株価チャート
株価
5/17
- 前日 (5/16)
- 663
- 始値
- 658
- 高値
- 665
- 安値
- 652
- 終値 -1.21%
- 655
- 出来高 -6.86%
- 324,500
乖離率
- 株価（5日）
移動平均値 - -0.76%
660 - 株価（25日）
移動平均値 - +14.91%
570 - 出来高（5日）
移動平均値 - -52.39%
681,540
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 | 658 | 665 | 652 | 655 | -1.21% | 324,500 | 731億6350万 | +14.91% | 15.84 | 3.5 |
| 05/16 | 664 | 677 | 659 | 663 | +0.15% | 348,400 | 740億5710万 | +17.14% | 16.04 | 3.55 |
| 05/15 | 663 | 673 | 650 | 662 | +0.76% | 597,100 | 739億4540万 | +17.58% | 16.01 | 3.54 |
| 05/14 | 660 | 673 | 650 | 657 | -1.05% | 784,400 | 733億8690万 | +17.32% | 15.89 | 3.51 |
| 05/13 | 653 | 674 | 650 | 664 | +1.84% | 1,353,300 | 741億6880万 | +19.21% | 16.06 | 3.55 |
| 05/10 | 605 | 652 | 595 | 652 | +18.12% | 3,425,900 | 728億2840万 | +17.69% | 15.77 | 3.49 |
| 05/09 | 557 | 567 | 549 | 552 | -0.18% | 913,300 | 616億5840万 | +0.18% | 13.35 | 2.95 |
| 05/08 | 540 | 559 | 538 | 553 | +2.41% | 717,900 | 617億7010万 | -0.18% | 13.38 | 2.96 |
| 05/07 | 523 | 546 | 521 | 540 | +4.25% | 708,100 | 603億1800万 | -3.05% | 13.06 | 2.89 |
| 05/02 | 521 | 526 | 514 | 518 | -0.58% | 288,300 | 578億6060万 | -7.33% | 12.53 | 2.77 |
| 05/01 | 530 | 530 | 520 | 521 | -1.88% | 324,700 | 581億9570万 | -7.46% | 12.6 | 2.79 |
| 04/30 | 528 | 532 | 520 | 531 | +1.53% | 336,600 | 593億1270万 | -6.51% | 12.84 | 2.84 |
| 04/26 | 525 | 526 | 517 | 523 | -0.76% | 262,100 | 584億1910万 | -8.41% | 12.65 | 2.8 |
| 04/25 | 538 | 538 | 527 | 527 | -2.23% | 217,400 | 588億6590万 | -8.35% | 12.75 | 2.82 |
| 04/24 | 532 | 540 | 530 | 539 | +1.7% | 218,500 | 602億630万 | -6.75% | 13.04 | 2.88 |
| 04/23 | 538 | 542 | 528 | 530 | +0.38% | 231,400 | 592億100万 | -8.78% | 12.82 | 2.83 |
| 04/22 | 530 | 533 | 523 | 528 | +0.38% | 279,500 | 589億7760万 | -9.59% | 12.77 | 2.82 |
| 04/19 | 545 | 545 | 523 | 526 | -4.19% | 461,400 | 587億5420万 | -10.39% | 12.72 | 2.81 |
| 04/18 | 536 | 553 | 536 | 549 | +1.48% | 309,000 | 613億2330万 | -6.95% | 13.28 | 2.94 |
| 04/17 | 550 | 556 | 539 | 541 | -1.1% | 340,100 | 604億2970万 | -8.61% | 13.08 | 2.89 |
| 04/16 | 550 | 554 | 546 | 547 | -1.44% | 311,700 | 610億9990万 | -8.07% | 13.23 | 2.93 |
| 04/15 | 557 | 563 | 554 | 555 | -1.94% | 197,100 | 619億9350万 | -6.88% | 13.42 | 2.97 |
| 04/12 | 571 | 573 | 563 | 566 | -0.53% | 271,800 | 632億2220万 | -5.35% | 13.69 | 3.03 |
| 04/11 | 566 | 572 | 558 | 569 | -0.35% | 316,800 | 635億5730万 | -5.17% | 13.76 | 3.04 |
| 04/10 | 574 | 579 | 569 | 571 | -0.52% | 314,400 | 637億8070万 | -5.15% | 13.81 | 3.05 |
| 04/09 | 581 | 581 | 572 | 574 | -1.2% | 228,500 | 641億1580万 | -4.65% | 13.88 | 3.07 |
| 04/08 | 588 | 590 | 573 | 581 | -0.51% | 308,500 | 648億9770万 | -3.49% | 14.05 | 3.11 |
