株価チャート
株価
5/17
- 前日 (5/16)
- 1,718
- 始値
- 1,723
- 高値
- 1,739
- 安値
- 1,693
- 終値 +0.29%
- 1,723
- 出来高 -29.01%
- 83,700
乖離率
- 株価（5日）
移動平均値 - -2.82%
1,773 - 株価（25日）
移動平均値 - -3.31%
1,782 - 出来高（5日）
移動平均値 - -5.98%
89,020
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 | 1,723 | 1,739 | 1,693 | 1,723 | +0.29% | 83,700 | 1199億4353万 | -3.31% | 7.63 | 0.64 |
| 05/16 | 1,750 | 1,770 | 1,718 | 1,718 | -4.61% | 117,900 | 1195億9547万 | -3.7% | 7.61 | 0.64 |
| 05/15 | 1,816 | 1,826 | 1,797 | 1,801 | -1.15% | 62,000 | 1253億7336万 | +0.9% | 7.98 | 0.67 |
| 05/14 | 1,800 | 1,822 | 1,783 | 1,822 | +1.11% | 81,100 | 1268億3524万 | +2.19% | 8.07 | 0.68 |
| 05/13 | 1,805 | 1,820 | 1,786 | 1,802 | -0.61% | 100,400 | 1254億4297万 | +1.24% | 7.98 | 0.67 |
| 05/10 | 1,834 | 1,840 | 1,810 | 1,813 | -1.09% | 93,000 | 1262億872万 | +2.03% | 8.03 | 0.67 |
| 05/09 | 1,845 | 1,852 | 1,811 | 1,833 | -0.65% | 65,600 | 1276億98万 | +3.33% | 8.12 | 0.68 |
| 05/08 | 1,870 | 1,873 | 1,845 | 1,845 | -1.07% | 62,700 | 1284億3634万 | +4.06% | 8.17 | 0.69 |
| 05/07 | 1,857 | 1,872 | 1,846 | 1,865 | +0.43% | 48,200 | 1298億2861万 | +5.31% | 8.26 | 0.69 |
| 05/02 | 1,863 | 1,869 | 1,842 | 1,857 | +0.38% | 52,900 | 1292億7170万 | +5.09% | 8.23 | 0.69 |
| 05/01 | 1,825 | 1,862 | 1,806 | 1,850 | +1.09% | 98,300 | 1287億8441万 | +4.82% | 8.2 | 0.69 |
| 04/30 | 1,838 | 1,852 | 1,816 | 1,830 | -0.49% | 98,200 | 1273億9214万 | +3.86% | 8.11 | 0.68 |
| 04/26 | 1,773 | 1,875 | 1,773 | 1,839 | +2.68% | 698,400 | 1280億1866万 | +4.55% | 8.15 | 0.68 |
| 04/25 | 1,770 | 1,795 | 1,767 | 1,791 | +1.36% | 118,900 | 1246億7723万 | +1.99% | 7.94 | 0.67 |
| 04/24 | 1,754 | 1,768 | 1,746 | 1,767 | +0.74% | 98,800 | 1230億651万 | +0.63% | 7.83 | 0.66 |
| 04/23 | 1,745 | 1,778 | 1,745 | 1,754 | -0.06% | 125,400 | 1221億154万 | -0.11% | 7.77 | 0.65 |
| 04/22 | 1,736 | 1,755 | 1,728 | 1,755 | +4.15% | 171,900 | 1221億7115万 | -0.06% | 7.78 | 0.65 |
| 04/19 | 1,732 | 1,745 | 1,676 | 1,685 | -2.71% | 163,500 | 1172億9823万 | -4.04% | 7.47 | 0.63 |
| 04/18 | 1,712 | 1,755 | 1,708 | 1,732 | +0.87% | 192,100 | 1205億7005万 | -1.53% | 7.67 | 0.64 |
| 04/17 | 1,735 | 1,752 | 1,710 | 1,717 | -0.64% | 126,900 | 1195億2585万 | -2.39% | 7.61 | 0.64 |
| 04/16 | 1,727 | 1,744 | 1,715 | 1,728 | -1.03% | 100,000 | 1202億9160万 | -1.71% | 7.66 | 0.64 |
| 04/15 | 1,731 | 1,746 | 1,712 | 1,746 | -0.06% | 126,100 | 1215億4464万 | -0.63% | 7.74 | 0.65 |
