株価チャート
株価
5/16
- 前日 (5/15)
- 723
- 始値
- 723
- 高値
- 730
- 安値
- 719
- 終値 -0.28%
- 721
- 出来高 -18.3%
- 1,129,700
乖離率
- 株価（5日）
移動平均値 - +0.56%
717 - 株価（25日）
移動平均値 - +1.69%
709 - 出来高（5日）
移動平均値 - -52.08%
2,357,660
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 723 | 730 | 719 | 721 | -0.28% | 1,129,700 | 2074億8948万 | +1.69% | 11.44 | 2.77 |
| 05/15 | 726 | 729 | 722 | 723 | -0.82% | 1,382,700 | 2080億6504万 | +1.97% | 11.47 | 2.77 |
| 05/14 | 726 | 739 | 722 | 729 | +1.39% | 1,921,900 | 2097億9172万 | +2.82% | 11.56 | 2.8 |
| 05/13 | 700 | 722 | 697 | 719 | +3.6% | 2,990,000 | 2069億1392万 | +1.41% | 11.41 | 2.76 |
| 05/10 | 725 | 728 | 686 | 694 | -4.14% | 4,364,000 | 1997億1941万 | -2.25% | 11.01 | 2.66 |
| 05/09 | 730 | 739 | 687 | 724 | +3.28% | 8,715,700 | 2083億5282万 | +1.54% | 11.49 | 2.78 |
| 05/08 | 702 | 706 | 693 | 701 | -0.14% | 2,131,500 | 2017億3387万 | -1.96% | 11.12 | 2.69 |
| 05/07 | 680 | 707 | 679 | 702 | +2.18% | 2,001,800 | 2020億2165万 | -2.36% | 11.14 | 2.69 |
| 05/02 | 695 | 695 | 684 | 687 | -0.58% | 1,069,800 | 1977億495万 | -4.85% | 10.9 | 2.64 |
| 05/01 | 700 | 704 | 690 | 691 | -0.86% | 1,568,500 | 1988億5607万 | -4.82% | 10.96 | 2.65 |
| 04/30 | 700 | 700 | 690 | 697 | 0% | 1,689,600 | 2005億8275万 | -4.52% | 11.06 | 2.67 |
| 04/26 | 683 | 700 | 680 | 697 | +0.14% | 1,356,100 | 2005億8275万 | -5.04% | 11.06 | 2.67 |
| 04/25 | 705 | 707 | 695 | 696 | -2.11% | 969,600 | 2002億9497万 | -5.69% | 11.04 | 2.67 |
| 04/24 | 712 | 719 | 711 | 711 | +0.57% | 1,111,200 | 2046億1168万 | -4.31% | 11.28 | 2.73 |
| 04/23 | 715 | 718 | 707 | 707 | -0.84% | 933,200 | 2034億6056万 | -5.48% | 11.22 | 2.71 |
| 04/22 | 715 | 721 | 703 | 713 | +0.99% | 1,507,000 | 2050億5419万 | -5.19% | 11.31 | 2.74 |
| 04/19 | 721 | 722 | 702 | 706 | -1.81% | 2,288,200 | 2030億4104万 | -6.74% | 11.2 | 2.71 |
| 04/18 | 685 | 721 | 685 | 719 | +5.74% | 2,481,600 | 2067億7975万 | -5.52% | 11.41 | 2.76 |
| 04/17 | 695 | 697 | 680 | 680 | -2.3% | 1,454,800 | 1955億6360万 | -10.99% | 10.79 | 2.61 |
| 04/16 | 714 | 715 | 696 | 696 | -3.33% | 1,912,600 | 2001億6510万 | -9.38% | 11.04 | 2.67 |
| 04/15 | 705 | 725 | 704 | 720 | +0.14% | 1,274,700 | 2070億6735万 | -6.49% | 11.42 | 2.76 |
| 04/12 | 720 | 728 | 710 | 719 | +0.42% | 1,546,500 | 2067億7975万 | -6.87% | 11.41 | 2.76 |
| 04/11 | 722 | 725 | 713 | 716 | -2.45% | 1,243,400 | 2059億1697万 | -7.49% | 11.36 | 2.75 |
