株価チャート
株価
5/17
- 前日 (5/16)
- 1,560
- 始値
- 1,556
- 高値
- 1,565
- 安値
- 1,553
- 終値 +0.32%
- 1,565
- 出来高 +580.72%
- 113,000
乖離率
- 株価(5日)
移動平均値 - +0.06%
1,564 - 株価(25日)
移動平均値 - +31.4%
1,191 - 出来高(5日)
移動平均値 - +41.64%
79,780
2023/12/14~2024/05/17
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 | 1,556 | 1,565 | 1,553 | 1,565 | +0.32% | 113,000 | 1006億6080万 | +31.4% | 101.15 | 2.35 |
05/16 | 1,560 | 1,561 | 1,556 | 1,560 | -0.19% | 16,600 | 1003億3920万 | +33.33% | 100.83 | 2.35 |
05/15 | 1,554 | 1,570 | 1,554 | 1,563 | +0.19% | 53,800 | 1005億3216万 | +36.03% | 101.03 | 2.35 |
05/14 | 1,560 | 1,565 | 1,556 | 1,560 | -0.64% | 49,900 | 1003億3920万 | +38.3% | 100.83 | 2.35 |
05/13 | 1,543 | 1,685 | 1,541 | 1,570 | +9.18% | 165,600 | 1009億8240万 | +41.7% | 101.48 | 2.36 |
05/10 | 1,438 | 1,438 | 1,438 | 1,438 | +26.36% | 1,500 | 924億9216万 | +32.29% | 92.95 | 2.16 |
05/09 | 1,095 | 1,138 | 1,078 | 1,138 | +4.98% | 5,100 | 731億9616万 | +6.26% | 73.56 | 1.71 |
05/08 | 1,085 | 1,095 | 1,084 | 1,084 | -0.09% | 900 | 697億2288万 | +1.5% | 70.07 | 1.63 |
05/07 | 1,100 | 1,120 | 1,085 | 1,085 | -0.91% | 2,800 | 697億8720万 | +1.69% | 70.13 | 1.63 |
05/02 | 1,095 | 1,095 | 1,092 | 1,095 | 0% | 1,100 | 704億3040万 | +2.62% | 70.78 | 1.65 |
05/01 | 1,095 | 1,100 | 1,088 | 1,095 | +0.37% | 4,000 | 704億3040万 | +2.72% | 70.78 | 1.65 |
04/30 | 1,110 | 1,110 | 1,090 | 1,091 | +0.09% | 5,100 | 701億7312万 | +2.44% | 70.52 | 1.64 |
04/26 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 5,100 | 701億880万 | +2.54% | 70.45 | 1.64 |
04/25 | 1,100 | 1,100 | 1,082 | 1,100 | -0.54% | 4,900 | 707億5200万 | +3.77% | 71.1 | 1.65 |
04/24 | 1,094 | 1,110 | 1,094 | 1,106 | +0.55% | 19,800 | 711億3792万 | +4.64% | 71.49 | 1.66 |
04/23 | 1,083 | 1,100 | 1,079 | 1,100 | +2.33% | 3,900 | 707億5200万 | +4.27% | 71.1 | 1.65 |
04/22 | 1,081 | 1,081 | 1,070 | 1,075 | +0.47% | 900 | 691億4400万 | +2.19% | 69.48 | 1.62 |
04/19 | 1,065 | 1,070 | 1,065 | 1,070 | +0.94% | 1,000 | 688億2240万 | +1.9% | 69.16 | 1.61 |
04/18 | 1,059 | 1,070 | 1,059 | 1,060 | -0.47% | 1,200 | 681億7920万 | +1.05% | 68.51 | 1.59 |
04/17 | 1,052 | 1,065 | 1,051 | 1,065 | +1.43% | 700 | 685億80万 | +1.82% | 68.84 | 1.6 |
04/16 | 1,051 | 1,051 | 1,050 | 1,050 | 0% | 900 | 675億3600万 | +0.48% | 67.87 | 1.58 |