| 04/12 | 1,768 | 1,775 | 1,743 | 1,747 | -0.4% | 111,800 | 1216億1425万 | -0.51% | 7.74 | 0.65 |
| 04/11 | 1,750 | 1,756 | 1,729 | 1,754 | -1.41% | 122,300 | 1221億154万 | 0% | 7.77 | 0.65 |
| 04/10 | 1,768 | 1,781 | 1,759 | 1,779 | +0.79% | 121,300 | 1238億4187万 | +1.6% | 7.88 | 0.66 |
| 04/09 | 1,758 | 1,765 | 1,739 | 1,765 | +1.03% | 116,900 | 1228億6729万 | +1.03% | 7.82 | 0.66 |
| 04/08 | 1,750 | 1,775 | 1,725 | 1,747 | -0.11% | 135,900 | 1216億1425万 | +0.17% | 7.74 | 0.65 |
| 04/05 | 1,734 | 1,759 | 1,726 | 1,749 | +0.34% | 67,600 | 1217億5347万 | +0.46% | 7.75 | 0.65 |
| 04/04 | 1,740 | 1,755 | 1,725 | 1,743 | +0.75% | 114,600 | 1213億3580万 | +0.23% | 7.72 | 0.65 |
| 04/03 | 1,722 | 1,751 | 1,710 | 1,730 | -0.57% | 134,700 | 1204億3082万 | -0.4% | 7.67 | 0.64 |
| 04/02 | 1,789 | 1,789 | 1,739 | 1,740 | -3.39% | 116,600 | 1211億2696万 | +0.29% | 7.71 | 0.65 |
| 04/01 | 1,822 | 1,830 | 1,797 | 1,801 | -0.72% | 92,900 | 1253億7336万 | +4.04% | 7.98 | 0.67 |
| 03/29 | 1,788 | 1,824 | 1,782 | 1,814 | +2.66% | 125,600 | 1262億7833万 | +5.1% | 8.04 | 0.67 |
| 03/28 | 1,774 | 1,792 | 1,759 | 1,767 | -2.05% | 84,700 | 1230億651万 | +2.79% | 7.83 | 0.66 |
| 03/27 | 1,786 | 1,815 | 1,780 | 1,804 | +2.09% | 166,500 | 1255億8220万 | +5.19% | 7.99 | 0.67 |
| 03/26 | 1,756 | 1,781 | 1,745 | 1,767 | +0.63% | 73,600 | 1230億651万 | +3.27% | 7.83 | 0.66 |
| 03/25 | 1,760 | 1,778 | 1,738 | 1,756 | -0.9% | 137,300 | 1222億4077万 | +2.75% | 7.78 | 0.65 |
| 03/22 | 1,776 | 1,781 | 1,740 | 1,772 | +0.06% | 227,700 | 1233億5458万 | +3.69% | 7.85 | 0.66 |
| 03/21 | 1,783 | 1,783 | 1,749 | 1,771 | +0.06% | 155,900 | 1232億8497万 | +3.93% | 7.85 | 0.66 |
| 03/19 | 1,753 | 1,782 | 1,738 | 1,770 | +0.97% | 111,500 | 1232億1535万 | +4.06% | 7.84 | 0.66 |
| 03/18 | 1,760 | 1,777 | 1,736 | 1,753 | -0.23% | 82,800 | 1220億3193万 | +3.36% | 7.77 | 0.65 |
| 03/15 | 1,757 | 1,771 | 1,737 | 1,757 | +0.17% | 254,800 | 1223億1038万 | +3.78% | 7.78 | 0.65 |
| 03/14 | 1,748 | 1,754 | 1,709 | 1,754 | +0.86% | 146,000 | 1221億154万 | +3.73% | 7.77 | 0.65 |
| 03/13 | 1,714 | 1,739 | 1,693 | 1,739 | +1.76% | 123,600 | 1210億5734万 | +2.96% | 7.71 | 0.65 |
| 03/12 | 1,684 | 1,709 | 1,663 | 1,709 | +1.18% | 75,800 | 1189億6895万 | +1.24% | 7.57 | 0.64 |
| 03/11 | 1,707 | 1,707 | 1,650 | 1,689 | -1.86% | 196,900 | 1175億7668万 | +0.12% | 7.48 | 0.63 |
| 03/08 | 1,682 | 1,724 | 1,668 | 1,721 | +1.41% | 113,400 | 1198億431万 | +2.08% | 7.63 | 0.64 |
