株価チャート
株価
5/17
- 前日 (5/16)
- 2,503
- 始値
- 2,515
- 高値
- 2,535
- 安値
- 2,482
- 終値 +0.2%
- 2,508
- 出来高 -31.43%
- 2,400
乖離率
- 株価(5日)
移動平均値 - -0.24%
2,514 - 株価(25日)
移動平均値 - -0.79%
2,528 - 出来高(5日)
移動平均値 - -6.98%
2,580
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 | 2,515 | 2,535 | 2,482 | 2,508 | +0.2% | 2,400 | 270億1416万 | -0.79% | 12.75 | 0.9 |
05/16 | 2,506 | 2,539 | 2,481 | 2,503 | -0.67% | 3,500 | 269億6031万 | -1.03% | 12.72 | 0.9 |
05/15 | 2,521 | 2,540 | 2,520 | 2,520 | 0% | 4,300 | 271億4342万 | -0.4% | 12.81 | 0.9 |
05/14 | 2,505 | 2,533 | 2,505 | 2,520 | +0.04% | 1,100 | 271億4342万 | -0.4% | 12.81 | 0.9 |
05/13 | 2,520 | 2,520 | 2,500 | 2,519 | +0.48% | 1,600 | 271億3265万 | -0.43% | 12.8 | 0.9 |
05/10 | 2,550 | 2,550 | 2,507 | 2,507 | -0.52% | 1,200 | 270億339万 | -0.95% | 12.74 | 0.9 |
05/09 | 2,525 | 2,551 | 2,520 | 2,520 | -0.36% | 2,700 | 271億4342万 | -0.47% | 12.81 | 0.9 |
05/08 | 2,529 | 2,529 | 2,529 | 2,529 | -0.28% | 300 | 272億4036万 | -0.16% | 12.85 | 0.91 |
05/07 | 2,502 | 2,537 | 2,500 | 2,536 | +0.96% | 1,300 | 273億1576万 | +0.08% | 12.89 | 0.91 |
05/02 | 2,512 | 2,513 | 2,512 | 2,512 | -0.04% | 1,000 | 270億5725万 | -0.83% | 12.77 | 0.9 |
05/01 | 2,515 | 2,539 | 2,513 | 2,513 | -0.63% | 1,700 | 270億6802万 | -0.87% | 12.77 | 0.9 |
04/30 | 2,506 | 2,530 | 2,506 | 2,529 | -0.94% | 1,200 | 272億4036万 | -0.28% | 12.85 | 0.91 |
04/26 | 2,549 | 2,560 | 2,548 | 2,553 | +1.83% | 1,500 | 274億9887万 | +0.67% | 12.97 | 0.91 |
04/25 | 2,507 | 2,507 | 2,507 | 2,507 | -0.04% | 300 | 270億339万 | -1.1% | 12.74 | 0.9 |
04/24 | 2,508 | 2,551 | 2,508 | 2,508 | -0.16% | 1,400 | 270億1416万 | -1.07% | 12.75 | 0.9 |
04/23 | 2,550 | 2,552 | 2,509 | 2,512 | +0.04% | 3,100 | 270億5725万 | -0.91% | 12.77 | 0.9 |
04/22 | 2,539 | 2,548 | 2,507 | 2,511 | -1.37% | 2,100 | 270億4648万 | -0.95% | 12.76 | 0.9 |
04/19 | 2,544 | 2,546 | 2,500 | 2,546 | -0.12% | 1,600 | 274億2347万 | +0.47% | 12.94 | 0.91 |
04/18 | 2,506 | 2,550 | 2,504 | 2,549 | +1.72% | 2,600 | 274億5578万 | +0.71% | 12.95 | 0.91 |
04/17 | 2,550 | 2,550 | 2,506 | 2,506 | -1.73% | 800 | 269億9262万 | -0.87% | 12.74 | 0.9 |
04/16 | 2,541 | 2,569 | 2,520 | 2,550 | -0.2% | 3,300 | 274億6656万 | +0.87% | 12.96 | 0.91 |
04/15 | 2,578 | 2,591 | 2,550 | 2,555 | -0.89% | 3,500 | 275億2041万 | +1.19% | 12.98 | 0.92 |
04/12 | 2,555 | 2,579 | 2,555 | 2,578 | -0.19% | 300 | 277億6815万 | +2.22% | 13.1 | 0.92 |
04/11 | 2,575 | 2,583 | 2,550 | 2,583 | +2.3% | 1,100 | 278億2200万 | +2.5% | 13.13 | 0.93 |
