1,592 | 1,556 | 1,592 | +2.25% | 664,900 | 1783億1297万 | +2.58% | 15.21 | 0.78 |
| 04/04 | 1,564 | 1,564 | 1,549 | 1,557 | -0.32% | 296,000 | 1743億9277万 | +0.52% | 14.87 | 0.76 |
| 04/03 | 1,537 | 1,562 | 1,536 | 1,562 | +0.9% | 482,000 | 1749億5280万 | +0.9% | 14.92 | 0.76 |
| 04/02 | 1,548 | 1,553 | 1,538 | 1,548 | 0% | 393,200 | 1733億8472万 | +0.06% | 14.79 | 0.76 |
| 04/01 | 1,549 | 1,561 | 1,543 | 1,548 | 0% | 557,700 | 1733億8472万 | +0.13% | 14.79 | 0.76 |
| 03/29 | 1,535 | 1,554 | 1,530 | 1,548 | +1.78% | 628,700 | 1733億8472万 | +0.26% | 17.26 | 0.73 |
| 03/28 | 1,521 | 1,537 | 1,515 | 1,521 | -1.87% | 2,088,400 | 1703億6057万 | -1.36% | 16.96 | 0.71 |
| 03/27 | 1,551 | 1,563 | 1,547 | 1,550 | -0.06% | 2,907,000 | 1736億873万 | +0.58% | 17.28 | 0.73 |
| 03/26 | 1,555 | 1,557 | 1,543 | 1,551 | +0.06% | 1,061,200 | 1737億2074万 | +0.71% | 17.3 | 0.73 |
| 03/25 | 1,563 | 1,566 | 1,548 | 1,550 | -0.77% | 1,100,400 | 1736億873万 | +0.71% | 17.28 | 0.73 |
| 03/22 | 1,567 | 1,567 | 1,548 | 1,562 | +0.13% | 756,100 | 1749億5280万 | +1.63% | 17.42 | 0.73 |
| 03/21 | 1,566 | 1,577 | 1,558 | 1,560 | -0.38% | 823,200 | 1747億2879万 | +1.56% | 17.4 | 0.73 |
| 03/19 | 1,584 | 1,584 | 1,563 | 1,566 | -0.95% | 634,100 | 1754億82万 | +1.89% | 17.46 | 0.73 |
| 03/18 | 1,581 | 1,583 | 1,573 | 1,581 | +0.89% | 448,100 | 1770億8091万 | +2.93% | 17.63 | 0.74 |
| 03/15 | 1,568 | 1,576 | 1,558 | 1,567 | 0% | 493,600 | 1755億1283万 | +2.15% | 17.47 | 0.73 |
| 03/14 | 1,554 | 1,567 | 1,545 | 1,567 | +1.03% | 415,700 | 1755億1283万 | +2.22% | 17.47 | 0.73 |
| 03/13 | 1,554 | 1,558 | 1,546 | 1,551 | +0.19% | 376,000 | 1737億2074万 | +1.24% | 17.3 | 0.73 |
| 03/12 | 1,536 | 1,548 | 1,526 | 1,548 | +0.78% | 398,300 | 1733億8472万 | +0.91% | 17.26 | 0.73 |
| 03/11 | 1,548 | 1,549 | 1,524 | 1,536 | -0.71% | 672,400 | 1720億4065万 | -0.13% | 17.13 | 0.72 |
| 03/08 | 1,539 | 1,552 | 1,536 | 1,547 | -0.06% | 956,200 | 1732億7271万 | +0.32% | 17.25 | 0.73 |
| 03/07 | 1,533 | 1,548 | 1,531 | 1,548 | +0.58% | 1,035,600 | 1733億8472万 | +0.19% | 17.26 | 0.73 |
| 03/06 | 1,530 | 1,542 | 1,522 | 1,539 | +1.12% | 719,800 | 1723億7667万 | -0.58% | 17.16 | 0.72 |
| 03/05 | 1,520 | 1,523 | 1,509 | 1,522 | -0.26% | 694,600 | 1704億7257万 | -1.87% | 16.97 | 0.71 |
| 03/04 | 1,542 | 1,542 | 1,516 | 1,526 | -1.17% | 1,042,900 | 1709億2060万 | -1.74% | 17.02 | 0.72 |