| 03/07 | 1,713 | 1,719 | 1,687 | 1,697 | +0.47% | 78,900 | 1181億3359万 | +0.71% | 7.52 | 0.63 |
| 03/06 | 1,668 | 1,703 | 1,667 | 1,689 | +1.2% | 149,700 | 1175億7668万 | +0.36% | 7.48 | 0.63 |
| 03/05 | 1,678 | 1,679 | 1,646 | 1,669 | -1.01% | 96,900 | 1161億8442万 | -0.77% | 7.39 | 0.62 |
| 03/04 | 1,716 | 1,727 | 1,684 | 1,686 | +0.18% | 184,600 | 1173億6784万 | +0.3% | 7.47 | 0.63 |
| 03/01 | 1,695 | 1,709 | 1,680 | 1,683 | -0.82% | 166,400 | 1171億5900万 | +0.12% | 7.46 | 0.63 |
| 02/29 | 1,700 | 1,719 | 1,679 | 1,697 | -0.29% | 141,800 | 1181億3359万 | +1.07% | 7.52 | 0.63 |
| 02/28 | 1,658 | 1,704 | 1,658 | 1,702 | +2.65% | 74,800 | 1184億8165万 | +1.43% | 7.54 | 0.63 |
| 02/27 | 1,657 | 1,683 | 1,651 | 1,658 | -0.06% | 123,200 | 1154億1867万 | -1.19% | 7.35 | 0.62 |
| 02/26 | 1,669 | 1,672 | 1,644 | 1,659 | -0.42% | 149,600 | 1154億8829万 | -1.07% | 7.35 | 0.62 |
| 02/22 | 1,652 | 1,674 | 1,649 | 1,666 | +0.85% | 68,000 | 1159億7558万 | -0.72% | 7.38 | 0.62 |
| 02/21 | 1,655 | 1,671 | 1,638 | 1,652 | -0.72% | 117,600 | 1150億99万 | -1.43% | 7.32 | 0.61 |
| 02/20 | 1,686 | 1,686 | 1,657 | 1,664 | -2.35% | 159,200 | 1158億3635万 | -0.66% | 7.37 | 0.62 |
| 02/19 | 1,712 | 1,721 | 1,685 | 1,704 | -0.76% | 96,100 | 1186億2088万 | +1.73% | 7.55 | 0.63 |
| 02/16 | 1,720 | 1,740 | 1,686 | 1,717 | -1.44% | 213,600 | 1195億2585万 | +2.69% | 7.61 | 0.64 |
| 02/15 | 1,800 | 1,801 | 1,712 | 1,742 | +4.75% | 265,100 | 1212億6618万 | +4.37% | 7.72 | 0.65 |
| 02/14 | 1,698 | 1,698 | 1,654 | 1,663 | -1.71% | 164,200 | 1157億6674万 | -0.18% | 7.37 | 0.62 |
| 02/13 | 1,668 | 1,698 | 1,645 | 1,692 | +2.55% | 126,500 | 1177億8552万 | +1.62% | 7.5 | 0.63 |
| 02/09 | 1,673 | 1,684 | 1,650 | 1,650 | -1.37% | 83,400 | 1148億6177万 | -0.78% | 7.31 | 0.61 |
| 02/08 | 1,696 | 1,696 | 1,664 | 1,673 | -1.82% | 79,000 | 1164億6287万 | +0.66% | 7.41 | 0.62 |
| 02/07 | 1,703 | 1,725 | 1,697 | 1,704 | -0.29% | 65,400 | 1186億2088万 | +2.71% | 7.55 | 0.63 |
| 02/06 | 1,698 | 1,714 | 1,672 | 1,709 | -0.47% | 123,100 | 1189億6895万 | +3.26% | 7.57 | 0.64 |
| 02/05 | 1,682 | 1,724 | 1,675 | 1,717 | +2.94% | 97,800 | 1195億2585万 | +4.06% | 7.61 | 0.64 |
| 02/02 | 1,689 | 1,690 | 1,660 | 1,668 | -0.48% | 60,400 | 1161億1481万 | +1.4% | 7.39 | 0.62 |
| 02/01 | 1,670 | 1,678 | 1,660 | 1,676 | -0.06% | 57,000 | 1166億7171万 | +2.07% | 7.43 | 0.62 |
| 01/31 | 1,652 | 1,677 | 1,652 | 1,677 | +1.27% | 56,400 | 1167億4132万 | +2.38% | 7.43 | 0.62 |
| 01/30 | 1,675 | 1,680 | 1,652 | 1,656 | -1.08% | 69,100 | 1152億7945万 | +1.35% | 7.34 | 0.62 |
