株価チャート
株価
5/17
- 前日 (5/16)
- 1,452
- 始値
- 1,438
- 高値
- 1,445
- 安値
- 1,426
- 終値 -1.45%
- 1,431
- 出来高 +80.36%
- 30,300
乖離率
- 株価（5日）
移動平均値 - -2.12%
1,462 - 株価（25日）
移動平均値 - -2.12%
1,462 - 出来高（5日）
移動平均値 - +57.16%
19,280
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 | 1,438 | 1,445 | 1,426 | 1,431 | -1.45% | 30,300 | 578億4960万 | -2.12% | 18.19 | 1.72 |
| 05/16 | 1,470 | 1,470 | 1,441 | 1,452 | -0.75% | 16,800 | 586億9855万 | -0.95% | 18.45 | 1.74 |
| 05/15 | 1,473 | 1,475 | 1,461 | 1,463 | -1.08% | 12,300 | 591億4323万 | -0.48% | 18.59 | 1.75 |
| 05/14 | 1,476 | 1,492 | 1,471 | 1,479 | -0.34% | 18,900 | 597億9005万 | +0.27% | 18.8 | 1.77 |
| 05/13 | 1,467 | 1,487 | 1,462 | 1,484 | +0.54% | 18,100 | 599億9218万 | +0.2% | 18.86 | 1.78 |
| 05/10 | 1,479 | 1,481 | 1,451 | 1,476 | +1.86% | 31,600 | 596億6877万 | -0.74% | 18.76 | 1.77 |
| 05/09 | 1,447 | 1,458 | 1,445 | 1,449 | +0.14% | 16,800 | 585億7727万 | -2.88% | 18.42 | 1.74 |
| 05/08 | 1,459 | 1,468 | 1,446 | 1,447 | -1.09% | 31,500 | 584億9642万 | -3.34% | 18.39 | 1.73 |
| 05/07 | 1,450 | 1,468 | 1,450 | 1,463 | +1.25% | 26,300 | 591億4323万 | -2.66% | 18.59 | 1.75 |
| 05/02 | 1,458 | 1,463 | 1,441 | 1,445 | -1.63% | 36,200 | 584億1557万 | -4.18% | 18.37 | 1.73 |
| 05/01 | 1,468 | 1,481 | 1,456 | 1,469 | 0% | 21,200 | 593億8579万 | -3.1% | 18.67 | 1.76 |
| 04/30 | 1,459 | 1,469 | 1,445 | 1,469 | +1.45% | 47,000 | 593億8579万 | -3.48% | 18.67 | 1.76 |
| 04/26 | 1,436 | 1,450 | 1,431 | 1,448 | +0.21% | 31,900 | 585億3684万 | -5.17% | 18.4 | 1.74 |
| 04/25 | 1,459 | 1,467 | 1,445 | 1,445 | -0.89% | 24,900 | 584億1557万 | -5.92% | 18.37 | 1.73 |
| 04/24 | 1,474 | 1,474 | 1,440 | 1,458 | -1.02% | 48,400 | 589億4110万 | -5.57% | 18.53 | 1.75 |
| 04/23 | 1,456 | 1,486 | 1,447 | 1,473 | +1.66% | 45,200 | 595億4749万 | -4.97% | 18.72 | 1.77 |
| 04/22 | 1,437 | 1,456 | 1,437 | 1,449 | +2.77% | 43,900 | 585億7727万 | -6.82% | 18.42 | 1.74 |
| 04/19 | 1,440 | 1,440 | 1,406 | 1,410 | -3.56% | 79,900 | 570億66万 | -9.67% | 17.92 | 1.69 |
| 04/18 | 1,427 | 1,467 | 1,427 | 1,462 | +2.45% | 32,400 | 591億281万 | -6.76% | 18.58 | 1.75 |
| 04/17 | 1,459 | 1,460 | 1,427 | 1,427 | -2.19% | 54,700 | 576億8790万 | -9.22% | 18.14 | 1.71 |
| 04/16 | 1,477 | 1,477 | 1,459 | 1,459 | -2.15% | 48,200 | 589億8153万 | -7.54% | 18.54 | 1.75 |
| 04/15 | 1,489 | 1,505 | 1,476 | 1,491 | -0.4% | 65,600 | 602億7516万 | -5.87% | 18.95 | 1.79 |
