株価チャート
株価
5/17
- 前日 (5/16)
- 1,812
- 始値
- 1,811
- 高値
- 1,857
- 安値
- 1,793
- 終値 +2.15%
- 1,851
- 出来高 +43.89%
- 37,700
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,870 - 株価（25日）
移動平均値 - +0.38%
1,844 - 出来高（5日）
移動平均値 - +33.03%
28,340
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 | 1,811 | 1,857 | 1,793 | 1,851 | +2.15% | 37,700 | 509億9556万 | +0.38% | 13.46 | 2.5 |
| 05/16 | 1,846 | 1,857 | 1,812 | 1,812 | -2.58% | 26,200 | 499億2110万 | -1.63% | 13.18 | 2.44 |
| 05/15 | 1,903 | 1,906 | 1,858 | 1,860 | -1.43% | 27,200 | 512億4351万 | +0.98% | 13.53 | 2.51 |
| 05/14 | 1,942 | 1,942 | 1,870 | 1,887 | -2.83% | 29,100 | 519億8737万 | +2.5% | 13.72 | 2.54 |
| 05/13 | 1,930 | 1,955 | 1,927 | 1,942 | +0.99% | 21,500 | 535億263万 | +5.72% | 14.12 | 2.62 |
| 05/10 | 1,968 | 1,968 | 1,911 | 1,923 | +1.16% | 46,900 | 529億7918万 | +4.97% | 13.99 | 2.59 |
| 05/09 | 1,880 | 1,919 | 1,854 | 1,901 | +1.28% | 22,500 | 523億7307万 | +3.99% | 13.83 | 2.56 |
| 05/08 | 1,884 | 1,917 | 1,877 | 1,877 | -0.48% | 25,800 | 517億1187万 | +2.74% | 13.65 | 2.53 |
| 05/07 | 1,844 | 1,891 | 1,844 | 1,886 | +2.44% | 20,200 | 519億5982万 | +3.29% | 13.72 | 2.54 |
| 05/02 | 1,855 | 1,859 | 1,841 | 1,841 | -0.75% | 4,600 | 507億2006万 | +0.88% | 13.39 | 2.48 |
| 05/01 | 1,859 | 1,860 | 1,842 | 1,855 | -0.11% | 9,600 | 511億576万 | +1.42% | 13.49 | 2.5 |
| 04/30 | 1,844 | 1,857 | 1,835 | 1,857 | +1.25% | 13,700 | 511億6086万 | +1.36% | 13.51 | 2.5 |
| 04/26 | 1,822 | 1,841 | 1,812 | 1,834 | +0.22% | 22,400 | 505億2720万 | -0.05% | 13.34 | 2.47 |
| 04/25 | 1,813 | 1,842 | 1,813 | 1,830 | +0.05% | 13,200 | 504億1700万 | -0.49% | 13.31 | 2.47 |
| 04/24 | 1,821 | 1,837 | 1,821 | 1,829 | +0.61% | 12,200 | 503億8945万 | -0.76% | 13.3 | 2.47 |
| 04/23 | 1,800 | 1,832 | 1,800 | 1,818 | +0.66% | 14,600 | 500億8640万 | -1.57% | 13.22 | 2.45 |
| 04/22 | 1,825 | 1,825 | 1,801 | 1,806 | +0.44% | 17,900 | 497億5580万 | -2.48% | 13.13 | 2.44 |
| 04/19 | 1,818 | 1,818 | 1,780 | 1,798 | -1.37% | 39,300 | 495億3539万 | -3.18% | 13.08 | 2.42 |
| 04/18 | 1,796 | 1,826 | 1,794 | 1,823 | +1.5% | 15,200 | 502億2415万 | -2.15% | 13.26 | 2.46 |
| 04/17 | 1,801 | 1,807 | 1,772 | 1,796 | -0.44% | 30,000 | 494億8029万 | -3.85% | 13.06 | 2.42 |
| 04/16 | 1,797 | 1,811 | 1,786 | 1,804 | -0.06% | 28,700 | 497億70万 | -3.74% | 13.12 | 2.43 |
| 04/15 | 1,819 | 1,819 | 1,802 | 1,805 | -0.99% | 8,500 | 497億2825万 | -3.89% | 13.13 | 2.43 |
