株価チャート
株価
5/17
- 前日 (5/16)
- 2,052
- 始値
- 2,008
- 高値
- 2,053
- 安値
- 2,000
- 終値 -0.44%
- 2,043
- 出来高 -32.35%
- 994,500
乖離率
- 株価（5日）
移動平均値 - -0.78%
2,059 - 株価（25日）
移動平均値 - +2.2%
1,999 - 出来高（5日）
移動平均値 - -25.32%
1,331,680
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 | 2,008 | 2,053 | 2,000 | 2,043 | -0.44% | 994,500 | 5728億1441万 | +2.2% | 13.02 | 0.59 |
| 05/16 | 2,096 | 2,109 | 2,021 | 2,052 | -2.19% | 1,470,100 | 5753億3782万 | +2.81% | 13.08 | 0.59 |
| 05/15 | 2,065 | 2,098 | 2,022 | 2,098 | +1.65% | 2,212,000 | 5882億3526万 | +5.32% | 13.37 | 0.61 |
| 05/14 | 2,045 | 2,079 | 2,036 | 2,064 | +1.38% | 1,265,300 | 5787億237万 | +3.93% | 13.15 | 0.6 |
| 05/13 | 2,020 | 2,046 | 2,010 | 2,036 | -1.64% | 716,500 | 5708億5176万 | +2.72% | 12.97 | 0.59 |
| 05/10 | 2,028 | 2,073 | 2,027 | 2,070 | +2.48% | 1,038,100 | 5803億8464万 | +4.7% | 13.19 | 0.6 |
| 05/09 | 1,988 | 2,038 | 1,984 | 2,020 | +1.56% | 676,800 | 5663億6569万 | +2.38% | 12.87 | 0.58 |
| 05/08 | 2,011 | 2,023 | 1,984 | 1,989 | -1.53% | 635,400 | 5576億7394万 | +0.86% | 12.67 | 0.57 |
| 05/07 | 2,026 | 2,031 | 2,010 | 2,020 | -0.05% | 566,400 | 5663億6569万 | +2.43% | 12.87 | 0.58 |
| 05/02 | 2,021 | 2,033 | 2,011 | 2,021 | +1% | 812,300 | 5666億4607万 | +2.59% | 12.88 | 0.58 |
| 05/01 | 1,991 | 2,006 | 1,979 | 2,001 | -0.89% | 694,500 | 5610億3849万 | +1.63% | 12.75 | 0.58 |
| 04/30 | 2,011 | 2,019 | 1,992 | 2,019 | +1.61% | 909,900 | 5660億8531万 | +2.59% | 12.87 | 0.58 |
| 04/26 | 1,966 | 2,001 | 1,966 | 1,987 | +0.46% | 545,500 | 5571億1318万 | +1.02% | 12.66 | 0.57 |
| 04/25 | 1,991 | 2,004 | 1,978 | 1,978 | -1.44% | 456,000 | 5545億8977万 | +0.51% | 12.6 | 0.57 |
| 04/24 | 1,990 | 2,014 | 1,983 | 2,007 | +0.45% | 799,000 | 5627億2076万 | +1.93% | 12.79 | 0.58 |
| 04/23 | 2,008 | 2,042 | 1,993 | 1,998 | -0.5% | 1,167,800 | 5601億9735万 | +1.47% | 12.73 | 0.58 |
| 04/22 | 1,970 | 2,017 | 1,964 | 2,008 | +4.04% | 1,060,400 | 5630億114万 | +2.03% | 12.8 | 0.58 |
| 04/19 | 1,942 | 1,967 | 1,930 | 1,930 | -0.82% | 1,122,300 | 5411億3158万 | -1.83% | 12.3 | 0.56 |
| 04/18 | 1,941 | 1,955 | 1,923 | 1,946 | +0.72% | 626,000 | 5456億1764万 | -1.02% | 12.4 | 0.56 |
| 04/17 | 1,963 | 1,985 | 1,926 | 1,932 | -2.52% | 1,139,400 | 5416億9233万 | -1.63% | 12.31 | 0.56 |
| 04/16 | 1,943 | 1,987 | 1,934 | 1,982 | +1.85% | 1,327,200 | 5557億1129万 | +0.97% | 12.63 | 0.57 |