| 04/10 | 721 | 744 | 721 | 734 | +1.24% | 1,437,500 | 2110億9365万 | -5.17% | 11.64 | 2.82 |
| 04/09 | 725 | 732 | 721 | 725 | +0.83% | 964,600 | 2084億613万 | -6.21% | 11.5 | 2.78 |
| 04/08 | 732 | 735 | 716 | 719 | -0.96% | 1,581,100 | 2067億7975万 | -6.74% | 11.41 | 2.76 |
| 04/05 | 713 | 733 | 710 | 726 | -0.14% | 2,448,100 | 2087億9291万 | -5.71% | 11.52 | 2.79 |
| 04/04 | 753 | 769 | 715 | 727 | -2.42% | 5,196,300 | 2090億8050万 | -5.46% | 11.53 | 2.79 |
| 04/03 | 753 | 758 | 740 | 745 | -3.62% | 2,940,900 | 2142億5718万 | -2.87% | 11.82 | 2.86 |
| 04/02 | 784 | 784 | 765 | 773 | -0.26% | 1,001,900 | 2223億980万 | +1.05% | 12.26 | 2.97 |
| 04/01 | 800 | 800 | 773 | 775 | -1.52% | 1,532,700 | 2228億8499万 | +1.71% | 12.29 | 2.97 |
| 03/29 | 780 | 791 | 779 | 787 | +0.64% | 958,500 | 2263億3611万 | +3.83% | 13.54 | 3.02 |
| 03/28 | 794 | 804 | 781 | 782 | -1.01% | 2,006,300 | 2248億9814万 | +3.58% | 13.45 | 3 |
| 03/27 | 792 | 799 | 786 | 790 | +0.64% | 2,230,700 | 2271億9889万 | +5.05% | 13.59 | 3.03 |
| 03/26 | 795 | 799 | 776 | 785 | -1.26% | 2,911,800 | 2257億6093万 | +5.09% | 13.5 | 3.01 |
| 03/25 | 807 | 808 | 794 | 795 | -1.49% | 1,630,500 | 2286億3686万 | +7% | 13.68 | 3.05 |
| 03/22 | 806 | 816 | 795 | 807 | -0.25% | 3,153,500 | 2320億8798万 | +9.2% | 13.88 | 3.09 |
| 03/21 | 840 | 840 | 805 | 809 | -3.11% | 3,615,300 | 2325億5250万 | +10.07% | 13.91 | 3.1 |
| 03/19 | 839 | 857 | 826 | 835 | +1.33% | 2,323,700 | 2400億2637万 | +14.23% | 14.36 | 3.2 |
| 03/18 | 830 | 836 | 813 | 824 | +0.49% | 2,562,900 | 2368億6435万 | +13.66% | 14.17 | 3.16 |
| 03/15 | 827 | 827 | 815 | 820 | -0.85% | 2,880,400 | 2357億1452万 | +13.89% | 14.1 | 3.14 |
| 03/14 | 792 | 827 | 779 | 827 | +5.08% | 4,448,500 | 2377億2672万 | +15.66% | 14.22 | 3.17 |
| 03/13 | 780 | 791 | 773 | 787 | +1.42% | 3,916,400 | 2262億2845万 | +11% | 13.53 | 3.02 |
| 03/12 | 744 | 776 | 743 | 776 | +4.3% | 1,979,500 | 2230億6643万 | +10.23% | 13.34 | 2.97 |
| 03/11 | 742 | 751 | 735 | 744 | -2.36% | 1,684,100 | 2138億6781万 | +6.44% | 12.79 | 2.85 |
| 03/08 | 769 | 783 | 761 | 762 | -0.78% | 2,607,500 | 2190億4203万 | +9.48% | 13.1 | 2.92 |
| 03/07 | 732 | 780 | 729 | 768 | +5.64% | 4,768,200 | 2207億6677万 | +10.98% | 13.21 | 2.94 |
| 03/06 | 700 | 742 | 697 | 727 | +3.86% | 3,841,000 | 2089億8105万 | +5.82% | 12.5 | 2.79 |