04/15 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | 675億3600万 | +0.57% | 67.87 | 1.58 |
04/12 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 300 | 675億3600万 | +0.67% | 67.87 | 1.58 |
04/11 | 1,059 | 1,059 | 1,049 | 1,049 | -1.04% | 600 | 674億7168万 | +0.58% | 67.8 | 1.58 |
04/10 | 1,075 | 1,075 | 1,060 | 1,060 | +1.34% | 800 | 681億7920万 | +1.44% | 68.51 | 1.59 |
04/09 | 1,050 | 1,050 | 1,046 | 1,046 | 0% | 700 | 672億7872万 | +0.1% | 67.61 | 1.57 |
04/08 | 1,050 | 1,059 | 1,045 | 1,046 | +0.67% | 6,800 | 672億7872万 | 0% | 67.61 | 1.57 |
04/05 | 1,034 | 1,039 | 1,025 | 1,039 | -1.05% | 500 | 668億2848万 | -0.67% | 67.16 | 1.56 |
04/04 | 1,037 | 1,050 | 1,028 | 1,050 | +0.77% | 1,900 | 675億3600万 | +0.29% | 67.87 | 1.58 |
04/03 | 1,041 | 1,045 | 1,041 | 1,042 | +0.19% | 1,200 | 670億2144万 | -0.67% | 67.35 | 1.57 |
04/02 | 1,075 | 1,075 | 1,040 | 1,040 | -2.35% | 2,600 | 668億9280万 | -1.05% | 67.22 | 1.56 |
04/01 | 1,080 | 1,080 | 1,041 | 1,065 | 0% | 1,500 | 685億80万 | +1.24% | 68.84 | 1.6 |
03/29 | 1,090 | 1,090 | 1,054 | 1,065 | -0.47% | 5,900 | 685億80万 | +1.24% | 68.84 | 1.6 |
03/28 | 1,054 | 1,079 | 1,054 | 1,070 | -0.74% | 900 | 688億2240万 | +1.71% | 69.16 | 1.61 |
03/27 | 1,060 | 1,079 | 1,043 | 1,078 | +1.7% | 5,700 | 693億3696万 | +2.57% | 69.68 | 1.62 |
03/26 | 1,038 | 1,060 | 1,038 | 1,060 | +2.12% | 4,100 | 681億7920万 | +0.95% | 68.51 | 1.59 |
03/25 | 1,038 | 1,038 | 1,028 | 1,038 | +0.78% | 3,700 | 667億6416万 | -1.05% | 67.09 | 1.56 |
03/22 | 1,031 | 1,033 | 1,030 | 1,030 | +0.19% | 1,000 | 662億4960万 | -1.9% | 66.57 | 1.55 |
03/21 | 1,044 | 1,047 | 1,026 | 1,028 | -1.53% | 1,600 | 661億2096万 | -2.1% | 66.45 | 1.55 |
03/19 | 1,055 | 1,055 | 1,044 | 1,044 | +0.68% | 1,000 | 671億5008万 | -0.67% | 67.48 | 1.57 |
03/18 | 1,040 | 1,058 | 1,036 | 1,037 | +0.68% | 1,600 | 666億9984万 | -1.43% | 67.03 | 1.56 |
03/15 | 1,022 | 1,030 | 1,021 | 1,030 | +0.49% | 800 | 662億4960万 | -2.28% | 66.57 | 1.55 |
03/14 | 1,020 | 1,025 | 1,010 | 1,025 | +2.09% | 500 | 659億2800万 | -2.75% | 66.25 | 1.54 |
03/13 | 1,030 | 1,030 | 1,001 | 1,004 | -1.57% | 600 | 645億7728万 | -4.83% | 64.89 | 1.51 |
03/12 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | 656億640万 | -3.5% | 65.93 | 1.53 |