| 03/01 | 1,544 | 1,552 | 1,536 | 1,544 | +0.46% | 340,000 | 1729億3670万 | -0.83% | 17.22 | 0.72 |
| 02/29 | 1,548 | 1,548 | 1,530 | 1,537 | +0.39% | 421,500 | 1721億5266万 | -1.41% | 17.14 | 0.72 |
| 02/28 | 1,520 | 1,535 | 1,519 | 1,531 | +0.53% | 648,500 | 1714億8062万 | -2.05% | 17.07 | 0.72 |
| 02/27 | 1,525 | 1,538 | 1,514 | 1,523 | +0.26% | 672,800 | 1705億8458万 | -2.75% | 16.98 | 0.71 |
| 02/26 | 1,529 | 1,530 | 1,513 | 1,519 | +0.53% | 502,900 | 1701億3656万 | -3.25% | 16.94 | 0.71 |
| 02/22 | 1,503 | 1,511 | 1,498 | 1,511 | +0.53% | 479,500 | 1692億4051万 | -3.94% | 16.85 | 0.71 |
| 02/21 | 1,490 | 1,505 | 1,483 | 1,503 | +0.4% | 677,000 | 1683億4447万 | -4.69% | 16.76 | 0.7 |
| 02/20 | 1,528 | 1,531 | 1,496 | 1,497 | -1.71% | 716,400 | 1676億7243万 | -5.37% | 16.69 | 0.7 |
| 02/19 | 1,521 | 1,532 | 1,519 | 1,523 | +0.46% | 510,000 | 1705億8458万 | -4.03% | 16.98 | 0.71 |
| 02/16 | 1,511 | 1,528 | 1,510 | 1,516 | +0.4% | 371,700 | 1698億54万 | -4.65% | 16.91 | 0.71 |
| 02/15 | 1,550 | 1,550 | 1,510 | 1,510 | -1.88% | 504,200 | 1691億2851万 | -5.21% | 16.84 | 0.71 |
| 02/14 | 1,557 | 1,559 | 1,537 | 1,539 | -1.47% | 468,800 | 1723億7667万 | -3.63% | 17.16 | 0.72 |
| 02/13 | 1,572 | 1,574 | 1,558 | 1,562 | +0.58% | 445,300 | 1749億5280万 | -2.25% | 17.42 | 0.73 |
| 02/09 | 1,531 | 1,559 | 1,530 | 1,553 | +1.57% | 438,800 | 1739億4475万 | -2.88% | 17.32 | 0.73 |
| 02/08 | 1,530 | 1,540 | 1,523 | 1,529 | -0.65% | 517,600 | 1712億5661万 | -4.38% | 17.05 | 0.72 |
| 02/07 | 1,547 | 1,553 | 1,533 | 1,539 | -1.09% | 523,200 | 1723億7667万 | -3.81% | 17.16 | 0.72 |
| 02/06 | 1,580 | 1,598 | 1,556 | 1,556 | -2.08% | 736,000 | 1742億8076万 | -2.87% | 17.35 | 0.73 |
| 02/05 | 1,659 | 1,664 | 1,580 | 1,589 | -3.29% | 1,323,900 | 1779億7695万 | -0.81% | 17.72 | 0.74 |
| 02/02 | 1,644 | 1,662 | 1,618 | 1,643 | 0% | 604,800 | 1840億2525万 | +2.69% | 18.32 | 0.77 |
| 02/01 | 1,631 | 1,650 | 1,627 | 1,643 | +1.11% | 283,900 | 1840億2525万 | +3.01% | 18.32 | 0.77 |
| 01/31 | 1,614 | 1,632 | 1,611 | 1,625 | +0.68% | 362,700 | 1820億915万 | +2.27% | 18.12 | 0.76 |
| 01/30 | 1,616 | 1,617 | 1,606 | 1,614 | -0.06% | 210,200 | 1807億7709万 | +1.89% | 18 | 0.76 |
| 01/29 | 1,602 | 1,617 | 1,602 | 1,615 | +1.57% | 239,300 | 1808億8910万 | +2.22% | 18.01 | 0.76 |
| 01/26 | 1,611 | 1,611 | 1,587 | 1,590 | -1.3% | 293,100 | 1780億8896万 | +0.95% | 17.73 | 0.75 |
