株価チャート
株価
5/17
- 前日 (5/16)
- 980
- 始値
- 976
- 高値
- 992
- 安値
- 955
- 終値 -1.53%
- 965
- 出来高 -33.78%
- 1,002,100
乖離率
- 株価(5日)
移動平均値 - -8.1%
1,050 - 株価(25日)
移動平均値 - -13.45%
1,115 - 出来高(5日)
移動平均値 - +0.2%
1,000,140
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 | 976 | 992 | 955 | 965 | -1.53% | 1,002,100 | 1630億9747万 | -13.45% | 160.55 | 0.65 |
05/16 | 1,007 | 1,007 | 977 | 980 | -2.68% | 1,513,300 | 1656億3266万 | -12.73% | 163.04 | 0.66 |
05/15 | 1,182 | 1,200 | 1,002 | 1,007 | -12.96% | 1,996,600 | 1701億9601万 | -10.96% | 167.53 | 0.68 |
05/14 | 1,143 | 1,162 | 1,139 | 1,157 | +1.22% | 317,600 | 1955億4795万 | +1.76% | 192.49 | 0.78 |
05/13 | 1,140 | 1,145 | 1,131 | 1,143 | +0.26% | 171,100 | 1931億8177万 | +0.53% | 190.16 | 0.77 |
05/10 | 1,138 | 1,154 | 1,133 | 1,140 | +0.8% | 240,300 | 1926億7473万 | +0.26% | 189.66 | 0.77 |
05/09 | 1,122 | 1,132 | 1,117 | 1,131 | +1.16% | 139,500 | 1911億5361万 | -0.62% | 188.16 | 0.76 |
05/08 | 1,121 | 1,128 | 1,115 | 1,118 | -0.89% | 208,900 | 1889億5645万 | -1.84% | 186 | 0.75 |
05/07 | 1,125 | 1,132 | 1,119 | 1,128 | +0.62% | 266,400 | 1906億4658万 | -1.14% | 187.66 | 0.76 |
05/02 | 1,123 | 1,124 | 1,110 | 1,121 | +0.36% | 143,300 | 1894億6349万 | -1.92% | 186.5 | 0.75 |
05/01 | 1,120 | 1,133 | 1,112 | 1,117 | -1.41% | 258,800 | 1887億8743万 | -2.53% | 185.83 | 0.75 |
04/30 | 1,135 | 1,140 | 1,129 | 1,133 | +0.98% | 224,700 | 1914億9164万 | -1.39% | 188.5 | 0.76 |
04/26 | 1,110 | 1,124 | 1,096 | 1,122 | +0.36% | 285,700 | 1896億3250万 | -2.6% | 186.67 | 0.75 |
04/25 | 1,138 | 1,140 | 1,115 | 1,118 | -1.15% | 188,500 | 1889億5645万 | -3.29% | 186 | 0.75 |
04/24 | 1,140 | 1,144 | 1,129 | 1,131 | -0.88% | 215,200 | 1911億5361万 | -2.5% | 188.16 | 0.76 |
04/23 | 1,127 | 1,142 | 1,125 | 1,141 | +0.97% | 168,300 | 1928億4374万 | -1.81% | 189.83 | 0.77 |
04/22 | 1,130 | 1,138 | 1,123 | 1,130 | +1.8% | 196,300 | 1909億8460万 | -2.92% | 188 | 0.76 |
04/19 | 1,126 | 1,128 | 1,101 | 1,110 | -1.51% | 299,300 | 1876億434万 | -4.72% | 184.67 | 0.75 |
04/18 | 1,118 | 1,129 | 1,117 | 1,127 | +0.81% | 166,700 | 1904億7756万 | -3.43% | 187.5 | 0.76 |
04/17 | 1,147 | 1,147 | 1,118 | 1,118 | -1.76% | 259,000 | 1889億5645万 | -4.28% | 186 | 0.75 |
04/16 | 1,132 | 1,145 | 1,127 | 1,138 | -0.78% | 230,700 | 1923億3670万 | -2.74% | 189.33 | 0.77 |
04/15 | 1,138 | 1,157 | 1,100 | 1,147 | +0.09% | 173,200 | 1938億5782万 | -2.13% | 190.83 | 0.77 |
04/12 | 1,158 | 1,167 | 1,141 | 1,146 | -0.87% | 227,600 | 1936億8881万 | -2.22% | 190.66 | 0.77 |