| 04/15 | 1,942 | 1,947 | 1,920 | 1,946 | -0.1% | 875,700 | 5456億1764万 | -0.76% | 12.4 | 0.56 |
| 04/12 | 1,925 | 1,971 | 1,922 | 1,948 | +0.67% | 815,700 | 5461億7840万 | -0.66% | 12.41 | 0.56 |
| 04/11 | 1,930 | 1,937 | 1,917 | 1,935 | -0.97% | 884,700 | 5425億3347万 | -1.28% | 12.33 | 0.56 |
| 04/10 | 2,003 | 2,023 | 1,951 | 1,954 | +0.31% | 1,571,500 | 5478億6067万 | -0.31% | 12.45 | 0.56 |
| 04/09 | 1,924 | 1,955 | 1,916 | 1,948 | -0.2% | 2,067,100 | 5461億7840万 | -0.51% | 12.41 | 0.56 |
| 04/08 | 1,976 | 1,986 | 1,946 | 1,952 | -0.71% | 681,900 | 5472億9991万 | -0.26% | 12.44 | 0.56 |
| 04/05 | 1,947 | 1,979 | 1,936 | 1,966 | +0.82% | 577,400 | 5512億2522万 | +0.46% | 12.53 | 0.57 |
| 04/04 | 1,936 | 1,964 | 1,927 | 1,950 | +1.25% | 834,600 | 5467億3916万 | -0.31% | 12.43 | 0.56 |
| 04/03 | 1,952 | 1,956 | 1,919 | 1,926 | -1.88% | 1,014,300 | 5400億1006万 | -1.53% | 12.27 | 0.56 |
| 04/02 | 1,999 | 2,000 | 1,949 | 1,963 | -1.8% | 744,900 | 5503億8408万 | +0.36% | 12.51 | 0.57 |
| 04/01 | 2,000 | 2,014 | 1,983 | 1,999 | +0.25% | 714,000 | 5604億7773万 | +2.25% | 12.74 | 0.58 |
| 03/29 | 1,976 | 2,005 | 1,962 | 1,994 | +2.15% | 787,000 | 5590億7583万 | +1.99% | 15.03 | 0.58 |
| 03/28 | 1,973 | 1,979 | 1,950 | 1,952 | -2.55% | 1,361,600 | 5472億9991万 | -0.05% | 14.71 | 0.56 |
| 03/27 | 1,991 | 2,027 | 1,991 | 2,003 | +1.06% | 1,477,200 | 5615億9925万 | +2.61% | 15.1 | 0.58 |
| 03/26 | 1,970 | 1,997 | 1,966 | 1,982 | +0.1% | 1,043,700 | 5557億1129万 | +1.64% | 14.94 | 0.57 |
| 03/25 | 2,017 | 2,021 | 1,980 | 1,980 | -2.13% | 1,331,400 | 5551億5053万 | +1.64% | 14.92 | 0.57 |
| 03/22 | 2,010 | 2,028 | 1,992 | 2,023 | +0.8% | 884,600 | 5672億683万 | +4.06% | 15.25 | 0.58 |
| 03/21 | 2,020 | 2,034 | 2,006 | 2,007 | -0.25% | 1,254,100 | 5627億2076万 | +3.4% | 15.13 | 0.58 |
| 03/19 | 1,970 | 2,013 | 1,954 | 2,012 | +1.93% | 1,715,500 | 5641億2266万 | +3.5% | 15.16 | 0.58 |
| 03/18 | 1,970 | 1,985 | 1,965 | 1,974 | +0.87% | 1,076,900 | 5534億6825万 | +1.28% | 14.88 | 0.57 |
| 03/15 | 1,933 | 1,960 | 1,922 | 1,957 | +2.25% | 1,802,800 | 5487億181万 | +0.05% | 14.75 | 0.56 |
| 03/14 | 1,904 | 1,916 | 1,894 | 1,914 | +0.58% | 993,500 | 5366億4551万 | -2.5% | 14.42 | 0.55 |
| 03/13 | 1,922 | 1,932 | 1,902 | 1,903 | -0.68% | 887,700 | 5335億6134万 | -3.5% | 14.34 | 0.55 |