03/08 | 1,030 | 1,030 | 1,030 | 1,030 | -0.19% | 100 | 662億4960万 | -2.74% | 66.57 | 1.55 |
03/07 | 1,055 | 1,055 | 1,032 | 1,032 | -2.18% | 2,100 | 663億7824万 | -2.64% | 66.7 | 1.55 |
03/06 | 1,061 | 1,061 | 1,048 | 1,055 | -2.85% | 2,300 | 678億5760万 | -0.66% | 68.19 | 1.59 |
03/05 | 1,088 | 1,088 | 1,062 | 1,086 | +2.45% | 1,100 | 698億5152万 | +2.26% | 70.19 | 1.63 |
03/04 | 1,083 | 1,083 | 1,048 | 1,060 | -0.93% | 3,800 | 681億7920万 | -0.19% | 68.51 | 1.59 |
03/01 | 1,073 | 1,075 | 1,066 | 1,070 | +0.66% | 5,600 | 688億2240万 | +0.75% | 69.16 | 1.61 |
02/29 | 1,063 | 1,070 | 1,055 | 1,063 | +0.09% | 1,100 | 683億7216万 | 0% | 68.71 | 1.6 |
02/28 | 1,094 | 1,094 | 1,062 | 1,062 | -3.01% | 1,900 | 683億784万 | -0.09% | 68.64 | 1.6 |
02/27 | 1,100 | 1,110 | 1,062 | 1,095 | -0.09% | 10,300 | 704億3040万 | +2.91% | 70.78 | 1.65 |
02/26 | 1,084 | 1,099 | 1,075 | 1,096 | +2.53% | 5,700 | 704億9472万 | +3.1% | 70.84 | 1.65 |
02/22 | 1,060 | 1,070 | 1,060 | 1,069 | +1.42% | 5,900 | 687億5808万 | +0.66% | 69.1 | 1.61 |
02/21 | 1,050 | 1,059 | 1,050 | 1,054 | -0.57% | 700 | 677億9328万 | -0.85% | 68.13 | 1.58 |
02/20 | 1,050 | 1,060 | 1,050 | 1,060 | +1.44% | 2,000 | 681億7920万 | -0.38% | 68.51 | 1.59 |
02/19 | 1,045 | 1,045 | 1,045 | 1,045 | -0.85% | 100 | 672億1440万 | -1.88% | 67.54 | 1.57 |
02/16 | 1,052 | 1,055 | 1,046 | 1,054 | +0.38% | 2,200 | 677億9328万 | -1.22% | 68.13 | 1.58 |
02/15 | 1,050 | 1,055 | 1,040 | 1,050 | +0.67% | 2,200 | 675億3600万 | -1.78% | 67.87 | 1.58 |
02/14 | 1,040 | 1,043 | 1,040 | 1,043 | +0.29% | 1,200 | 670億8576万 | -2.61% | 67.42 | 1.57 |
02/13 | 1,050 | 1,050 | 1,030 | 1,040 | -1.33% | 1,300 | 668億9280万 | -3.17% | 67.22 | 1.56 |
02/09 | 1,047 | 1,057 | 1,040 | 1,054 | -1.86% | 1,700 | 677億9328万 | -2.14% | 68.13 | 1.58 |
02/08 | 1,040 | 1,077 | 1,040 | 1,074 | +0.37% | 4,300 | 690億7968万 | -0.37% | 69.42 | 1.61 |
02/07 | 1,041 | 1,070 | 1,041 | 1,070 | +1.9% | 1,500 | 688億2240万 | -0.83% | 69.16 | 1.61 |
02/06 | 1,049 | 1,050 | 1,043 | 1,050 | +0.96% | 400 | 675億3600万 | -2.78% | 67.87 | 1.58 |
02/05 | 1,030 | 1,056 | 1,030 | 1,040 | -1.89% | 3,500 | 668億9280万 | -3.88% | 67.22 | 1.56 |
02/02 | 1,065 | 1,066 | 1,060 | 1,060 | -0.47% | 1,400 | 681億7920万 | -2.21% | 68.51 | 1.59 |