04/11 | 1,143 | 1,168 | 1,137 | 1,156 | +0.43% | 203,200 | 1953億7894万 | -1.37% | 192.32 | 0.78 |
04/10 | 1,170 | 1,170 | 1,150 | 1,151 | -1.2% | 129,600 | 1945億3387万 | -1.71% | 191.49 | 0.77 |
04/09 | 1,167 | 1,175 | 1,150 | 1,165 | -0.85% | 178,000 | 1969億5万 | -0.51% | 193.82 | 0.78 |
04/08 | 1,159 | 1,182 | 1,154 | 1,175 | +1.38% | 192,000 | 1985億9018万 | +0.51% | 195.48 | 0.79 |
04/05 | 1,157 | 1,166 | 1,143 | 1,159 | -0.34% | 162,100 | 1958億8598万 | -0.69% | 192.82 | 0.78 |
04/04 | 1,150 | 1,167 | 1,147 | 1,163 | +1.66% | 271,100 | 1965億6203万 | -0.17% | 193.49 | 0.78 |
04/03 | 1,146 | 1,154 | 1,143 | 1,144 | -0.95% | 281,300 | 1933億5078万 | -1.63% | 190.33 | 0.77 |
04/02 | 1,157 | 1,160 | 1,142 | 1,155 | -0.86% | 288,100 | 1952億992万 | -0.43% | 192.16 | 0.78 |
04/01 | 1,164 | 1,172 | 1,158 | 1,165 | +0.26% | 219,200 | 1969億5万 | +0.6% | 193.82 | 0.78 |
03/29 | 1,169 | 1,178 | 1,159 | 1,162 | -0.68% | 280,900 | 1963億9302万 | +0.61% | 42.89 | 0.78 |
03/28 | 1,192 | 1,194 | 1,170 | 1,170 | -3.47% | 276,100 | 1977億4512万 | +1.56% | 43.19 | 0.79 |
03/27 | 1,208 | 1,219 | 1,208 | 1,212 | +1.34% | 303,900 | 2048億4366万 | +5.48% | 44.74 | 0.81 |
03/26 | 1,197 | 1,201 | 1,187 | 1,196 | -0.83% | 207,200 | 2021億3945万 | +4.55% | 44.15 | 0.8 |
03/25 | 1,218 | 1,225 | 1,193 | 1,206 | -0.82% | 274,000 | 2038億2958万 | +5.88% | 44.52 | 0.81 |
03/22 | 1,220 | 1,237 | 1,215 | 1,216 | +0.41% | 221,700 | 2055億1971万 | +7.33% | 44.89 | 0.82 |
03/21 | 1,194 | 1,229 | 1,194 | 1,211 | +2.54% | 311,300 | 2046億7465万 | +7.45% | 44.7 | 0.81 |
03/19 | 1,190 | 1,191 | 1,177 | 1,181 | -0.67% | 234,400 | 1996億426万 | +5.07% | 43.59 | 0.79 |
03/18 | 1,180 | 1,193 | 1,169 | 1,189 | +2.06% | 223,400 | 2009億5636万 | +5.97% | 43.89 | 0.8 |
03/15 | 1,160 | 1,174 | 1,153 | 1,165 | +0.43% | 269,900 | 1969億5万 | +4.02% | 43 | 0.78 |
03/14 | 1,158 | 1,162 | 1,148 | 1,160 | +0.87% | 152,000 | 1960億5499万 | +3.66% | 42.82 | 0.78 |
03/13 | 1,168 | 1,170 | 1,141 | 1,150 | -1.96% | 203,800 | 1943億6486万 | +2.86% | 42.45 | 0.77 |
03/12 | 1,175 | 1,185 | 1,144 | 1,173 | -0.42% | 359,000 | 1982億5216万 | +4.92% | 43.3 | 0.79 |
03/11 | 1,156 | 1,178 | 1,156 | 1,178 | +2.61% | 386,300 | 1990億9722万 | +5.56% | 43.48 | 0.79 |
03/08 | 1,133 | 1,153 | 1,129 | 1,148 | +0.88% | 238,000 | 1940億2683万 | +2.96% | 42.38 | 0.77 |
03/07 | 1,142 | 1,149 | 1,134 | 1,138 | -0.61% | 205,200 | 1923億3670万 | +2.25% | 42.01 | 0.77 |
03/06 | 1,136 | 1,151 | 1,130 | 1,145 | +0.26% | 274,700 | 1935億1980万 | +2.97% | 42.27 | 0.77 |