| 01/25 | 1,610 | 1,616 | 1,605 | 1,611 | +0.31% | 211,900 | 1804億4107万 | +2.55% | 17.96 | 0.76 |
| 01/24 | 1,610 | 1,611 | 1,598 | 1,606 | -1.05% | 265,300 | 1798億8105万 | +2.55% | 17.91 | 0.75 |
| 01/23 | 1,618 | 1,629 | 1,616 | 1,623 | +0.19% | 190,100 | 1817億8514万 | +3.97% | 18.1 | 0.76 |
| 01/22 | 1,610 | 1,621 | 1,604 | 1,620 | +0.87% | 183,700 | 1814億4913万 | +4.18% | 18.07 | 0.76 |
| 01/19 | 1,610 | 1,610 | 1,601 | 1,606 | -0.06% | 148,500 | 1798億8105万 | +3.61% | 17.91 | 0.75 |
| 01/18 | 1,615 | 1,616 | 1,607 | 1,607 | -0.68% | 163,500 | 1799億9305万 | +4.01% | 17.92 | 0.75 |
| 01/17 | 1,613 | 1,632 | 1,613 | 1,618 | +0.68% | 209,100 | 1812億2511万 | +5.06% | 18.04 | 0.76 |
| 01/16 | 1,637 | 1,637 | 1,606 | 1,607 | -1.29% | 264,000 | 1799億9305万 | +4.76% | 17.92 | 0.75 |
| 01/15 | 1,600 | 1,629 | 1,600 | 1,628 | +1.94% | 226,000 | 1823億4517万 | +6.41% | 18.15 | 0.76 |
| 01/12 | 1,610 | 1,610 | 1,586 | 1,597 | 0% | 244,900 | 1788億7300万 | +4.79% | 17.81 | 0.75 |
| 01/11 | 1,606 | 1,606 | 1,595 | 1,597 | +0.06% | 259,800 | 1788億7300万 | +5.07% | 17.81 | 0.75 |
| 01/10 | 1,597 | 1,602 | 1,587 | 1,596 | +0.63% | 318,100 | 1787億6099万 | +5.28% | 17.8 | 0.75 |
| 01/09 | 1,565 | 1,586 | 1,563 | 1,586 | +1.08% | 341,700 | 1776億4093万 | +4.89% | 17.69 | 0.74 |
| 01/05 | 1,558 | 1,569 | 1,557 | 1,569 | +1.03% | 260,100 | 1757億3684万 | +4.05% | 17.5 | 0.74 |
| 01/04 | 1,552 | 1,560 | 1,543 | 1,553 | -1.21% | 391,600 | 1739億4475万 | +3.19% | 17.32 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,571 | 1,573 | 1,563 | 1,572 | +0.32% | 179,000 | 1760億7285万 | +4.66% | 17.17 | 0.74 |
| 12/28 | 1,563 | 1,576 | 1,556 | 1,567 | +0.26% | 199,000 | 1755億1283万 | +4.61% | 17.11 | 0.74 |
| 12/27 | 1,561 | 1,565 | 1,552 | 1,563 | +1.3% | 383,500 | 1750億6480万 | +4.62% | 17.07 | 0.74 |
| 12/26 | 1,521 | 1,547 | 1,517 | 1,543 | +2.05% | 427,400 | 1728億2469万 | +3.63% | 16.85 | 0.73 |
| 12/25 | 1,517 | 1,518 | 1,503 | 1,512 | +0.47% | 230,500 | 1693億5252万 | +1.75% | 16.51 | 0.72 |
| 12/22 | 1,506 | 1,512 | 1,500 | 1,505 | -0.07% | 220,800 | 1685億6848万 | +1.35% | 16.43 | 0.71 |
| 12/21 | 1,502 | 1,509 | 1,500 | 1,506 | +0.13% | 157,100 | 1686億8048万 | +1.55% | 16.44 | 0.71 |
| 12/20 | 1,508 | 1,508 | 1,495 | 1,504 | +0.33% | 194,300 | 1684億5647万 | +1.48% | 16.42 | 0.71 |