| 04/12 | 1,822 | 1,836 | 1,819 | 1,823 | +1.11% | 16,700 | 502億2415万 | -3.03% | 13.26 | 2.46 |
| 04/11 | 1,800 | 1,820 | 1,798 | 1,803 | -1.42% | 20,500 | 496億7315万 | -4.15% | 13.11 | 2.43 |
| 04/10 | 1,824 | 1,835 | 1,818 | 1,829 | +1.05% | 11,100 | 503億8945万 | -2.87% | 13.3 | 2.47 |
| 04/09 | 1,830 | 1,830 | 1,799 | 1,810 | -0.11% | 11,400 | 498億6600万 | -3.93% | 13.16 | 2.44 |
| 04/08 | 1,840 | 1,840 | 1,802 | 1,812 | -0.66% | 17,900 | 499億2110万 | -3.92% | 13.18 | 2.44 |
| 04/05 | 1,800 | 1,824 | 1,800 | 1,824 | +0.94% | 15,000 | 502億5170万 | -3.44% | 13.27 | 2.46 |
| 04/04 | 1,805 | 1,829 | 1,792 | 1,807 | +0.11% | 28,800 | 497億8335万 | -4.59% | 13.14 | 2.44 |
| 04/03 | 1,818 | 1,827 | 1,799 | 1,805 | -1.8% | 32,100 | 497億2825万 | -4.95% | 13.13 | 2.43 |
| 04/02 | 1,857 | 1,894 | 1,826 | 1,838 | -1.5% | 31,100 | 506億3741万 | -3.52% | 13.37 | 2.48 |
| 04/01 | 1,890 | 1,892 | 1,857 | 1,866 | +0.16% | 32,600 | 514億881万 | -2.35% | 13.57 | 2.52 |
| 03/29 | 1,860 | 1,872 | 1,842 | 1,863 | +0.54% | 25,400 | 513億2616万 | -2.51% | 14.35 | 2.51 |
| 03/28 | 1,945 | 1,948 | 1,845 | 1,853 | -4.78% | 54,400 | 510億5066万 | -3.04% | 14.28 | 2.5 |
| 03/27 | 1,959 | 1,961 | 1,938 | 1,946 | +1.41% | 94,600 | 536億1284万 | +1.67% | 14.99 | 2.62 |
| 03/26 | 1,910 | 1,929 | 1,907 | 1,919 | -0.16% | 50,000 | 528億6898万 | +0.37% | 14.78 | 2.59 |
| 03/25 | 1,958 | 1,963 | 1,918 | 1,922 | -1.59% | 51,200 | 529億5163万 | +0.68% | 14.81 | 2.59 |
| 03/22 | 1,942 | 1,963 | 1,937 | 1,953 | +1.03% | 24,500 | 538億569万 | +2.57% | 15.05 | 2.63 |
| 03/21 | 1,963 | 1,969 | 1,933 | 1,933 | +1.1% | 52,200 | 532億5468万 | +1.9% | 14.89 | 2.61 |
| 03/19 | 1,935 | 1,939 | 1,885 | 1,912 | -1.54% | 34,500 | 526億7613万 | +1.11% | 14.73 | 2.58 |
| 03/18 | 1,951 | 1,959 | 1,937 | 1,942 | +0.67% | 45,600 | 535億263万 | +3.02% | 14.96 | 2.62 |
| 03/15 | 1,937 | 1,942 | 1,915 | 1,929 | -0.87% | 28,500 | 531億4448万 | +2.66% | 14.86 | 2.6 |
| 03/14 | 1,955 | 1,958 | 1,940 | 1,946 | -0.15% | 27,200 | 536億1284万 | +3.9% | 14.99 | 2.62 |
| 03/13 | 1,961 | 1,963 | 1,939 | 1,949 | -0.2% | 47,100 | 536億9549万 | +4.56% | 15.02 | 2.63 |
| 03/12 | 1,898 | 1,953 | 1,883 | 1,953 | +2.95% | 69,200 | 538億569万 | +5.34% | 15.05 | 2.63 |
| 03/11 | 1,862 | 1,899 | 1,857 | 1,897 | +1.99% | 51,600 | 522億6287万 | +2.82% | 14.61 | 2.56 |
| 03/08 | 1,838 | 1,872 | 1,826 | 1,860 | +0.92% | 44,600 | 512億4351万 | +1.14% | 14.33 | 2.51 |
| 03/07 | 1,891 | 1,895 | 1,837 | 1,843 | -1.34% | 25,600 | 507億7516万 | +0.49% | 14.2 | 2.49 |