03/05 | 1,140 | 1,152 | 1,136 | 1,142 | +1.06% | 288,000 | 1930億1276万 | +2.79% | 42.15 | 0.77 |
03/04 | 1,121 | 1,143 | 1,119 | 1,130 | +1.44% | 346,500 | 1909億8460万 | +1.8% | 41.71 | 0.76 |
03/01 | 1,125 | 1,130 | 1,107 | 1,114 | +0.36% | 451,800 | 1882億8039万 | +0.36% | 41.12 | 0.75 |
02/29 | 1,123 | 1,135 | 1,106 | 1,110 | -0.18% | 538,200 | 1876億434万 | 0% | 40.97 | 0.75 |
02/28 | 1,088 | 1,118 | 1,085 | 1,112 | +2.77% | 347,500 | 1879億4237万 | +0.18% | 41.05 | 0.75 |
02/27 | 1,086 | 1,100 | 1,078 | 1,082 | -0.82% | 320,700 | 1828億7198万 | -2.52% | 39.94 | 0.73 |
02/26 | 1,100 | 1,105 | 1,086 | 1,091 | -0.82% | 224,600 | 1843億9310万 | -1.71% | 40.27 | 0.73 |
02/22 | 1,096 | 1,101 | 1,086 | 1,100 | +1.29% | 278,700 | 1859億1421万 | -0.99% | 40.6 | 0.74 |
02/21 | 1,092 | 1,098 | 1,079 | 1,086 | 0% | 230,500 | 1835億4803万 | -2.34% | 40.09 | 0.73 |
02/20 | 1,100 | 1,100 | 1,075 | 1,086 | -0.55% | 243,300 | 1835億4803万 | -2.51% | 40.09 | 0.73 |
02/19 | 1,076 | 1,095 | 1,076 | 1,092 | +2.06% | 264,900 | 1845億6211万 | -2.15% | 40.31 | 0.73 |
02/16 | 1,067 | 1,082 | 1,053 | 1,070 | +2% | 612,500 | 1808億4383万 | -4.29% | 39.5 | 0.72 |
02/15 | 1,059 | 1,062 | 1,043 | 1,049 | -1.5% | 622,800 | 1772億9455万 | -6.42% | 38.72 | 0.71 |
02/14 | 1,135 | 1,135 | 1,065 | 1,065 | -6.08% | 671,000 | 1799億9876万 | -5.33% | 39.31 | 0.72 |
02/13 | 1,140 | 1,144 | 1,112 | 1,134 | -0.44% | 582,900 | 1916億6065万 | +0.53% | 41.86 | 0.76 |
02/09 | 1,139 | 1,157 | 1,132 | 1,139 | -0.35% | 596,900 | 1925億572万 | +0.98% | 42.04 | 0.77 |
02/08 | 1,145 | 1,152 | 1,139 | 1,143 | 0% | 343,500 | 1931億8177万 | +1.42% | 42.19 | 0.77 |
02/07 | 1,140 | 1,146 | 1,137 | 1,143 | +0.26% | 312,700 | 1931億8177万 | +1.51% | 42.19 | 0.77 |
02/06 | 1,137 | 1,152 | 1,133 | 1,140 | -0.26% | 367,600 | 1926億7473万 | +1.33% | 42.08 | 0.77 |
02/05 | 1,137 | 1,146 | 1,136 | 1,143 | +1.06% | 390,400 | 1931億8177万 | +1.6% | 42.19 | 0.77 |
02/02 | 1,133 | 1,139 | 1,120 | 1,131 | +0.09% | 495,300 | 1911億5361万 | +0.71% | 41.75 | 0.76 |
02/01 | 1,105 | 1,133 | 1,099 | 1,130 | +1.35% | 522,700 | 1909億8460万 | +0.62% | 41.71 | 0.76 |
01/31 | 1,109 | 1,116 | 1,102 | 1,115 | +0.54% | 464,700 | 1884億4941万 | -0.71% | 41.16 | 0.75 |
01/30 | 1,117 | 1,118 | 1,107 | 1,109 | -0.81% | 211,400 | 1874億3533万 | -1.25% | 40.94 | 0.75 |
01/29 | 1,129 | 1,133 | 1,115 | 1,118 | -0.62% | 235,300 | 1889億5645万 | -0.53% | 41.27 | 0.75 |
01/26 | 1,125 | 1,137 | 1,120 | 1,125 | -0.35% | 290,800 | 1901億3954万 | +0.09% | 41.53 | 0.76 |
01/25 | 1,109 | 1,129 | 1,106 | 1,129 | +2.45% | 427,100 | 1908億1559万 | +0.53% | 41.67 | 0.76 |