| 03/12 | 1,922 | 1,922 | 1,890 | 1,916 | -0.52% | 821,900 | 5372億627万 | -3.48% | 14.44 | 0.55 |
| 03/11 | 1,929 | 1,930 | 1,894 | 1,926 | -0.62% | 981,500 | 5400億1006万 | -3.51% | 14.51 | 0.56 |
| 03/08 | 1,901 | 1,944 | 1,901 | 1,938 | +0.99% | 879,200 | 5433億7461万 | -3.44% | 14.61 | 0.56 |
| 03/07 | 1,933 | 1,943 | 1,907 | 1,919 | -0.57% | 984,400 | 5380億4741万 | -4.95% | 14.46 | 0.55 |
| 03/06 | 1,920 | 1,950 | 1,910 | 1,930 | +1.26% | 1,167,100 | 5411億3158万 | -5.02% | 14.54 | 0.56 |
| 03/05 | 1,924 | 1,925 | 1,898 | 1,906 | -1.29% | 1,166,400 | 5344億248万 | -6.75% | 14.36 | 0.55 |
| 03/04 | 1,943 | 1,960 | 1,929 | 1,931 | -1.08% | 1,004,500 | 5414億1195万 | -6.17% | 14.55 | 0.56 |
| 03/01 | 1,957 | 1,969 | 1,944 | 1,952 | +1.04% | 1,361,500 | 5472億9991万 | -5.75% | 14.71 | 0.56 |
| 02/29 | 1,956 | 1,961 | 1,926 | 1,932 | -1.23% | 1,327,100 | 5416億9233万 | -7.29% | 14.56 | 0.56 |
| 02/28 | 1,925 | 1,967 | 1,921 | 1,956 | +1.14% | 988,700 | 5484億2143万 | -6.77% | 14.74 | 0.56 |
| 02/27 | 1,940 | 1,952 | 1,925 | 1,934 | -0.31% | 924,800 | 5422億5309万 | -8.38% | 14.58 | 0.56 |
| 02/26 | 1,998 | 2,009 | 1,940 | 1,940 | -2.46% | 1,491,800 | 5439億3537万 | -8.66% | 14.62 | 0.56 |
| 02/22 | 1,960 | 1,997 | 1,948 | 1,989 | +2.16% | 1,271,800 | 5576億7394万 | -6.93% | 14.99 | 0.57 |
| 02/21 | 1,954 | 1,965 | 1,928 | 1,947 | +0.57% | 934,000 | 5458億9802万 | -9.48% | 14.67 | 0.56 |
| 02/20 | 1,952 | 1,956 | 1,923 | 1,936 | -0.31% | 919,600 | 5428億1385万 | -10.7% | 14.59 | 0.56 |
| 02/19 | 1,940 | 1,964 | 1,927 | 1,942 | +0.31% | 692,100 | 5444億9612万 | -11.16% | 14.64 | 0.56 |
| 02/16 | 1,896 | 1,947 | 1,883 | 1,936 | +3.2% | 1,189,500 | 5428億1385万 | -12.04% | 14.59 | 0.56 |
| 02/15 | 1,963 | 1,968 | 1,874 | 1,876 | -3.75% | 1,650,600 | 5259億9111万 | -15.42% | 14.14 | 0.54 |
| 02/14 | 2,048 | 2,056 | 1,943 | 1,949 | -6.79% | 2,431,500 | 5464億5878万 | -12.76% | 14.69 | 0.56 |
| 02/13 | 2,154 | 2,154 | 2,046 | 2,091 | -1.41% | 1,777,300 | 5862億7260万 | -6.9% | 15.76 | 0.6 |
| 02/09 | 2,140 | 2,160 | 2,120 | 2,121 | -1.9% | 743,100 | 5946億8397万 | -5.78% | 15.98 | 0.61 |
| 02/08 | 2,139 | 2,176 | 2,100 | 2,162 | +1.03% | 1,211,300 | 6061億7952万 | -4.04% | 16.29 | 0.62 |
| 02/07 | 2,126 | 2,147 | 2,106 | 2,140 | +0.61% | 834,900 | 6000億1118万 | -4.93% | 16.13 | 0.62 |
| 02/06 | 2,202 | 2,204 | 2,127 | 2,127 | -4.58% | 1,273,900 | 5963億6625万 | -5.47% | 16.03 | 0.61 |