04/10 | 2,582 | 2,582 | 2,525 | 2,525 | -0.67% | 2,300 | 271億9728万 | +0.36% | 12.83 | 0.9 |
04/09 | 2,551 | 2,557 | 2,526 | 2,542 | +0.75% | 6,200 | 273億8039万 | +1.11% | 12.92 | 0.91 |
04/08 | 2,538 | 2,563 | 2,510 | 2,523 | +0.48% | 6,600 | 271億7573万 | +0.44% | 12.82 | 0.9 |
04/05 | 2,482 | 2,525 | 2,482 | 2,511 | -0.83% | 2,300 | 270億4648万 | -0.04% | 12.76 | 0.9 |
04/04 | 2,550 | 2,551 | 2,440 | 2,532 | -0.24% | 10,500 | 272億7267万 | +0.76% | 12.87 | 0.91 |
04/03 | 2,550 | 2,560 | 2,537 | 2,538 | 0% | 7,700 | 273億3730万 | +1.08% | 12.9 | 0.91 |
04/02 | 2,516 | 2,552 | 2,516 | 2,538 | -0.08% | 5,200 | 273億3730万 | +1.12% | 12.9 | 0.91 |
04/01 | 2,525 | 2,599 | 2,525 | 2,540 | -0.27% | 8,400 | 273億5884万 | +1.24% | 12.91 | 0.91 |
03/29 | 2,520 | 2,550 | 2,519 | 2,547 | +0.87% | 1,800 | 274億3424万 | +1.56% | 11.23 | 0.91 |
03/28 | 2,511 | 2,530 | 2,511 | 2,525 | -1.02% | 700 | 271億9728万 | +0.64% | 11.14 | 0.9 |
03/27 | 2,540 | 2,551 | 2,532 | 2,551 | +0.2% | 2,400 | 274億7733万 | +1.63% | 11.25 | 0.91 |
03/26 | 2,521 | 2,550 | 2,520 | 2,546 | +0.99% | 2,700 | 274億2347万 | +1.52% | 11.23 | 0.91 |
03/25 | 2,519 | 2,550 | 2,519 | 2,521 | -0.32% | 2,500 | 271億5419万 | +0.56% | 11.12 | 0.9 |
03/22 | 2,508 | 2,529 | 2,508 | 2,529 | +0.84% | 1,600 | 272億4036万 | +0.92% | 11.15 | 0.91 |
03/21 | 2,500 | 2,508 | 2,500 | 2,508 | -0.16% | 300 | 270億1416万 | +0.2% | 11.06 | 0.9 |
03/19 | 2,499 | 2,514 | 2,498 | 2,512 | +0.56% | 1,800 | 270億5725万 | +0.4% | 11.08 | 0.9 |
03/18 | 2,498 | 2,515 | 2,498 | 2,498 | 0% | 5,700 | 269億645万 | -0.12% | 11.02 | 0.9 |
03/15 | 2,480 | 2,498 | 2,479 | 2,498 | +1.13% | 1,700 | 269億645万 | -0.12% | 11.02 | 0.9 |
03/14 | 2,464 | 2,479 | 2,460 | 2,470 | -0.36% | 1,600 | 266億486万 | -1.2% | 10.89 | 0.89 |
03/13 | 2,490 | 2,490 | 2,479 | 2,479 | -0.76% | 1,700 | 267億180万 | -0.8% | 10.93 | 0.89 |
03/12 | 2,466 | 2,498 | 2,465 | 2,498 | +0.69% | 1,000 | 269億645万 | -0.12% | 11.02 | 0.9 |
03/11 | 2,467 | 2,510 | 2,464 | 2,481 | 0% | 2,300 | 267億2334万 | -0.92% | 10.94 | 0.89 |
03/08 | 2,514 | 2,550 | 2,481 | 2,481 | -1.31% | 2,100 | 267億2334万 | -1.12% | 10.94 | 0.89 |
03/07 | 2,486 | 2,536 | 2,485 | 2,514 | +1.29% | 13,000 | 270億7879万 | -0.04% | 11.09 | 0.9 |
03/06 | 2,471 | 2,499 | 2,460 | 2,482 | +0.16% | 3,500 | 267億3411万 | -1.51% | 10.95 | 0.89 |
03/05 | 2,476 | 2,495 | 2,476 | 2,478 | -1.2% | 600 | 266億9103万 | -1.9% | 10.93 | 0.89 |