01/24 | 1,104 | 1,106 | 1,089 | 1,102 | -0.54% | 334,800 | 1862億5224万 | -1.78% | 40.68 | 0.74 |
01/23 | 1,110 | 1,121 | 1,103 | 1,108 | -0.09% | 277,500 | 1872億6632万 | -1.25% | 40.9 | 0.75 |
01/22 | 1,102 | 1,111 | 1,099 | 1,109 | +0.64% | 316,800 | 1874億3533万 | -1.07% | 40.94 | 0.75 |
01/19 | 1,115 | 1,125 | 1,096 | 1,102 | -0.81% | 344,600 | 1862億5224万 | -1.61% | 40.68 | 0.74 |
01/18 | 1,120 | 1,121 | 1,110 | 1,111 | -0.8% | 231,200 | 1877億7336万 | -0.63% | 41.01 | 0.75 |
01/17 | 1,138 | 1,140 | 1,120 | 1,120 | -1.06% | 244,500 | 1892億9447万 | +0.36% | 41.34 | 0.75 |
01/16 | 1,140 | 1,140 | 1,129 | 1,132 | -0.88% | 189,500 | 1913億2263万 | +1.71% | 41.79 | 0.76 |
01/15 | 1,145 | 1,145 | 1,139 | 1,142 | -0.26% | 208,700 | 1930億1276万 | +2.88% | 42.15 | 0.77 |
01/12 | 1,152 | 1,153 | 1,140 | 1,145 | -0.61% | 175,000 | 1935億1980万 | +3.53% | 42.27 | 0.77 |
01/11 | 1,150 | 1,162 | 1,147 | 1,152 | +0.79% | 225,800 | 1947億289万 | +4.54% | 42.52 | 0.77 |
01/10 | 1,135 | 1,149 | 1,128 | 1,143 | +0.79% | 205,500 | 1931億8177万 | +4.1% | 42.19 | 0.77 |
01/09 | 1,129 | 1,135 | 1,120 | 1,134 | +0.71% | 323,400 | 1916億6065万 | +3.66% | 41.86 | 0.76 |
01/05 | 1,120 | 1,133 | 1,118 | 1,126 | +0.81% | 291,700 | 1903億855万 | +3.21% | 41.56 | 0.76 |
01/04 | 1,124 | 1,125 | 1,104 | 1,117 | -0.53% | 326,500 | 1887億8743万 | +2.67% | 41.23 | 0.75 |
2023 | ||||||||||
12/29 | 1,125 | 1,132 | 1,113 | 1,123 | 0% | 226,500 | 1898億151万 | +3.5% | 41.45 | 0.76 |
12/28 | 1,122 | 1,125 | 1,118 | 1,123 | -0.27% | 158,300 | 1898億151万 | +3.79% | 41.45 | 0.76 |
12/27 | 1,110 | 1,130 | 1,107 | 1,126 | +1.26% | 222,600 | 1903億855万 | +4.26% | 41.56 | 0.76 |
12/26 | 1,113 | 1,118 | 1,102 | 1,112 | 0% | 199,600 | 1879億4237万 | +3.06% | 41.05 | 0.75 |
12/25 | 1,150 | 1,150 | 1,101 | 1,112 | -2.2% | 458,200 | 1879億4237万 | +3.35% | 41.05 | 0.75 |
12/22 | 1,127 | 1,147 | 1,127 | 1,137 | +1.25% | 237,700 | 1921億6769万 | +5.96% | 41.97 | 0.77 |
12/21 | 1,118 | 1,129 | 1,115 | 1,123 | 0% | 241,100 | 1898億151万 | +5.15% | 41.45 | 0.76 |
12/20 | 1,124 | 1,126 | 1,119 | 1,123 | +0.72% | 231,800 | 1898億151万 | +5.45% | 41.45 | 0.76 |
12/19 | 1,120 | 1,123 | 1,102 | 1,115 | +0.18% | 320,700 | 1884億4941万 | +4.99% | 41.16 | 0.75 |
12/18 | 1,096 | 1,114 | 1,092 | 1,113 | +0.82% | 325,600 | 1881億1138万 | +5.2% | 41.08 | 0.75 |
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 | 984 11/15 | 624 3/11 | 965,000 2/5 | - | - | +15.98% 5/7 | -14.33% 3/10 |