| 01/29 | 1,658 | 1,687 | 1,658 | 1,674 | +1.82% | 135,900 | 1165億3249万 | +2.7% | 7.42 | 0.62 |
| 01/26 | 1,661 | 1,663 | 1,644 | 1,644 | -1.38% | 117,700 | 1144億4409万 | +1.11% | 7.28 | 0.61 |
| 01/25 | 1,649 | 1,671 | 1,649 | 1,667 | +0.91% | 63,300 | 1160億4519万 | +2.71% | 7.39 | 0.62 |
| 01/24 | 1,674 | 1,674 | 1,643 | 1,652 | -1.37% | 104,800 | 1150億99万 | +2.04% | 7.32 | 0.61 |
| 01/23 | 1,690 | 1,705 | 1,675 | 1,675 | -0.71% | 104,900 | 1166億210万 | +3.72% | 7.42 | 0.62 |
| 01/22 | 1,659 | 1,700 | 1,659 | 1,687 | +2.37% | 102,000 | 1174億3746万 | +4.78% | 7.47 | 0.63 |
| 01/19 | 1,665 | 1,670 | 1,633 | 1,648 | -0.78% | 86,000 | 1147億2254万 | +2.62% | 7.3 | 0.61 |
| 01/18 | 1,635 | 1,667 | 1,635 | 1,661 | +1.53% | 120,000 | 1156億2751万 | +3.68% | 7.36 | 0.62 |
| 01/17 | 1,611 | 1,649 | 1,611 | 1,636 | +1.3% | 201,900 | 1138億8718万 | +2.44% | 7.25 | 0.61 |
| 01/16 | 1,661 | 1,661 | 1,612 | 1,615 | -2.48% | 169,800 | 1124億2531万 | +1.38% | 7.16 | 0.6 |
| 01/15 | 1,638 | 1,660 | 1,638 | 1,656 | +1.22% | 113,200 | 1152億7945万 | +4.15% | 7.34 | 0.62 |
| 01/12 | 1,669 | 1,672 | 1,624 | 1,636 | -0.91% | 112,100 | 1138億8718万 | +3.22% | 7.25 | 0.61 |
| 01/11 | 1,698 | 1,698 | 1,651 | 1,651 | -1.32% | 136,800 | 1149億3138万 | +4.43% | 7.32 | 0.61 |
| 01/10 | 1,659 | 1,692 | 1,645 | 1,673 | +2.07% | 201,700 | 1164億6287万 | +6.15% | 7.41 | 0.62 |
| 01/09 | 1,624 | 1,649 | 1,617 | 1,639 | -0.06% | 178,200 | 1140億9602万 | +4.46% | 7.26 | 0.61 |
| 01/05 | 1,614 | 1,642 | 1,614 | 1,640 | +1.61% | 152,100 | 1141億6564万 | +4.86% | 7.27 | 0.61 |
| 01/04 | 1,595 | 1,616 | 1,564 | 1,614 | +1.19% | 96,000 | 1123億5569万 | +3.59% | 7.15 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,609 | 1,620 | 1,581 | 1,595 | -0.37% | 104,900 | 1110億3304万 | +2.64% | 7.07 | 0.61 |
| 12/28 | 1,591 | 1,611 | 1,591 | 1,601 | +0.13% | 64,000 | 1114億5072万 | +3.16% | 7.09 | 0.61 |
| 12/27 | 1,591 | 1,605 | 1,591 | 1,599 | +0.57% | 81,200 | 1113億1150万 | +3.23% | 7.08 | 0.61 |
| 12/26 | 1,587 | 1,598 | 1,580 | 1,590 | +0.51% | 124,100 | 1106億8498万 | +2.85% | 7.04 | 0.61 |
| 12/25 | 1,600 | 1,607 | 1,568 | 1,582 | +0.06% | 120,700 | 1101億2807万 | +2.66% | 7.01 | 0.61 |
| 12/22 | 1,575 | 1,590 | 1,571 | 1,581 | +0.38% | 88,900 | 1100億5846万 | +2.8% | 7.01 | 0.61 |
| 12/21 | 1,569 | 1,595 | 1,568 | 1,575 | +0.32% | 122,600 | 1096億4078万 | +2.67% | 6.98 | 0.6 |