| 04/05 | 573 | 592 | 566 | 584 | +0.17% | 316,200 | 652億3280万 | -2.67% | 14.12 | 3.12 |
| 04/04 | 592 | 593 | 582 | 583 | +0.17% | 287,200 | 651億2110万 | -2.67% | 14.1 | 3.12 |
| 04/03 | 586 | 592 | 580 | 582 | -1.69% | 479,600 | 650億940万 | -2.84% | 14.08 | 3.11 |
| 04/02 | 623 | 623 | 592 | 592 | -4.98% | 481,800 | 661億2640万 | -1% | 14.32 | 3.17 |
| 04/01 | 624 | 632 | 617 | 623 | +0.16% | 548,600 | 695億8910万 | +4.88% | 15.07 | 3.33 |
| 03/29 | 603 | 622 | 597 | 622 | +3.67% | 323,200 | 694億7740万 | +5.42% | 17.02 | 3.33 |
| 03/28 | 617 | 622 | 599 | 600 | -3.69% | 343,500 | 670億2000万 | +2.39% | 16.42 | 3.21 |
| 03/27 | 630 | 633 | 614 | 623 | -0.95% | 473,200 | 695億8910万 | +6.86% | 17.05 | 3.33 |
| 03/26 | 634 | 636 | 620 | 629 | +2.28% | 573,400 | 702億5930万 | +8.82% | 17.22 | 3.36 |
| 03/25 | 616 | 632 | 615 | 615 | +0.49% | 483,000 | 686億9550万 | +7.33% | 16.83 | 3.29 |
| 03/22 | 626 | 629 | 609 | 612 | -1.29% | 337,500 | 683億6040万 | +7.75% | 16.75 | 3.27 |
| 03/21 | 616 | 627 | 613 | 620 | +0.81% | 438,700 | 692億5400万 | +10.32% | 16.97 | 3.32 |
| 03/19 | 603 | 619 | 596 | 615 | +2.67% | 765,200 | 686億9550万 | +10.22% | 16.83 | 3.29 |
| 03/18 | 600 | 606 | 593 | 599 | -0.83% | 367,100 | 669億830万 | +8.12% | 16.39 | 3.2 |
| 03/15 | 592 | 610 | 589 | 604 | +2.03% | 869,500 | 674億6680万 | +9.62% | 16.53 | 3.23 |
| 03/14 | 601 | 601 | 585 | 592 | -1.5% | 437,200 | 661億2640万 | +8.03% | 16.2 | 3.17 |
| 03/13 | 608 | 610 | 595 | 601 | -0.66% | 334,200 | 671億3170万 | +10.28% | 16.45 | 3.21 |
| 03/12 | 581 | 609 | 579 | 605 | +3.07% | 595,800 | 675億7850万 | +11.42% | 16.56 | 3.24 |
| 03/11 | 591 | 595 | 578 | 587 | -3.29% | 567,700 | 655億6790万 | +8.91% | 16.07 | 3.14 |
| 03/08 | 595 | 613 | 588 | 607 | +0.33% | 974,100 | 678億190万 | +13.04% | 16.61 | 3.25 |
| 03/07 | 621 | 632 | 599 | 605 | -1.47% | 1,230,600 | 675億7850万 | +13.3% | 16.56 | 3.24 |
| 03/06 | 578 | 623 | 577 | 614 | +6.78% | 1,509,900 | 685億8380万 | +15.63% | 16.8 | 3.28 |
| 03/05 | 568 | 592 | 566 | 575 | +0.88% | 1,060,800 | 642億2750万 | +9.11% | 15.74 | 3.07 |
| 03/04 | 562 | 577 | 560 | 570 | +3.45% | 678,800 | 636億6900万 | +8.37% | 15.6 | 3.05 |
| 03/01 | 559 | 567 | 550 | 551 | -1.61% | 515,000 | 615億4670万 | +5.15% | 15.08 | 2.95 |
| 02/29 | 560 | 568 | 549 | 560 | -0.36% | 948,500 | 625億5200万 | +6.87% | 15.33 | 2.99 |
| 02/28 | 568 | 571 | 557 | 562 | +0.54% | 943,900 | 627億7540万 | +7.66% | 15.38 | 3.01 |
| 02/27 | 527 | 563 | 524 | 559 | +10.26% | 2,000,900 | 624億4030万 | +7.29% | 15.3 | 2.99 |
| 02/26 | 518 | 519 | 499 | 507 | -2.31% | 830,600 | 566億3190万 | -2.5% | 13.88 | 2.71 |
| 02/22 | 524 | 529 | 516 | 519 | +0.58% | 390,600 | 579億7230万 | -0.19% | 14.2 | 2.78 |