| 03/05 | 684 | 702 | 681 | 700 | +1.89% | 1,667,000 | 2012億1971万 | +2.34% | 12.04 | 2.68 |
| 03/04 | 685 | 691 | 681 | 687 | -0.29% | 1,278,500 | 1974億8278万 | +0.73% | 11.81 | 2.63 |
| 03/01 | 692 | 694 | 685 | 689 | -1.29% | 1,226,500 | 1980億5769万 | +1.17% | 11.85 | 2.64 |
| 02/29 | 690 | 702 | 687 | 698 | +1.01% | 1,657,300 | 2006億4480万 | +2.8% | 12 | 2.68 |
| 02/28 | 680 | 694 | 678 | 691 | +0.44% | 1,610,200 | 1986億3260万 | +2.07% | 11.88 | 2.65 |
| 02/27 | 695 | 695 | 681 | 688 | -1.15% | 1,857,400 | 1977億7023万 | +1.78% | 11.83 | 2.64 |
| 02/26 | 695 | 707 | 695 | 696 | +1.16% | 2,210,000 | 2000億6989万 | +3.11% | 11.97 | 2.67 |
| 02/22 | 700 | 701 | 682 | 688 | -1.85% | 1,984,800 | 1977億7023万 | +2.53% | 11.83 | 2.64 |
| 02/21 | 690 | 702 | 689 | 701 | +1.01% | 1,932,300 | 2014億9329万 | +4.78% | 12.05 | 2.69 |
| 02/20 | 709 | 712 | 687 | 694 | +1.02% | 2,226,200 | 1994億8123万 | +4.36% | 11.93 | 2.66 |
| 02/19 | 682 | 687 | 669 | 687 | +0.73% | 2,895,800 | 1974億6917万 | +3.93% | 11.81 | 2.63 |
| 02/16 | 695 | 695 | 681 | 682 | -1.45% | 2,084,700 | 1960億3199万 | +3.65% | 11.73 | 2.61 |
| 02/15 | 702 | 703 | 680 | 692 | -1.98% | 2,046,500 | 1989億636万 | +5.65% | 11.9 | 2.65 |
| 02/14 | 707 | 717 | 697 | 706 | +1% | 2,577,500 | 2029億3048万 | +8.62% | 12.14 | 2.71 |
| 02/13 | 693 | 706 | 669 | 699 | +0.43% | 6,009,000 | 2009億1842万 | +8.37% | 12.02 | 2.68 |
| 02/09 | 695 | 712 | 690 | 696 | 0% | 4,539,200 | 2000億5611万 | +8.75% | 11.97 | 2.67 |
| 02/08 | 685 | 697 | 675 | 696 | +1.46% | 2,887,400 | 2000億5611万 | +9.61% | 11.97 | 2.67 |
| 02/07 | 683 | 689 | 676 | 686 | +1.63% | 2,626,100 | 1971億8174万 | +9.06% | 11.79 | 2.63 |
| 02/06 | 674 | 684 | 673 | 675 | -0.44% | 2,414,900 | 1940億1993万 | +8.17% | 11.61 | 2.59 |
| 02/05 | 666 | 686 | 660 | 678 | +3.67% | 3,400,100 | 1948億8224万 | +9.35% | 11.66 | 2.6 |
| 02/02 | 651 | 659 | 648 | 654 | +0.31% | 1,250,900 | 1879億8376万 | +6.34% | 11.24 | 2.51 |
| 02/01 | 650 | 654 | 647 | 652 | -1.06% | 1,634,900 | 1874億888万 | +6.71% | 11.21 | 2.5 |
| 01/31 | 654 | 664 | 654 | 659 | +0.15% | 1,377,800 | 1894億2094万 | +8.57% | 11.33 | 2.53 |
| 01/30 | 651 | 660 | 650 | 658 | +1.23% | 1,510,200 | 1891億3350万 | +9.12% | 11.31 | 2.52 |
| 01/29 | 658 | 660 | 648 | 650 | +0.93% | 1,754,300 | 1868億3401万 | +8.51% | 11.18 | 2.49 |
| 01/26 | 656 | 660 | 644 | 644 | -2.13% | 2,078,900 | 1851億939万 | +8.05% | 11.07 | 2.47 |