03/04 | 2,505 | 2,509 | 2,475 | 2,508 | -0.36% | 2,000 | 270億1416万 | -0.99% | 11.06 | 0.9 |
03/01 | 2,491 | 2,518 | 2,483 | 2,517 | -0.24% | 4,500 | 271億1111万 | -0.87% | 11.1 | 0.9 |
02/29 | 2,497 | 2,523 | 2,497 | 2,523 | +1% | 2,000 | 271億7573万 | -0.86% | 11.13 | 0.9 |
02/28 | 2,505 | 2,514 | 2,471 | 2,498 | -0.44% | 3,300 | 269億645万 | -2.04% | 11.02 | 0.9 |
02/27 | 2,508 | 2,527 | 2,508 | 2,509 | +0.04% | 800 | 270億2494万 | -1.92% | 11.07 | 0.9 |
02/26 | 2,531 | 2,547 | 2,507 | 2,508 | -0.91% | 3,800 | 270億1416万 | -2.15% | 11.06 | 0.9 |
02/22 | 2,520 | 2,548 | 2,504 | 2,531 | -0.71% | 2,100 | 272億6190万 | -1.33% | 11.16 | 0.91 |
02/21 | 2,550 | 2,550 | 2,543 | 2,549 | -0.04% | 7,700 | 274億5578万 | -0.78% | 11.24 | 0.91 |
02/20 | 2,550 | 2,568 | 2,547 | 2,550 | +1.19% | 95,400 | 274億6656万 | -0.66% | 11.25 | 0.91 |
02/19 | 2,508 | 2,550 | 2,508 | 2,520 | -0.16% | 1,800 | 271億4342万 | -1.56% | 11.11 | 0.9 |
02/16 | 2,477 | 2,564 | 2,477 | 2,524 | +1.94% | 3,800 | 271億8650万 | -1.14% | 11.13 | 0.9 |
02/15 | 2,471 | 2,490 | 2,469 | 2,476 | +0.24% | 8,600 | 266億6949万 | -2.79% | 10.92 | 0.89 |
02/14 | 2,476 | 2,489 | 2,460 | 2,470 | -0.24% | 5,300 | 266億486万 | -2.79% | 10.89 | 0.89 |
02/13 | 2,460 | 2,478 | 2,460 | 2,476 | -0.56% | 4,800 | 266億6949万 | -2.37% | 10.92 | 0.89 |
02/09 | 2,498 | 2,550 | 2,488 | 2,490 | -0.2% | 4,700 | 268億2028万 | -1.62% | 10.98 | 0.89 |
02/08 | 2,474 | 2,497 | 2,474 | 2,495 | +1.05% | 3,000 | 268億7414万 | -1.19% | 11 | 0.89 |
02/07 | 2,443 | 2,469 | 2,440 | 2,469 | +0.45% | 3,100 | 265億9409万 | -1.91% | 10.89 | 0.88 |
02/06 | 2,490 | 2,490 | 2,450 | 2,458 | -2.15% | 3,800 | 264億7560万 | -1.99% | 10.84 | 0.88 |
02/05 | 2,561 | 2,561 | 2,485 | 2,512 | -2.41% | 7,000 | 270億5725万 | +0.4% | 11.08 | 0.9 |
02/02 | 2,600 | 2,600 | 2,550 | 2,574 | -1.3% | 2,900 | 277億2506万 | +3.25% | 11.35 | 0.92 |
02/01 | 2,672 | 2,672 | 2,563 | 2,608 | -1.25% | 25,800 | 280億9128万 | +5.08% | 11.5 | 0.93 |
01/31 | 2,611 | 2,666 | 2,611 | 2,641 | +0.3% | 11,200 | 284億4673万 | +6.92% | 11.65 | 0.95 |
01/30 | 2,630 | 2,663 | 2,620 | 2,633 | +0.11% | 1,700 | 283億6056万 | +7.25% | 11.61 | 0.94 |
01/29 | 2,652 | 2,652 | 2,597 | 2,630 | -1.09% | 1,800 | 283億2825万 | +7.7% | 11.6 | 0.94 |
01/26 | 2,626 | 2,675 | 2,555 | 2,659 | +0.45% | 7,500 | 286億4062万 | +9.47% | 11.73 | 0.95 |
01/25 | 2,654 | 2,665 | 2,645 | 2,647 | -0.68% | 2,200 | 285億1136万 | +9.61% | 11.67 | 0.95 |
01/24 | 2,650 | 2,666 | 2,650 | 2,665 | +0.57% | 1,000 | 287億524万 | +11% | 11.75 | 0.96 |