| 04/12 | 1,510 | 1,526 | 1,494 | 1,497 | -0.53% | 47,700 | 605億1772万 | -6.03% | 19.03 | 1.79 |
| 04/11 | 1,503 | 1,509 | 1,488 | 1,505 | -0.27% | 58,000 | 608億4113万 | -6.46% | 19.13 | 1.8 |
| 04/10 | 1,530 | 1,550 | 1,504 | 1,509 | -1.31% | 84,800 | 610億283万 | -7.08% | 19.18 | 1.81 |
| 04/09 | 1,541 | 1,548 | 1,514 | 1,529 | -0.33% | 98,000 | 618億1135万 | -6.71% | 19.43 | 1.83 |
| 04/08 | 1,606 | 1,606 | 1,534 | 1,534 | -4.07% | 100,100 | 620億1348万 | -7.31% | 19.5 | 1.84 |
| 04/05 | 1,604 | 1,620 | 1,581 | 1,599 | -1.05% | 33,200 | 646億4117万 | -4.31% | 20.32 | 1.92 |
| 04/04 | 1,640 | 1,648 | 1,603 | 1,616 | -1.58% | 42,000 | 653億2841万 | -4.09% | 20.54 | 1.94 |
| 04/03 | 1,579 | 1,651 | 1,573 | 1,642 | +3.08% | 78,000 | 663億7949万 | -3.35% | 20.87 | 1.97 |
| 04/02 | 1,601 | 1,613 | 1,581 | 1,593 | +0.31% | 56,900 | 643億9861万 | -6.9% | 20.25 | 1.91 |
| 04/01 | 1,626 | 1,632 | 1,588 | 1,588 | -0.44% | 47,800 | 641億9648万 | -7.78% | 20.18 | 1.9 |
| 03/29 | 1,585 | 1,623 | 1,585 | 1,595 | +1.01% | 33,600 | 644億7947万 | -7.91% | 20.27 | 1.91 |
| 03/28 | 1,658 | 1,661 | 1,571 | 1,579 | -3.95% | 57,000 | 638億3265万 | -9.25% | 20.07 | 1.89 |
| 03/27 | 1,622 | 1,651 | 1,615 | 1,644 | +1.36% | 52,400 | 664億6034万 | -6% | 20.89 | 1.97 |
| 03/26 | 1,602 | 1,626 | 1,599 | 1,622 | +0.75% | 38,800 | 655億7097万 | -7.53% | 20.62 | 1.94 |
| 03/25 | 1,653 | 1,664 | 1,610 | 1,610 | -3.71% | 47,400 | 650億8586万 | -8.52% | 20.46 | 1.93 |
| 03/22 | 1,658 | 1,673 | 1,640 | 1,672 | +2.51% | 50,500 | 675億9227万 | -5.27% | 21.25 | 2 |
| 03/21 | 1,634 | 1,650 | 1,631 | 1,631 | +0.74% | 33,000 | 659億3480万 | -7.85% | 20.73 | 1.95 |
| 03/19 | 1,630 | 1,636 | 1,600 | 1,619 | +1% | 32,300 | 654億4969万 | -9.04% | 20.58 | 1.94 |
| 03/18 | 1,620 | 1,635 | 1,601 | 1,603 | +0.94% | 40,700 | 648億287万 | -10.35% | 20.37 | 1.92 |
| 03/15 | 1,603 | 1,622 | 1,558 | 1,588 | -0.25% | 104,500 | 641億9648万 | -11.58% | 20.18 | 1.9 |
| 03/14 | 1,553 | 1,605 | 1,551 | 1,592 | +2.25% | 51,900 | 643億5819万 | -11.65% | 20.23 | 1.91 |
| 03/13 | 1,595 | 1,604 | 1,552 | 1,557 | -1.27% | 58,600 | 629億4328万 | -13.84% | 19.79 | 1.87 |
| 03/12 | 1,598 | 1,609 | 1,546 | 1,577 | -2.05% | 125,600 | 637億5180万 | -13.07% | 20.04 | 1.89 |
| 03/11 | 1,721 | 1,742 | 1,589 | 1,610 | -6.61% | 131,500 | 650億8586万 | -11.54% | 20.46 | 1.93 |
| 03/08 | 1,839 | 1,848 | 1,717 | 1,724 | -8.1% | 132,600 | 696億9442万 | -5.59% | 21.91 | 2.07 |