| 01/25 | 651 | 662 | 649 | 658 | +1.54% | 2,065,900 | 1891億3350万 | +10.96% | 11.31 | 2.52 |
| 01/24 | 654 | 660 | 647 | 648 | -1.07% | 2,334,800 | 1862億5913万 | +10.02% | 11.14 | 2.48 |
| 01/23 | 661 | 666 | 651 | 655 | -1.5% | 2,277,400 | 1882億7119万 | +11.97% | 11.26 | 2.51 |
| 01/22 | 646 | 665 | 637 | 665 | +2.94% | 2,773,900 | 1911億3638万 | +14.46% | 11.43 | 2.55 |
| 01/19 | 644 | 663 | 643 | 646 | +4.7% | 5,729,200 | 1856億7534万 | +12.35% | 11.11 | 2.48 |
| 01/18 | 621 | 628 | 614 | 617 | -0.8% | 1,972,100 | 1773億4007万 | +8.06% | 10.61 | 2.36 |
| 01/17 | 603 | 634 | 601 | 622 | +4.54% | 5,706,100 | 1787億7719万 | +9.51% | 10.69 | 2.38 |
| 01/16 | 598 | 603 | 591 | 595 | 0% | 1,695,300 | 1710億1676万 | +5.31% | 10.23 | 2.28 |
| 01/15 | 609 | 610 | 595 | 595 | -2.78% | 2,326,600 | 1710億1676万 | +5.5% | 10.23 | 2.28 |
| 01/12 | 606 | 620 | 606 | 612 | +0.99% | 3,336,600 | 1759億296万 | +8.9% | 10.52 | 2.35 |
| 01/11 | 590 | 613 | 586 | 606 | +3.24% | 3,817,100 | 1741億7842万 | +8.02% | 10.42 | 2.32 |
| 01/10 | 583 | 591 | 582 | 587 | +0.86% | 1,810,100 | 1687億1738万 | +4.82% | 10.09 | 2.25 |
| 01/09 | 569 | 582 | 565 | 582 | +3.01% | 1,942,500 | 1672億8026万 | +3.93% | 10.01 | 2.23 |
| 01/05 | 565 | 566 | 560 | 565 | +0.18% | 868,800 | 1623億9407万 | +0.89% | 9.71 | 2.17 |
| 01/04 | 554 | 567 | 549 | 564 | +1.08% | 1,233,300 | 1621億665万 | +0.53% | 9.7 | 2.16 |
| 2023 | ||||||||||
| 12/29 | 556 | 561 | 553 | 558 | -0.18% | 1,104,700 | 1603億8211万 | -0.71% | 9.59 | 2.39 |
| 12/28 | 559 | 562 | 558 | 559 | -1.24% | 1,182,100 | 1606億6953万 | -0.71% | 9.61 | 2.39 |
| 12/27 | 552 | 566 | 552 | 566 | +2.35% | 2,351,600 | 1626億8149万 | +0.35% | 9.73 | 2.42 |
| 12/26 | 550 | 553 | 548 | 553 | +0.91% | 1,427,100 | 1589億4499万 | -1.95% | 9.51 | 2.37 |
| 12/25 | 559 | 559 | 545 | 548 | -1.26% | 1,393,300 | 1575億788万 | -3.01% | 9.42 | 2.35 |
| 12/22 | 559 | 561 | 552 | 555 | -1.94% | 1,694,500 | 1595億1984万 | -2.12% | 9.54 | 2.38 |
| 12/21 | 566 | 568 | 558 | 566 | -0.53% | 1,233,200 | 1626億4499万 | -0.35% | 9.73 | 2.42 |
| 12/20 | 570 | 575 | 568 | 569 | +0.35% | 1,302,700 | 1635億706万 | 0% | 9.78 | 2.44 |
| 12/19 | 563 | 570 | 560 | 567 | +0.89% | 1,534,300 | 1629億3235万 | -0.35% | 9.75 | 2.43 |
| 12/18 | 554 | 563 | 552 | 562 | +0.72% | 1,145,100 | 1614億9555万 | -1.23% | 9.66 | 2.41 |