| 12/19 | 1,491 | 1,499 | 1,488 | 1,499 | +0.74% | 201,600 | 1678億9644万 | +1.22% | 16.37 | 0.71 |
| 12/18 | 1,478 | 1,492 | 1,470 | 1,488 | +0.54% | 240,000 | 1666億6438万 | +0.54% | 16.25 | 0.7 |
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 | 1,695 4/27 | 839 3/17 | 2,046,700 8/13 | - | - | +13.26% 10/9 | -21.88% 8/10 |
| 2009年 3月期 | 1,166 5/20 | 206 3/4 | 2,038,500 5/30 | - | - | +44.68% 4/13 | -34.82% 3/3 |
| 2010年 3月期 | 1,030 12/30 | 247 4/1 | 3,246,500 5/21 | - | - | +38.37% 5/14 | -14.88% 7/13 |
| 2011年 3月期 | 978 4/2 | 539 10/18 | 1,482,700 2/7 | 1033億4037万 | 569億5343万 | +15.4% 2/17 | -28.39% 3/15 |
| 2012年 3月期 | 894 7/20 | 553 1/17 | 2,291,800 6/10 | 944億6451万 | 584億3274万 | +15.26% 6/15 | -18.33% 8/24 |
| 2013年 3月期 | 583 4/2 | 303 11/14 | 3,023,600 3/26 | 616億269万 | 320億1649万 | +17.64% 5/7 | -18.78% 5/11 |
| 2014年 3月期 | 645 7/10 | 387 4/4 | 4,756,300 11/7 | 681億5392万 | 408億9235万 | +24.09% 7/9 | -15.42% 6/7 |
| 2015年 3月期 | 1,003 2/27 | 543 4/9 | 1,985,700 9/19 | 1123億4165万 | 608億1906万 | +18.2% 5/23 | -6.06% 7/15 |
| 2016年 3月期 | 1,002 12/2 | 776 9/4 | 2,645,500 5/22 | 1122億2964万 | 869億1637万 | +9.83% 11/12 | -8.77% 5/14 |
| 2017年 3月期 | 1,154 12/13 | 801 5/27 | 1,667,600 2/8 | 1292億5450万 | 897億1651万 | +11.75% 11/24 | -8.42% 2/8 |
| 2018年 3月期 | 1,432 1/30 1/29 | 978 5/22 5/18 | 2,759,400 11/8 | 1603億9207万 | 1095億4151万 | +15.13% 11/10 | -7% 3/23 |
| 2019年 3月期 | 1,293 4/12 | 932 2/12 | 1,997,100 2/4 | 1448億2328万 | 1043億8925万 | +8.48% 8/8 | -13.14% 12/25 |
| 2020年 3月期 | 1,247 12/9 | 780 3/17 | 1,691,100 2/5 | 1396億7102万 | 873億6439万 | +11.64% 11/5 | -15.75% 3/16 |
| 2021年 3月期 | 1,326 3/26 | 821 4/6 | 3,037,400 3/29 | 1485億1947万 | 919億5662万 | +11.99% 3/16 | -8.49% 9/15 |
| 2022年 3月期 | 1,243 4/1 | 998 12/2 12/1 | 2,621,900 3/29 | 1392億2300万 | 1117億8162万 | +9.5% 2/15 | -6.89% 5/27 |
| 2023年 3月期 | 1,374 3/10 | 1,078 4/18 | 2,084,500 3/30 | 1538億9574万 | 1207億4207万 | +9.42% 5/11 | -8.25% 8/3 |
| 2024年 3月期 | 1,664 2/5 | 1,277 4/7 | 2,907,000 3/27 | 1863億7737万 | 1430億3119万 | +6.39% 1/15 | -5.35% 2/20 |
| 最新 | 1,560 2024/5/17 | 203,500 | 1747億2879万 | -2.5% 1,600 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 130%（2.3倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -39%（0.61倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
206円（2009/03/04） - 657%（7.57倍）
1,560円（5/17）