| 02/21 | 525 | 531 | 516 | 516 | -2.46% | 380,800 | 576億3720万 | -0.77% | 14.12 | 2.76 |
| 02/20 | 513 | 535 | 512 | 529 | +4.34% | 1,127,600 | 590億8930万 | +1.73% | 14.48 | 2.83 |
| 02/19 | 491 | 509 | 489 | 507 | +2.84% | 554,000 | 566億3190万 | -2.5% | 13.88 | 2.71 |
| 02/16 | 485 | 496 | 480 | 493 | +2.92% | 583,500 | 550億6810万 | -5.37% | 13.49 | 2.64 |
| 02/15 | 486 | 489 | 478 | 479 | -1.24% | 620,000 | 535億430万 | -8.41% | 13.11 | 2.56 |
| 02/14 | 497 | 498 | 483 | 485 | -4.34% | 946,100 | 541億7450万 | -7.62% | 13.27 | 2.59 |
| 02/13 | 534 | 534 | 504 | 507 | -3.61% | 1,006,400 | 566億3190万 | -3.8% | 13.88 | 2.71 |
| 02/09 | 519 | 552 | 514 | 526 | +0.77% | 1,714,500 | 587億5420万 | -0.38% | 14.4 | 2.81 |
| 02/08 | 519 | 528 | 513 | 522 | +0.38% | 854,100 | 583億740万 | -1.32% | 14.29 | 2.79 |
| 02/07 | 527 | 530 | 515 | 520 | -1.7% | 602,900 | 580億8400万 | -1.89% | 14.23 | 2.78 |
| 02/06 | 532 | 536 | 524 | 529 | -0.56% | 518,500 | 590億8930万 | -0.19% | 14.48 | 2.83 |
| 02/05 | 533 | 538 | 529 | 532 | +1.14% | 448,900 | 594億2440万 | +0.38% | 14.56 | 2.84 |
| 02/02 | 524 | 531 | 523 | 526 | +0.19% | 257,700 | 587億5420万 | -0.57% | 14.4 | 2.81 |
| 02/01 | 524 | 530 | 520 | 525 | -1.32% | 381,000 | 586億4250万 | -0.76% | 14.37 | 2.81 |
| 01/31 | 528 | 535 | 524 | 532 | +1.53% | 486,300 | 594億2440万 | +0.57% | 14.56 | 2.84 |
| 01/30 | 531 | 531 | 522 | 524 | -1.32% | 278,000 | 585億3080万 | -0.95% | 14.34 | 2.8 |
| 01/29 | 528 | 532 | 526 | 531 | +0.38% | 201,900 | 593億1270万 | +0.38% | 14.53 | 2.84 |
| 01/26 | 528 | 539 | 524 | 529 | -0.56% | 297,500 | 590億8930万 | 0% | 14.48 | 2.83 |
| 01/25 | 538 | 541 | 528 | 532 | -1.12% | 279,400 | 594億2440万 | +0.57% | 14.56 | 2.84 |
| 01/24 | 535 | 542 | 531 | 538 | +1.13% | 390,500 | 600億9460万 | +1.89% | 14.72 | 2.88 |
| 01/23 | 535 | 538 | 523 | 532 | -0.75% | 471,200 | 594億2440万 | +0.95% | 14.56 | 2.84 |
| 01/22 | 522 | 537 | 517 | 536 | +3.28% | 555,700 | 598億7120万 | +1.71% | 14.67 | 2.87 |
| 01/19 | 507 | 524 | 507 | 519 | +2.37% | 415,200 | 579億7230万 | -1.33% | 14.2 | 2.78 |
| 01/18 | 513 | 516 | 504 | 507 | -1.17% | 311,300 | 566億3190万 | -3.61% | 13.88 | 2.71 |
| 01/17 | 531 | 532 | 513 | 513 | -2.84% | 481,200 | 573億210万 | -2.47% | 14.04 | 2.74 |
| 01/16 | 530 | 537 | 528 | 528 | -0.38% | 185,100 | 589億7760万 | +0.57% | 14.45 | 2.82 |
| 01/15 | 532 | 533 | 527 | 530 | 0% | 219,800 | 592億100万 | +1.15% | 14.51 | 2.83 |
| 01/12 | 537 | 539 | 526 | 530 | -0.93% | 419,300 | 592億100万 | +1.34% | 14.51 | 2.83 |
| 01/11 | 546 | 546 | 531 | 535 | -0.74% | 431,800 | 597億5950万 | +2.29% | 14.64 | 2.86 |
| 01/10 | 543 | 545 | 538 | 539 | -0.74% | 266,200 | 602億630万 | +3.06% | 14.75 | 2.88 |
| 01/09 | 539 | 545 | 535 | 543 | +2.65% | 346,000 | 606億5310万 | +4.02% | 14.86 | 2.9 |