| 03/06 | 1,850 | 1,883 | 1,834 | 1,868 | +0.97% | 34,600 | 514億6391万 | +2.08% | 14.39 | 2.52 |
| 03/05 | 1,839 | 1,865 | 1,827 | 1,850 | -0.22% | 32,600 | 509億6801万 | +1.43% | 14.25 | 2.5 |
| 03/04 | 1,889 | 1,900 | 1,853 | 1,854 | -1.85% | 40,700 | 510億7821万 | +1.92% | 14.28 | 2.5 |
| 03/01 | 1,937 | 1,942 | 1,876 | 1,889 | -3.28% | 35,300 | 520億4247万 | +4.02% | 14.55 | 2.55 |
| 02/29 | 1,940 | 1,966 | 1,930 | 1,953 | +0.62% | 35,700 | 538億569万 | +7.96% | 15.05 | 2.63 |
| 02/28 | 1,931 | 1,964 | 1,931 | 1,941 | -0.72% | 27,000 | 534億7508万 | +7.89% | 14.95 | 2.62 |
| 02/27 | 1,960 | 1,985 | 1,950 | 1,955 | -0.61% | 47,100 | 538億6079万 | +9.22% | 15.06 | 2.64 |
| 02/26 | 1,882 | 1,989 | 1,882 | 1,967 | +4.57% | 70,000 | 541億9139万 | +10.57% | 15.15 | 2.65 |
| 02/22 | 1,898 | 1,900 | 1,869 | 1,881 | +0.64% | 37,900 | 518億2207万 | +6.39% | 14.49 | 2.54 |
| 02/21 | 1,914 | 1,914 | 1,863 | 1,869 | -2.5% | 34,400 | 514億9146万 | +6.19% | 14.4 | 2.52 |
| 02/20 | 1,925 | 1,936 | 1,905 | 1,917 | +0.42% | 42,800 | 528億1388万 | +9.29% | 14.77 | 2.59 |
| 02/19 | 1,828 | 1,916 | 1,828 | 1,909 | +4.43% | 49,000 | 525億9348万 | +9.27% | 14.71 | 2.57 |
| 02/16 | 1,804 | 1,828 | 1,795 | 1,828 | +1.56% | 33,300 | 503億6190万 | +5.06% | 14.08 | 2.47 |
| 02/15 | 1,790 | 1,803 | 1,770 | 1,800 | +1.69% | 29,100 | 495億9050万 | +3.63% | 13.87 | 2.43 |
| 02/14 | 1,778 | 1,780 | 1,761 | 1,770 | -1.01% | 29,900 | 487億6399万 | +2.02% | 13.64 | 2.39 |
| 02/13 | 1,765 | 1,789 | 1,759 | 1,788 | +1.48% | 27,400 | 492億5989万 | +3.11% | 13.77 | 2.41 |
| 02/09 | 1,778 | 1,793 | 1,762 | 1,762 | -1.34% | 34,500 | 485億4358万 | +1.73% | 13.57 | 2.38 |
| 02/08 | 1,771 | 1,816 | 1,764 | 1,786 | -0.11% | 54,200 | 492億479万 | +3.12% | 13.76 | 2.41 |
| 02/07 | 1,750 | 1,788 | 1,727 | 1,788 | +4.14% | 78,800 | 492億5989万 | +3.41% | 13.77 | 2.41 |
| 02/06 | 1,732 | 1,732 | 1,710 | 1,717 | +0.41% | 40,300 | 473億382万 | -0.52% | 13.23 | 2.32 |
| 02/05 | 1,719 | 1,744 | 1,707 | 1,710 | -0.18% | 58,600 | 471億1097万 | -0.87% | 13.17 | 2.31 |
| 02/02 | 1,695 | 1,716 | 1,675 | 1,713 | -2.45% | 201,600 | 471億9362万 | -0.58% | 13.2 | 2.31 |
| 02/01 | 1,748 | 1,769 | 1,733 | 1,756 | +0.57% | 106,700 | 483億7828万 | +2.03% | 13.53 | 2.37 |
| 01/31 | 1,731 | 1,746 | 1,716 | 1,746 | +0.92% | 22,000 | 481億278万 | +1.63% | 13.45 | 2.35 |
| 01/30 | 1,740 | 1,740 | 1,729 | 1,730 | +0.29% | 19,700 | 476億6198万 | +0.87% | 13.33 | 2.33 |