| 03/07 | 1,884 | 1,918 | 1,873 | 1,876 | -0.16% | 37,900 | 758億3917万 | +2.68% | 23.84 | 2.25 |
| 03/06 | 1,900 | 1,919 | 1,856 | 1,879 | -0.95% | 51,000 | 759億6045万 | +3.13% | 23.88 | 2.25 |
| 03/05 | 1,920 | 1,931 | 1,890 | 1,897 | -1.2% | 33,300 | 766億8812万 | +4.4% | 24.11 | 2.27 |
| 03/04 | 1,942 | 1,942 | 1,871 | 1,920 | -1.13% | 65,800 | 776億1792万 | +6.02% | 24.4 | 2.3 |
| 03/01 | 1,951 | 1,970 | 1,912 | 1,942 | -0.21% | 43,600 | 785億729万 | +7.77% | 24.68 | 2.33 |
| 02/29 | 1,962 | 2,000 | 1,936 | 1,946 | -0.82% | 61,000 | 786億6899万 | +8.53% | 24.73 | 2.33 |
| 02/28 | 1,932 | 1,965 | 1,915 | 1,962 | +1.03% | 50,100 | 793億1581万 | +10.1% | 24.94 | 2.35 |
| 02/27 | 1,869 | 1,965 | 1,866 | 1,942 | +4.13% | 77,800 | 785億729万 | +9.59% | 24.68 | 2.33 |
| 02/26 | 1,837 | 1,875 | 1,816 | 1,865 | +1.47% | 55,500 | 753億9449万 | +5.79% | 23.7 | 2.24 |
| 02/22 | 1,809 | 1,838 | 1,780 | 1,838 | +2.17% | 31,800 | 743億298万 | +4.61% | 23.36 | 2.2 |
| 02/21 | 1,795 | 1,825 | 1,763 | 1,799 | -0.44% | 38,900 | 727億2637万 | +2.62% | 22.86 | 2.16 |
| 02/20 | 1,776 | 1,820 | 1,776 | 1,807 | +1.75% | 35,900 | 730億4978万 | +3.14% | 22.97 | 2.17 |
| 02/19 | 1,750 | 1,776 | 1,741 | 1,776 | +0.74% | 21,300 | 717億9657万 | +1.49% | 22.57 | 2.13 |
| 02/16 | 1,754 | 1,778 | 1,727 | 1,763 | +1.32% | 43,700 | 712億7103万 | +0.86% | 22.41 | 2.11 |
| 02/15 | 1,800 | 1,807 | 1,734 | 1,740 | -3.76% | 51,200 | 703億4124万 | -0.46% | 22.12 | 2.09 |
| 02/14 | 1,790 | 1,828 | 1,764 | 1,808 | -3.32% | 59,200 | 730億9020万 | +3.49% | 22.98 | 2.17 |
| 02/13 | 1,819 | 1,885 | 1,755 | 1,870 | +3.43% | 113,300 | 755億9662万 | +7.35% | 23.77 | 2.24 |
| 02/09 | 1,793 | 1,830 | 1,769 | 1,808 | -0.66% | 56,800 | 730億9020万 | +4.33% | 22.98 | 2.17 |
| 02/08 | 1,800 | 1,838 | 1,760 | 1,820 | +5.81% | 140,700 | 735億7532万 | +5.45% | 23.13 | 2.18 |
| 02/07 | 1,700 | 1,742 | 1,692 | 1,720 | 0% | 48,800 | 695億3272万 | +0.06% | 21.86 | 2.06 |
| 02/06 | 1,730 | 1,741 | 1,696 | 1,720 | -0.75% | 30,500 | 695億3272万 | +0.29% | 21.86 | 2.06 |
| 02/05 | 1,740 | 1,761 | 1,731 | 1,733 | -0.4% | 39,700 | 700億5825万 | +1.11% | 22.03 | 2.08 |
| 02/02 | 1,786 | 1,786 | 1,723 | 1,740 | -0.8% | 36,100 | 703億4124万 | +1.64% | 22.12 | 2.09 |
| 02/01 | 1,731 | 1,770 | 1,720 | 1,754 | 0% | 40,900 | 709億720万 | +2.75% | 22.29 | 2.1 |
| 01/31 | 1,727 | 1,754 | 1,724 | 1,754 | +1.1% | 20,800 | 709億720万 | +3.06% | 22.29 | 2.1 |