| 01/05 | 550 | 550 | 527 | 529 | -3.47% | 526,800 | 590億8930万 | +1.34% | 14.48 | 2.83 |
| 01/04 | 530 | 550 | 524 | 548 | +3.2% | 528,600 | 612億1160万 | +4.98% | 15 | 2.93 |
| 2023 | ||||||||||
| 12/29 | 529 | 533 | 524 | 531 | +0.38% | 358,100 | 593億1270万 | +1.92% | 14.53 | 3 |
| 12/28 | 523 | 529 | 516 | 529 | +0.57% | 230,400 | 590億8930万 | +1.54% | 14.48 | 2.99 |
| 12/27 | 519 | 531 | 517 | 526 | +1.54% | 370,400 | 587億5420万 | +1.15% | 14.4 | 2.97 |
| 12/26 | 517 | 520 | 513 | 518 | 0% | 404,500 | 578億6060万 | -0.19% | 14.18 | 2.93 |
| 12/25 | 542 | 548 | 518 | 518 | -3.36% | 649,500 | 578億6060万 | -0.19% | 14.18 | 2.93 |
| 12/22 | 526 | 539 | 524 | 536 | +2.29% | 469,100 | 598億7120万 | +3.28% | 14.67 | 3.03 |
| 12/21 | 522 | 529 | 520 | 524 | -1.5% | 271,600 | 585億3080万 | +1.35% | 14.34 | 2.96 |
| 12/20 | 535 | 542 | 527 | 532 | +0.19% | 444,100 | 594億2440万 | +2.9% | 14.56 | 3.01 |
| 12/19 | 516 | 531 | 513 | 531 | +3.91% | 446,300 | 593億1270万 | +2.91% | 14.53 | 3 |
| 12/18 | 516 | 516 | 507 | 511 | -2.29% | 416,500 | 570億7870万 | -0.78% | 13.99 | 2.89 |
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 | 1,035 2,070 12/19 | 419 838 3/20 | 32,733,800 16,366,900 11/26 | 751億3065万 | 433億1722万 | +14.05% 12/30 | -29.79% 2/4 |
| 2015年 3月期 | 707 1,413 6/3 | 311 622 2/5 | 28,169,600 14,084,800 6/2 | 730億3966万 | 321億5192万 | +59.82% 6/3 | -19.4% 8/14 |
| 2016年 3月期 | 472 943 6/30 | 233 465 2/12 | 13,542,000 6,771,000 6/29 | 487億4480万 | 240億3640万 | +24.79% 3/1 | -27.79% 8/25 |
| 2017年 3月期 | 688 1,375 7/11 | 346 691 4/6 | 6,748,800 3,374,400 5/31 | 710億7540万 | 357億1861万 | +20.9% 6/6 | -16.92% 12/2 |
| 2018年 3月期 | 1,235 2/26 | 517 1,034 4/12 | 6,973,400 3,486,700 5/24 | 1370億5042万 | 552億6854万 | +25.34% 5/16 | -16.43% 4/16 |
| 2019年 3月期 | 1,008 7/13 | 469 12/25 | 4,582,000 6/21 | 1118億5977万 | 523億5972万 | +22.38% 2/15 | -22.76% 12/25 |
| 2020年 3月期 | 838 7/12 7/11 | 222 3/23 | 4,459,800 5/16 | 936億460万 | 247億9740万 | +18.45% 6/10 | -38.85% 3/19 |
| 2021年 3月期 | 470 3/1 | 240 4/6 4/3 | 2,016,600 5/15 | 524億9900万 | 268億800万 | +23.13% 5/12 | -12.64% 7/2 |
| 2022年 3月期 | 488 7/5 | 262 3/9 | 3,231,900 11/30 | 545億960万 | 292億6540万 | +12.44% 7/5 | -20.6% 11/29 |
| 2023年 3月期 | 484 3/31 | 277 5/13 | 3,511,400 2/8 | 540億6280万 | 309億4090万 | +15.54% 5/31 | -11.49% 6/22 |
| 2024年 3月期 | 827 7/19 | 452 4/6 | 4,281,700 5/11 | 923億7590万 | 504億8840万 | +30.55% 5/17 | -21.27% 8/10 |
| 最新 | 655 2024/5/17 | 324,500 | 731億6350万 | +14.91% 570 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -62%（0.38倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/05/17 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
222円（2020/03/23） - 195%（2.95倍）
655円（5/17）