01/23 | 2,690 | 2,690 | 2,619 | 2,650 | -1.63% | 5,200 | 285億4368万 | +11.06% | 11.69 | 0.95 |
01/22 | 2,647 | 2,696 | 2,626 | 2,694 | +2.16% | 28,100 | 290億1761万 | +13.58% | 11.88 | 0.97 |
01/19 | 2,697 | 2,697 | 2,612 | 2,637 | +2.65% | 49,300 | 284億365万 | +11.93% | 11.63 | 0.94 |
01/18 | 2,630 | 2,649 | 2,566 | 2,569 | -1.91% | 7,300 | 276億7121万 | +9.74% | 11.33 | 0.92 |
01/17 | 2,515 | 2,644 | 2,511 | 2,619 | +4.3% | 19,400 | 282億977万 | +12.4% | 11.55 | 0.94 |
01/16 | 2,400 | 2,549 | 2,400 | 2,511 | +5.99% | 20,500 | 270億4648万 | +8.47% | 11.08 | 0.9 |
01/15 | 2,361 | 2,384 | 2,361 | 2,369 | +0.34% | 4,200 | 255億1697万 | +2.82% | 10.45 | 0.85 |
01/12 | 2,340 | 2,361 | 2,336 | 2,361 | +0.47% | 2,700 | 254億3080万 | +2.7% | 10.41 | 0.85 |
01/11 | 2,345 | 2,358 | 2,334 | 2,350 | 0% | 1,100 | 253億1232万 | +2.49% | 10.37 | 0.84 |
01/10 | 2,347 | 2,370 | 2,340 | 2,350 | +0.26% | 7,900 | 253億1232万 | +2.71% | 10.37 | 0.84 |
01/09 | 2,303 | 2,346 | 2,303 | 2,344 | +0.17% | 6,000 | 252億4769万 | +2.67% | 10.34 | 0.84 |
01/05 | 2,335 | 2,340 | 2,295 | 2,340 | +0.04% | 1,700 | 252億460万 | +2.68% | 10.32 | 0.84 |
01/04 | 2,288 | 2,344 | 2,272 | 2,339 | +2.23% | 5,300 | 251億9383万 | +2.77% | 10.32 | 0.84 |
2023 | ||||||||||
12/29 | 2,262 | 2,299 | 2,262 | 2,288 | +1.15% | 1,700 | 246億4450万 | +0.75% | 10.09 | 0.86 |
12/28 | 2,254 | 2,301 | 2,254 | 2,262 | -1.52% | 1,500 | 243億6445万 | -0.26% | 9.98 | 0.85 |
12/27 | 2,274 | 2,297 | 2,255 | 2,297 | +0.26% | 3,800 | 247億4144万 | +1.37% | 10.13 | 0.87 |
12/26 | 2,286 | 2,295 | 2,263 | 2,291 | -0.69% | 3,100 | 246億7681万 | +1.24% | 10.1 | 0.86 |
12/25 | 2,309 | 2,309 | 2,298 | 2,307 | +0.79% | 3,000 | 248億4915万 | +2.12% | 10.18 | 0.87 |
12/22 | 2,281 | 2,300 | 2,281 | 2,289 | +0.35% | 900 | 246億5527万 | +1.51% | 10.1 | 0.86 |
12/21 | 2,303 | 2,309 | 2,281 | 2,281 | -1.04% | 3,100 | 245億6910万 | +1.33% | 10.06 | 0.86 |
12/20 | 2,290 | 2,308 | 2,284 | 2,305 | +0.26% | 2,400 | 248億2761万 | +2.54% | 10.17 | 0.87 |
12/19 | 2,291 | 2,310 | 2,290 | 2,299 | -0.09% | 1,400 | 247億6298万 | +2.5% | 10.14 | 0.87 |
12/18 | 2,301 | 2,312 | 2,301 | 2,301 | 0% | 2,600 | 247億8453万 | +2.77% | 10.15 | 0.87 |
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 | 1,640 3,280 8/14 | 1,375 2,750 5/22 2,750 4/24 | 45,000 22,500 8/14 | - | - | +5.97% 7/13 | -6.9% 1/23 |
2009年 3月期 | 1,485 2,970 4/22 2,970 4/21 他2件 | 850 1,700 10/28 | 26,400 13,200 5/21 | - | - | +16.27% 4/7 | -20.53% 10/10 |