| 01/29 | 1,746 | 1,748 | 1,718 | 1,725 | -0.29% | 32,200 | 475億2422万 | +0.7% | 13.29 | 2.33 |
| 01/26 | 1,747 | 1,755 | 1,730 | 1,730 | -2.2% | 26,500 | 476億6198万 | +0.99% | 13.33 | 2.33 |
| 01/25 | 1,710 | 1,772 | 1,710 | 1,769 | +3.69% | 50,200 | 487億3644万 | +3.39% | 13.63 | 2.39 |
| 01/24 | 1,709 | 1,722 | 1,701 | 1,706 | -0.29% | 20,400 | 470億77万 | -0.23% | 13.14 | 2.3 |
| 01/23 | 1,719 | 1,725 | 1,702 | 1,711 | 0% | 28,500 | 471億3852万 | 0% | 13.18 | 2.31 |
| 01/22 | 1,710 | 1,713 | 1,694 | 1,711 | +1.18% | 26,600 | 471億3852万 | -0.06% | 13.18 | 2.31 |
| 01/19 | 1,694 | 1,695 | 1,678 | 1,691 | +0.36% | 30,900 | 465億8752万 | -1.34% | 13.03 | 2.28 |
| 01/18 | 1,683 | 1,692 | 1,680 | 1,685 | +0.18% | 23,000 | 464億2221万 | -1.86% | 12.98 | 2.27 |
| 01/17 | 1,712 | 1,726 | 1,682 | 1,682 | -1.58% | 24,500 | 463億3956万 | -2.15% | 12.96 | 2.27 |
| 01/16 | 1,751 | 1,755 | 1,709 | 1,709 | -2.34% | 22,800 | 470億8342万 | -0.7% | 13.17 | 2.31 |
| 01/15 | 1,740 | 1,755 | 1,730 | 1,750 | +0.81% | 12,600 | 482億1298万 | +1.69% | 13.48 | 2.36 |
| 01/12 | 1,764 | 1,764 | 1,727 | 1,736 | -0.91% | 23,200 | 478億2728万 | +0.99% | 13.37 | 2.34 |
| 01/11 | 1,760 | 1,769 | 1,734 | 1,752 | +0.11% | 27,500 | 482億6808万 | +1.92% | 13.5 | 2.36 |
| 01/10 | 1,745 | 1,763 | 1,734 | 1,750 | +0.29% | 22,500 | 482億1298万 | +1.98% | 13.48 | 2.36 |
| 01/09 | 1,738 | 1,753 | 1,728 | 1,745 | +0.98% | 28,600 | 480億7523万 | +1.81% | 13.44 | 2.35 |
| 01/05 | 1,773 | 1,773 | 1,728 | 1,728 | -1.99% | 25,500 | 476億688万 | +0.88% | 13.31 | 2.33 |
| 01/04 | 1,718 | 1,763 | 1,691 | 1,763 | +2.5% | 56,000 | 485億7114万 | +2.92% | 13.58 | 2.38 |
| 2023 | ||||||||||
| 12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +0.82% | 39,000 | 473億8647万 | +0.53% | 13.25 | 2.47 |
| 12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +0.59% | 20,100 | 470億77万 | -0.23% | 13.14 | 2.45 |
| 12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +1.37% | 32,900 | 467億2527万 | -0.82% | 13.07 | 2.44 |
| 12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +0.36% | 28,000 | 460億9161万 | -2.22% | 12.89 | 2.4 |
| 12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -0.06% | 20,100 | 459億2631万 | -2.63% | 12.84 | 2.4 |
| 12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +0.12% | 45,600 | 459億5386万 | -2.68% | 12.85 | 2.4 |
| 12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -1.36% | 40,700 | 458億9876万 | -2.91% | 12.83 | 2.39 |