| 01/30 | 1,778 | 1,789 | 1,729 | 1,735 | -2.03% | 32,100 | 701億3911万 | +2.36% | 22.05 | 2.08 |
| 01/29 | 1,744 | 1,785 | 1,720 | 1,771 | +1.55% | 37,300 | 715億9444万 | +4.85% | 22.51 | 2.12 |
| 01/26 | 1,690 | 1,758 | 1,680 | 1,744 | +2.53% | 70,800 | 705億294万 | +3.93% | 22.17 | 2.09 |
| 01/25 | 1,697 | 1,723 | 1,677 | 1,701 | +0.18% | 37,800 | 687億6462万 | +1.92% | 21.62 | 2.04 |
| 01/24 | 1,675 | 1,710 | 1,660 | 1,698 | +1.31% | 56,500 | 686億4334万 | +2.29% | 21.58 | 2.04 |
| 01/23 | 1,745 | 1,748 | 1,676 | 1,676 | -2.84% | 36,600 | 677億5397万 | +1.39% | 21.3 | 2.01 |
| 01/22 | 1,713 | 1,746 | 1,688 | 1,725 | +0.41% | 35,600 | 697億3485万 | +4.67% | 21.92 | 2.07 |
| 01/19 | 1,709 | 1,726 | 1,701 | 1,718 | +0.53% | 38,000 | 694億5186万 | +4.82% | 21.84 | 2.06 |
| 01/18 | 1,740 | 1,754 | 1,703 | 1,709 | -1.84% | 33,300 | 690億8803万 | +4.72% | 21.72 | 2.05 |
| 01/17 | 1,756 | 1,780 | 1,739 | 1,741 | -1.02% | 48,700 | 703億8166万 | +7.27% | 22.13 | 2.09 |
| 01/16 | 1,771 | 1,773 | 1,725 | 1,759 | -0.68% | 40,800 | 711億933万 | +8.92% | 22.36 | 2.11 |
| 01/15 | 1,730 | 1,777 | 1,682 | 1,771 | +2.25% | 44,500 | 715億9444万 | +10.21% | 22.51 | 2.12 |
| 01/12 | 1,749 | 1,749 | 1,700 | 1,732 | -1.2% | 60,400 | 700億1783万 | +8.39% | 22.01 | 2.08 |
| 01/11 | 1,718 | 1,766 | 1,680 | 1,753 | +2.82% | 83,000 | 708億6677万 | +10.04% | 22.28 | 2.1 |
| 01/10 | 1,700 | 1,720 | 1,680 | 1,705 | +0.18% | 70,300 | 689億2633万 | +7.44% | 21.67 | 2.04 |
| 01/09 | 1,648 | 1,702 | 1,644 | 1,702 | +3.53% | 52,400 | 688億505万 | +7.38% | 21.63 | 2.04 |
| 01/05 | 1,668 | 1,668 | 1,620 | 1,644 | +0.67% | 51,300 | 664億6034万 | +3.85% | 20.89 | 1.97 |
| 01/04 | 1,616 | 1,637 | 1,583 | 1,633 | +0.49% | 32,400 | 660億1565万 | +3.09% | 20.76 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 1,628 | 1,650 | 1,603 | 1,625 | +0.12% | 56,300 | 656億9225万 | +2.39% | 20.65 | 2.03 |
| 12/28 | 1,685 | 1,685 | 1,592 | 1,623 | -4.7% | 128,200 | 656億1139万 | +2.08% | 20.63 | 2.03 |
| 12/27 | 1,661 | 1,740 | 1,652 | 1,703 | +1.79% | 375,300 | 688億4547万 | +6.91% | 21.64 | 2.13 |
| 12/26 | 1,615 | 1,673 | 1,615 | 1,673 | +3.27% | 59,100 | 676億3269万 | +5.02% | 21.26 | 2.09 |
| 12/25 | 1,639 | 1,662 | 1,611 | 1,620 | -0.37% | 79,800 | 654億9012万 | +1.69% | 20.59 | 2.02 |
| 12/22 | 1,600 | 1,640 | 1,584 | 1,626 | +2.14% | 282,300 | 657億3267万 | +1.88% | 20.67 | 2.03 |
| 12/21 | 1,553 | 1,592 | 1,552 | 1,592 | +1.4% | 159,700 | 643億5819万 | -0.38% | 20.23 | 1.99 |