2010年 3月期 | 1,200 2,400 4/7 | 700 1,400 12/2 | 103,800 51,900 8/6 | - | - | +9.95% 1/6 | -16.34% 12/2 |
2011年 3月期 | 850 1,699 4/27 | 575 1,150 3/15 | 26,000 13,000 3/15 | 91億5013万 | 61億9344万 | +6.76% 1/19 | -16.14% 3/15 |
2012年 3月期 | 700 1,399 7/26 | 572 1,143 4/26 1,143 4/22 他2件 | 20,800 10,400 12/12 | 75億3445万 | 61億5574万 | +11.25% 7/25 | -7.24% 8/12 |
2013年 3月期 | 615 1,229 4/4 1,229 4/2 | 495 990 11/16 990 11/15 他2件 | 22,600 11,300 7/5 | 66億1890万 | 53億3174万 | +8.11% 3/25 | -7.44% 10/15 |
2014年 3月期 | 905 1,810 1/23 | 549 1,098 4/2 | 64,600 32,300 6/3 | 97億4793万 | 59億1338万 | +16.52% 6/4 | -8.51% 8/12 |
2015年 3月期 | 1,108 2,215 2/5 | 736 1,471 4/30 | 43,400 21,700 12/22 | 119億2910万 | 79億2221万 | +10.89% 1/15 | -5.49% 2/20 |
2016年 3月期 | 2,370 4,740 8/21 | 1,001 2,002 4/2 2,002 4/1 | 121,200 60,600 8/24 | 255億2774万 | 107億8197万 | +24.81% 8/17 | -18.28% 10/22 |
2017年 3月期 | 3,310 6,620 8/1 | 1,585 3,170 4/20 | 395,600 197,800 5/20 | 356億5267万 | 170億7235万 | +43.02% 5/12 | -16.11% 4/19 |
2018年 3月期 | 3,450 2/5 2/2 | 2,012 4/17 | 68,500 5/11 | 371億6064万 | 216億7165万 | +12.32% 2/2 | -5.09% 10/18 |
2019年 3月期 | 4,080 6/5 | 2,526 12/26 | 41,500 5/16 | 439億4649万 | 272億805万 | +23.65% 5/21 | -19.47% 12/26 |
2020年 3月期 | 3,575 5/17 | 1,700 3/19 | 374,700 3/17 | 385億704万 | 183億1104万 | +18.24% 4/16 | -35.45% 3/19 |
2021年 3月期 | 3,995 1/27 | 1,916 4/1 | 104,900 10/16 | 430億3094万 | 206億3761万 | +15.68% 10/16 | -7.61% 7/2 |
2022年 3月期 | 4,100 4/21 4/20 | 2,200 3/11 | 31,700 1/18 | 441億6192万 | 236億9664万 | +13.75% 12/29 | -13.34% 1/31 |
2023年 3月期 | 2,467 4/4 | 1,932 11/22 | 99,800 7/12 | 265億7255万 | 208億995万 | +8.6% 1/30 | -7.86% 6/20 |
2024年 3月期 | 2,697 1/19 | 2,155 10/4 | 95,400 2/20 | 290億4992万 | 232億1193万 | +13.57% 1/22 | -6.99% 8/1 |
最新 | 2,508 2024/5/17 | 2,400 | 270億1416万 | -0.79% 2,528 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -77%(0.23倍)
- 1998/12/21 vs 1997/12/30
- 118%(2.18倍)
- 1999/12/29 vs 1998/12/21
- 273%(3.73倍)
- 2000/12/29 vs 1999/12/29
- -64%(0.36倍)
- 2001/12/28 vs 2000/12/29
- 147%(2.47倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 71%(1.71倍)
- 2004/12/30 vs 2003/12/30
- -27%(0.73倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 101%(2.01倍)
- 2016/12/30 vs 2015/12/30
- 48%(1.48倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/17 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
102円(1997/12/12) - 2352%(24.52倍)
2,508円(5/17)