| 12/20 | 1,574 | 1,588 | 1,563 | 1,570 | -0.25% | 165,800 | 1092億9271万 | +2.55% | 6.96 | 0.6 |
| 12/19 | 1,578 | 1,579 | 1,544 | 1,574 | +0.77% | 131,700 | 1095億7117万 | +2.74% | 6.97 | 0.6 |
| 12/18 | 1,540 | 1,571 | 1,535 | 1,562 | -0.57% | 69,500 | 1087億3581万 | +1.83% | 6.92 | 0.6 |
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 | 200 160,000 12/20 | 134 107,000 1/16 | 13,980,000 17,475 12/20 | - | - | +22.25% 2/19 | -10.32% 3/19 |
| 2009年 3月期 | 183 146,000 6/10 146,000 6/4 他2件 | 88 70,000 10/29 | 331,200 414 5/9 | - | - | +24.62% 1/5 | -22.06% 10/28 |
| 2010年 3月期 | 241 192,900 9/10 | 135 108,200 4/28 | 611,200 764 6/15 | - | - | +33.56% 6/12 | -18.37% 7/13 |
| 2011年 3月期 | 369 295,000 1/19 | 203 162,000 3/15 | 948,000 1,185 3/15 | 218億1230万 | 119億7828万 | +24.62% 1/19 | -19.47% 3/15 |
| 2012年 3月期 | 375 1,498 3/14 | 247 989 4/11 | 267,600 66,900 3/28 | 221億5242万 | 146億2533万 | +15.98% 3/13 | -9.47% 4/11 |
| 2013年 3月期 | 869 3,475 3/22 | 285 1,140 5/15 | 508,000 127,000 2/7 | 513億8830万 | 168億5832万 | +31.97% 4/8 | -8.14% 5/16 |
| 2014年 3月期 | 1,115 4,460 5/8 | 637 2,546 6/27 | 1,111,200 277,800 11/28 | 659億5448万 | 376億5024万 | +10.98% 8/6 | -19.21% 6/7 |
| 2015年 3月期 | 1,054 4,215 3/16 | 600 2,400 4/16 | 636,800 159,200 10/30 | 648億5915万 | 367億7424万 | +15.16% 12/3 | -6.77% 10/17 |
| 2016年 3月期 | 1,288 5,150 10/9 | 755 3,020 2/12 | 655,200 163,800 2/12 | 793億2751万 | 465億1826万 | +14.84% 3/15 | -14.87% 2/12 |
| 2017年 3月期 | 1,550 12/14 | 890 3,560 6/28 | 555,200 138,800 9/9 | 955億108万 | 548億3610万 | +16.46% 7/28 | -11.48% 4/14 |
| 2018年 3月期 | 1,716 2/28 | 1,212 4/17 4/14 | 1,873,400 2/28 | 1067億6265万 | 746億7568万 | +15.29% 5/12 | -6.73% 8/10 |
| 2019年 3月期 | 1,871 8/8 | 1,226 12/25 | 2,235,200 5/11 | 1172億8959万 | 770億5138万 | +9.75% 12/5 | -14.58% 9/13 |
| 2020年 3月期 | 1,834 11/6 | 859 3/17 | 22,981,600 12/18 | 1156億2218万 | 560億590万 | +14.7% 6/10 | -32.36% 12/18 |
| 2021年 3月期 | 1,992 9/14 | 807 4/6 | 4,932,500 11/16 | 1371億6576万 | 526億1556万 | +16.38% 5/20 | -13.14% 1/21 |
| 2022年 9月期 | 2,171 1/13 | 1,400 9/29 | 1,208,700 10/28 | 1497億4410万 | 969億3081万 | +9.95% 3/23 | -13.82% 5/12 |
| 2023年 9月期 | 2,135 6/29 | 1,433 12/21 | 763,700 4/27 | 1479億2175万 | 992億2292万 | +9.76% 5/9 | -11.5% 10/4 |
| 最新 | 1,723 2024/5/17 | 83,700 | 1199億4353万 | -3.31% 1,782 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 104%（2.04倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
88円（2008/10/29） - 1869%（19.69倍）
1,723円（5/17）