| 12/20 | 1,548 | 1,582 | 1,527 | 1,570 | +4.11% | 111,400 | 634億6882万 | -2% | 19.95 | 1.96 |
| 12/19 | 1,514 | 1,521 | 1,501 | 1,508 | -0.4% | 50,100 | 609億6240万 | -6.16% | 19.17 | 1.88 |
| 12/18 | 1,475 | 1,521 | 1,461 | 1,514 | +1.75% | 134,100 | 612億496万 | -6.2% | 19.24 | 1.89 |
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 | |
| 2008年 3月期 | 501 2,005 2/4 | 394 1,575 3/11 | 214,000 53,500 3/21 | - | - | +13.63% 5/7 | -5.06% 4/15 |
| 2009年 3月期 | 515 2,060 5/20 | 233 932 10/10 | 350,000 87,500 3/17 | - | - | +24.85% 11/13 | -33.66% 10/10 |
| 2010年 3月期 | 451 1,802 7/13 | 301 1,203 4/3 | 438,800 109,700 4/30 | - | - | +13.92% 7/13 | -5.75% 2/5 |
| 2011年 3月期 | 474 1,895 3/1 | 350 1,401 3/15 | 241,600 60,400 12/10 | 197億1558万 | 145億7600万 | +6.23% 1/27 | -16.13% 3/15 |
| 2012年 3月期 | 484 1,934 8/2 | 347 1,391 12/29 1,388 12/27 他2件 | 101,600 25,400 8/2 | 201億2133万 | 144億4075万 | +6.05% 2/2 | -6.52% 8/9 |
| 2013年 3月期 | 666 2,663 2/4 | 358 1,430 6/13 | 387,600 96,900 2/4 | 277億585万 | 148億7772万 | +21.13% 2/4 | -8.55% 4/1 |
| 2014年 3月期 | 707 1,413 1/29 | 500 2,000 4/2 | 192,400 48,100 4/22 | 294億170万 | 208億800万 | +11.91% 5/8 | -14.81% 6/7 |
| 2015年 3月期 | 1,105 2,209 3/23 | 576 1,152 5/19 | 179,000 89,500 11/12 | 444億4066万 | 239億7081万 | +19.18% 11/28 | -7.21% 5/19 |
| 2016年 3月期 | 1,130 2,260 4/15 | 632 1,264 2/12 | 223,400 111,700 9/25 | 454億6668万 | 254億2915万 | +7.59% 11/17 | -16.52% 5/14 |
| 2017年 3月期 | 1,170 2,339 2/13 | 655 1,310 5/6 | 212,600 106,300 10/28 | 470億5600万 | 263億5458万 | +15.34% 6/10 | -8.68% 11/9 |
| 2018年 3月期 | 1,500 11/2 | 946 1,891 4/13 | 614,400 307,200 9/15 | 603億5400万 | 380億4313万 | +14.1% 9/19 | -16.7% 2/9 |
| 2019年 3月期 | 1,285 6/29 | 785 12/26 | 893,700 9/25 | 532億3241万 | 325億1941万 | +13.5% 4/17 | -18.34% 12/25 |
| 2020年 6月期 | 1,068 5/27 | 670 3/17 | 445,200 9/26 | 442億4296万 | 270億8542万 | +13.07% 5/13 | -16.08% 3/16 |
| 2021年 6月期 | 1,658 6/2 | 854 7/3 | 510,500 12/28 | 670億2630万 | 345億2380万 | +15.2% 6/2 | -15.48% 8/5 |
| 2022年 6月期 | 2,113 11/8 | 1,269 6/29 | 573,600 10/12 | 854億2013万 | 513億59万 | +16.85% 11/4 | -14.83% 8/6 |
| 2023年 6月期 | 1,740 6/22 6/21 他2件 | 1,257 7/1 | 480,500 1/30 | 703億4124万 | 508億1548万 | +13.02% 8/8 | -10.3% 12/6 |
| 最新 | 1,431 2024/5/17 | 30,300 | 578億4960万 | -2.12% 1,462 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
233円（2008/10/10） - 514%（6.14倍）
1,431円（5/17）