2009年 3月期 | 1,164 12/22 | 587 10/28 | 587,000 5/2 | - | - | +28.08% 11/17 | -28.05% 10/10 |
2010年 3月期 | 937 5/11 | 682 11/26 | 489,000 10/9 | - | - | +8.3% 8/11 | -8.24% 11/17 |
2011年 3月期 | 810 4/26 | 492 3/17 | 569,000 2/7 | 1045億458万 | 634億7685万 | +9.51% 3/31 | -10.88% 3/16 |
2012年 3月期 | 745 10/3 | 433 11/11 | 6,154,000 11/11 | 961億1841万 | 558億6479万 | +12.38% 9/16 | -30.91% 11/11 |
2013年 3月期 | 697 1/4 | 390 6/5 5/17 | 1,232,000 6/20 | 899億2554万 | 503億1702万 | +21.39% 1/4 | -14.62% 4/2 |
2014年 3月期 | 1,256 3/31 | 503 6/7 | 1,180,000 10/30 | 1620億4759万 | 648億9605万 | +18.79% 12/27 | -14.67% 6/13 |
2015年 3月期 | 1,247 4/1 | 864 10/17 10/16 | 5,129,000 6/18 | 1608億8642万 | 1290億3735万 | +15.29% 4/23 | -14.25% 6/16 |
2016年 3月期 | 1,701 8/19 | 866 2/24 | 3,729,000 9/2 | 2540億4228万 | 1293億3604万 | +20.02% 8/10 | -28.74% 9/7 |
2017年 3月期 | 1,478 3/29 | 885 4/8 | 1,231,000 4/26 | 2207億3750万 | 1321億7367万 | +12.7% 5/11 | -8.05% 8/16 |
2018年 3月期 | 1,562 6/29 | 1,300 9/8 9/6 他2件 | 1,437,800 10/27 | 2332億8280万 | 1941億5342万 | +7.95% 6/20 | -6.91% 7/25 |
2019年 3月期 | 1,683 9/25 | 1,189 12/25 | 1,736,900 8/8 | 2532億8082万 | 1827億6498万 | +6.82% 9/25 | -9.25% 10/25 |
2020年 3月期 | 1,589 11/14 | 1,148 8/22 | 1,273,200 3/13 | 2442億5026万 | 1764億6274万 | +11.44% 9/13 | -7.67% 8/16 |
2021年 3月期 | 2,234 2/22 | 1,351 9/15 | 1,467,800 3/19 | 3775億7487万 | 2088億6640万 | +13.78% 11/16 | -6.31% 2/4 |
2022年 3月期 | 2,247 9/17 | 1,555 3/9 | 768,300 8/30 | 3797億7204万 | 2628億1509万 | +8.68% 8/6 | -10.93% 3/8 |
2023年 3月期 | 1,607 4/5 | 952 1/20 1/18 | 1,396,000 10/28 | 2716億377万 | 1609億30万 | +7.63% 2/20 | -10.31% 9/7 |
2024年 3月期 | 1,324 9/20 | 1,009 11/16 | 2,488,100 5/12 | 2237億7311万 | 1705億3404万 | +9.47% 8/10 | -13.39% 11/13 |
最新 | 965 2024/5/17 | 1,002,100 | 1630億9747万 | -13.45% 1,115 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%(0.99倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/25 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/29 vs 1992/12/25
- 23%(1.23倍)
- 1994/12/29 vs 1993/12/29
- 40%(1.4倍)
- 1995/12/29 vs 1994/12/29
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- -31%(0.69倍)
- 1999/12/30 vs 1998/12/30
- 31%(1.31倍)
- 2000/12/29 vs 1999/12/30
- 27%(1.27倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- 22%(1.22倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 34%(1.34倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -47%(0.53倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/17 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
390円(2012/06/05) - 147%(2.47倍)
965円(5/17)