| 12/15 | 553 | 561 | 552 | 558 | +1.27% | 1,534,800 | 1603億4612万 | -1.93% | 9.59 | 2.39 |
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 | 983 295,000 7/12 | 290 86,900 3/17 | 15,321,300 51,071 7/9 | - | - | +23.66% 7/11 | -38.63% 2/13 |
| 2009年 3月期 | 520 156,000 5/23 | 130 39,100 10/28 | 10,739,100 3,579,700 1/16 | - | - | +56.28% 1/6 | -37.89% 10/27 |
| 2010年 3月期 | 334 1,001 6/22 | 167 500 11/27 | 8,920,200 2,973,400 4/17 | - | - | +25.02% 5/12 | -20.18% 11/24 |
| 2011年 3月期 | 271 813 5/14 | 88 265 10/5 | 80,971,800 26,990,600 11/19 | 645億9521万 | 210億5502万 | +40.59% 11/19 | -34.45% 3/16 |
| 2012年 3月期 | 248 743 7/4 | 130 389 4/4 | 173,403,000 57,801,000 7/4 | 590億3351万 | 309億718万 | +26.09% 6/30 | -18.72% 11/24 |
| 2013年 3月期 | 238 715 3/28 | 117 350 9/6 | 9,461,100 3,153,700 2/12 | 568億883万 | 278億851万 | +22.13% 4/25 | -19.24% 5/18 |
| 2014年 3月期 | 342 1,027 1/16 | 171 513 11/8 513 11/1 | 59,200,500 19,733,500 11/13 | 980億3014万 | 407億5934万 | +33.58% 11/18 | -20.92% 6/6 |
| 2015年 3月期 | 298 895 4/2 | 194 582 8/8 | 11,583,000 3,861,000 5/12 | 854億3035万 | 555億5359万 | +12.74% 9/8 | -22.97% 5/12 |
| 2016年 3月期 | 249 748 3/2 | 156 467 10/2 | 25,696,500 8,565,500 2/22 | 713億9877万 | 445億7651万 | +20.97% 2/25 | -13.89% 8/25 |
| 2017年 3月期 | 301 903 3/30 904 3/28 | 205 617 4/8 616 4/7 他2件 | 11,239,200 3,746,400 6/10 | 861億9398万 | 588億9444万 | +14.63% 5/12 | -11.67% 8/5 |
| 2018年 3月期 | 724 2,171 2/2 | 295 885 4/6 885 4/5 | 13,707,900 4,569,300 5/10 | 2072億2827万 | 844億7582万 | +18.2% 9/28 | -18.1% 2/14 |
| 2019年 3月期 | 702 2,107 5/16 | 337 1,010 1/4 | 8,504,100 2,834,700 5/9 | 2011億1928万 | 964億744万 | +21.94% 5/16 | -17% 8/21 |
| 2020年 3月期 | 583 1,750 8/30 | 173 518 3/19 | 12,538,200 4,179,400 11/12 | 1670億4259万 | 494億4460万 | +28.74% 4/30 | -33.75% 3/19 |
| 2021年 3月期 | 438 1,315 3/19 | 173 520 4/6 | 17,212,500 5,737,500 4/1 | 1255億2058万 | 496億3551万 | +28.84% 5/11 | -15.3% 7/31 |
| 2022年 3月期 | 551 1,654 6/4 | 340 1,020 4/22 | 13,002,000 4,334,000 7/15 | 1578億7911万 | 973億6197万 | +21.67% 9/8 | -18.77% 7/20 |
| 2023年 3月期 | 720 2,159 9/13 | 417 1,252 5/11 | 24,199,500 8,066,500 8/8 | 2060億8543万 | 1195億704万 | +29.69% 8/9 | -12.4% 7/15 |
| 2024年 3月期 | 857 3/19 | 491 10/4 | 17,923,700 5/10 | 2463億5042万 | 1410億9309万 | +17.34% 5/10 | -15.3% 10/4 |
| 最新 | 721 2024/5/16 | 1,129,700 | 2074億8948万 | +1.69% 709 | |||