| 02/05 | 2,204 | 2,233 | 2,193 | 2,229 | +1.46% | 1,121,800 | 6249億6491万 | -0.93% | 16.8 | 0.64 |
| 02/02 | 2,204 | 2,210 | 2,188 | 2,197 | -0.09% | 660,400 | 6159億9278万 | -2.14% | 16.56 | 0.63 |
| 02/01 | 2,212 | 2,221 | 2,193 | 2,199 | -1.96% | 654,100 | 6165億5354万 | -1.87% | 16.57 | 0.63 |
| 01/31 | 2,220 | 2,247 | 2,209 | 2,243 | +0.9% | 735,900 | 6288億9022万 | +0.27% | 16.9 | 0.65 |
| 01/30 | 2,271 | 2,272 | 2,223 | 2,223 | -1.24% | 557,500 | 6232億8264万 | -0.45% | 16.75 | 0.64 |
| 01/29 | 2,255 | 2,264 | 2,242 | 2,251 | +0.4% | 526,600 | 6311億3325万 | +0.94% | 16.96 | 0.65 |
| 01/26 | 2,281 | 2,282 | 2,239 | 2,242 | -1.32% | 723,600 | 6286億984万 | +0.76% | 16.9 | 0.65 |
| 01/25 | 2,273 | 2,286 | 2,247 | 2,272 | +0.71% | 672,100 | 6370億2121万 | +2.2% | 17.12 | 0.66 |
| 01/24 | 2,256 | 2,280 | 2,255 | 2,256 | -1.91% | 504,400 | 6325億3515万 | +1.67% | 17 | 0.65 |
| 01/23 | 2,290 | 2,321 | 2,274 | 2,300 | +0.79% | 830,700 | 6448億7183万 | +3.88% | 17.33 | 0.66 |
| 01/22 | 2,303 | 2,335 | 2,275 | 2,282 | +1.29% | 1,161,400 | 6398億2500万 | +3.35% | 17.2 | 0.66 |
| 01/19 | 2,300 | 2,300 | 2,242 | 2,253 | -0.09% | 915,200 | 6316億9401万 | +2.22% | 16.98 | 0.65 |
| 01/18 | 2,343 | 2,355 | 2,255 | 2,255 | -3.8% | 777,000 | 6322億5477万 | +2.45% | 16.99 | 0.65 |
| 01/17 | 2,376 | 2,400 | 2,344 | 2,344 | -1.01% | 609,600 | 6572億850万 | +6.69% | 17.66 | 0.68 |
| 01/16 | 2,370 | 2,383 | 2,344 | 2,368 | -0.55% | 722,600 | 6639億3760万 | +8.08% | 17.85 | 0.68 |
| 01/15 | 2,336 | 2,389 | 2,330 | 2,381 | +1.93% | 694,200 | 6675億8253万 | +8.97% | 17.94 | 0.69 |
| 01/12 | 2,332 | 2,348 | 2,306 | 2,336 | -0.21% | 791,500 | 6549億6547万 | +7.35% | 17.6 | 0.67 |
| 01/11 | 2,325 | 2,348 | 2,309 | 2,341 | +2.18% | 934,900 | 6563億6737万 | +7.93% | 17.64 | 0.68 |
| 01/10 | 2,254 | 2,304 | 2,245 | 2,291 | +1.78% | 811,300 | 6423億4841万 | +5.87% | 17.27 | 0.66 |
| 01/09 | 2,206 | 2,251 | 2,198 | 2,251 | +2.23% | 912,400 | 6311億3325万 | +4.21% | 16.96 | 0.65 |
| 01/05 | 2,198 | 2,213 | 2,174 | 2,202 | +1.38% | 569,100 | 6173億9468万 | +1.99% | 16.59 | 0.64 |
| 01/04 | 2,150 | 2,179 | 2,098 | 2,172 | +2.84% | 861,100 | 6089億8331万 | +0.51% | 16.37 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 2,116 | 2,128 | 2,098 | 2,112 | -0.19% | 555,700 | 5921億6056万 | -2.45% | 15.92 | 0.61 |