| 12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -1.23% | 37,500 | 465億3241万 | -1.8% | 13.01 | 2.43 |
| 12/19 | 1,687 | 1,712 | 1,684 | 1,710 | +1.73% | 39,300 | 471億1097万 | -0.75% | 13.17 | 2.46 |
| 12/18 | 1,717 | 1,726 | 1,675 | 1,681 | -3.61% | 45,800 | 463億1201万 | -2.61% | 12.95 | 2.42 |
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 | |
| 2009年 3月期 | 119 714 2/5 | 105 635 3/31 634 3/30 他4件 | 273,000 45,500 3/25 | - | - | +6.47% 2/5 | -5.13% 3/3 |
| 2010年 3月期 | 160 957 3/25 959 3/23 | 102 610 5/13 | 651,000 108,500 7/2 | - | - | +22.87% 7/6 | -12.28% 10/2 |
| 2011年 3月期 | 234 1,405 2/14 | 142 850 3/15 | 921,600 153,600 3/3 | 63億5146万 | 38億4252万 | +20.49% 2/14 | -26.6% 3/15 |
| 2012年 3月期 | 202 1,214 4/28 | 171 1,025 11/11 | 340,200 56,700 4/27 | 54億8802万 | 46億3362万 | +4.15% 2/28 | -8.68% 8/9 |
| 2013年 3月期 | 299 1,795 3/22 | 172 1,030 6/5 | 310,200 51,700 9/25 | 81億1450万 | 46億5623万 | +12.25% 1/15 | -7.25% 6/4 |
| 2014年 3月期 | 585 1,169 1/9 | 242 1,450 4/2 | 1,314,600 219,100 5/23 | 161億313万 | 65億5488万 | +26.58% 5/22 | -12.42% 3/5 |
| 2015年 3月期 | 501 1,001 9/29 | 370 740 5/20 | 219,000 109,500 8/25 | 137億8891万 | 101億9360万 | +9.07% 9/8 | -9.36% 5/20 |
| 2016年 3月期 | 500 999 12/7 999 12/3 | 361 721 2/12 | 151,400 75,700 9/25 | 137億6136万 | 99億3187万 | +11.07% 4/28 | -15.9% 2/12 |
| 2017年 3月期 | 715 1,430 12/16 | 384 768 4/8 | 338,600 169,300 8/2 | 196億9844万 | 105億7930万 | +18.35% 7/29 | -12.27% 8/5 |
| 2018年 3月期 | 963 1,926 2/2 | 632 1,264 4/12 | 501,800 250,900 2/2 | 265億3091万 | 174億1177万 | +13.79% 2/2 | -7.87% 3/5 |
| 2019年 3月期 | 965 1,930 6/19 | 628 1,256 12/25 | 140,200 70,100 10/30 | 265億8601万 | 173億157万 | +12.76% 2/5 | -23.42% 12/25 |
| 2020年 3月期 | 971 1,942 10/31 | 573 1,146 3/10 | 210,000 105,000 1/16 | 267億5131万 | 157億8630万 | +13.11% 3/27 | -25.61% 3/9 |
| 2021年 3月期 | 2,405 4,810 10/29 | 767 1,534 4/6 | 1,064,800 532,400 10/27 | 662億5841万 | 211億3106万 | +34.06% 10/29 | -21.39% 12/7 |
| 2022年 3月期 | 2,545 5,090 3/25 | 1,081 2,161 6/21 | 535,800 267,900 3/18 | 701億1545万 | 297億6807万 | +19.24% 3/2 | -15.26% 1/27 |
| 2023年 3月期 | 2,480 4,960 4/5 | 1,431 2,861 12/28 | 288,000 144,000 10/28 | 683億2468万 | 394億1067万 | +9.77% 2/2 | -13.52% 6/17 |
| 2024年 3月期 | 1,989 2/26 | 1,527 5/31 | 269,300 8/2 | 547億9750万 | 420億6927万 | +10.56% 2/26 | -8.85% 5/31 |
| 最新 | 1,851 2024/5/17 | 37,700 | 509億9556万 | +0.38% 1,844 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
102円（2009/05/13） - 1721%（18.21倍）
1,851円（5/17）