| 12/28 | 2,120 | 2,126 | 2,102 | 2,116 | -0.28% | 498,100 | 5932億8208万 | -2.67% | 15.95 | 0.61 |
| 12/27 | 2,115 | 2,134 | 2,115 | 2,122 | +0.57% | 466,200 | 5949億6435万 | -2.75% | 15.99 | 0.62 |
| 12/26 | 2,097 | 2,117 | 2,089 | 2,110 | +0.72% | 492,800 | 5915億9981万 | -3.56% | 15.9 | 0.61 |
| 12/25 | 2,140 | 2,140 | 2,091 | 2,095 | -1.09% | 367,700 | 5873億9412万 | -4.56% | 15.79 | 0.61 |
| 12/22 | 2,125 | 2,138 | 2,112 | 2,118 | -0.09% | 593,000 | 5938億4284万 | -3.86% | 15.96 | 0.61 |
| 12/21 | 2,131 | 2,142 | 2,117 | 2,120 | -1.49% | 555,300 | 5944億360万 | -4.07% | 15.98 | 0.61 |
| 12/20 | 2,166 | 2,174 | 2,149 | 2,152 | +0.28% | 666,500 | 6033億7573万 | -2.84% | 16.22 | 0.62 |
| 12/19 | 2,161 | 2,176 | 2,133 | 2,146 | -1.15% | 534,000 | 6016億9345万 | -3.33% | 16.17 | 0.62 |
| 12/18 | 2,140 | 2,175 | 2,125 | 2,171 | -0.32% | 630,600 | 6087億293万 | -2.43% | 16.36 | 0.63 |
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 | |
| 2014年 3月期 | 2,238 11/1 | 1,291 3/25 | 3,788,100 12/20 | - | - | +10.46% 4/17 | -14.42% 3/25 |
| 2015年 3月期 | 1,737 2/18 | 1,038 10/21 | 5,469,600 11/14 | 5114億2775万 | 3056億2004万 | +22.55% 11/14 | -18.73% 10/21 |
| 2016年 3月期 | 2,472 12/1 | 1,508 4/1 | 6,009,900 10/29 | 7278億3501万 | 4440億291万 | +17.09% 5/22 | -15.79% 1/21 |
| 2017年 3月期 | 2,443 5/25 | 1,708 3/31 | 3,082,200 2/13 | 7192億9649万 | 5028億8923万 | +10.92% 5/18 | -13.53% 2/14 |
| 2018年 3月期 | 2,276 1/25 | 1,617 4/6 | 2,737,400 5/17 | 6701億2641万 | 4760億9596万 | +7.92% 9/26 | -12.69% 2/14 |
| 2019年 3月期 | 2,292 7/18 | 1,772 12/26 | 2,236,000 5/16 | 6748億3731万 | 5217億3286万 | +5.95% 5/18 | -10.86% 8/13 |
| 2020年 3月期 | 2,039 4/1 | 1,179 3/13 | 2,000,500 3/13 | 6003億4611万 | 3471億3490万 | +9.32% 9/17 | -22.28% 3/13 |
| 2021年 3月期 | 2,869 3/23 | 1,298 4/6 | 2,358,900 8/11 | 8447億2437万 | 3821億7226万 | +16.71% 8/12 | -7.92% 10/30 |
| 2022年 3月期 | 3,065 6/9 | 2,001 3/8 | 2,369,500 1/24 | 9024億3297万 | 5891億5770万 | +9.77% 9/14 | -12.9% 1/24 |
| 2023年 3月期 | 2,325 3/9 | 1,874 5/17 | 2,000,400 5/16 | 6704億8130万 | 5517億6489万 | +8.68% 4/28 | -7.97% 5/17 |
| 2024年 3月期 | 2,726 9/15 | 1,874 2/15 | 2,436,600 10/30 | 7643億1330万 | 5254億3035万 | +11.53% 9/15 | -15.4% 2/15 |
| 最新 | 2,043 2024/5/17 | 994,500 | 5728億1441万 | +2.2% 1,999 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,038円（2014/10/21） - 97%（1.97倍）
2,043円（5/17）