02/01 | 1,068 | 1,070 | 1,060 | 1,065 | +0.47% | 1,300 | 685億80万 | -1.93% | 68.84 | 1.6 |
01/31 | 1,056 | 1,074 | 1,056 | 1,060 | -0.66% | 700 | 681億7920万 | -2.48% | 68.51 | 1.59 |
01/30 | 1,070 | 1,070 | 1,067 | 1,067 | +0.19% | 300 | 686億2944万 | -1.93% | 68.97 | 1.6 |
01/29 | 1,094 | 1,094 | 1,065 | 1,065 | -0.84% | 3,300 | 685億80万 | -2.2% | 68.84 | 1.6 |
01/26 | 1,056 | 1,077 | 1,056 | 1,074 | +1.32% | 4,000 | 690億7968万 | -1.47% | 69.42 | 1.61 |
01/25 | 1,095 | 1,099 | 1,018 | 1,060 | -3.46% | 21,900 | 681億7920万 | -2.66% | 68.51 | 1.59 |
01/24 | 1,071 | 1,098 | 1,071 | 1,098 | +2.14% | 2,500 | 706億2336万 | +0.73% | 70.97 | 1.65 |
01/23 | 1,080 | 1,080 | 1,071 | 1,075 | +0.09% | 1,100 | 691億4400万 | -1.38% | 69.48 | 1.62 |
01/22 | 1,080 | 1,080 | 1,074 | 1,074 | +0.28% | 600 | 690億7968万 | -1.47% | 69.42 | 1.61 |
01/19 | 1,080 | 1,080 | 1,067 | 1,071 | -0.83% | 2,200 | 688億8672万 | -1.83% | 69.22 | 1.61 |
01/18 | 1,080 | 1,080 | 1,054 | 1,080 | 0% | 2,300 | 694億6560万 | -0.92% | 69.81 | 1.62 |
01/17 | 1,084 | 1,089 | 1,074 | 1,080 | -0.92% | 2,100 | 694億6560万 | -0.83% | 69.81 | 1.62 |
01/15 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,300 | 701億880万 | +0.18% | 70.45 | 1.64 |
01/12 | 1,080 | 1,100 | 1,080 | 1,090 | +0.55% | 1,600 | 701億880万 | +0.37% | 70.45 | 1.64 |
01/11 | 1,100 | 1,100 | 1,084 | 1,084 | -2.17% | 1,100 | 697億2288万 | +0.09% | 70.07 | 1.63 |
01/10 | 1,091 | 1,108 | 1,086 | 1,108 | 0% | 600 | 712億6656万 | +2.69% | 71.62 | 1.67 |
01/09 | 1,110 | 1,110 | 1,093 | 1,108 | 0% | 2,100 | 712億6656万 | +3.26% | 71.62 | 1.67 |
01/05 | 1,110 | 1,110 | 1,101 | 1,108 | -0.09% | 2,600 | 712億6656万 | +3.75% | 71.62 | 1.67 |
01/04 | 1,109 | 1,109 | 1,098 | 1,109 | +1% | 3,800 | 713億3088万 | +4.23% | 71.68 | 1.67 |
2023 | ||||||||||
12/29 | 1,090 | 1,098 | 1,090 | 1,098 | 0% | 400 | 706億2336万 | +3.68% | 70.97 | 1.62 |
12/28 | 1,096 | 1,099 | 1,096 | 1,098 | +1.39% | 300 | 706億2336万 | +4.27% | 70.97 | 1.62 |
12/27 | 1,130 | 1,130 | 1,083 | 1,083 | -1.63% | 10,300 | 696億5856万 | +3.44% | 70 | 1.6 |
12/26 | 1,100 | 1,101 | 1,093 | 1,101 | +0.18% | 8,900 | 708億1632万 | +5.56% | 71.16 | 1.63 |
12/25 | 1,099 | 1,102 | 1,096 | 1,099 | +0.27% | 11,600 | 706億8768万 | +5.98% | 71.03 | 1.63 |
12/22 | 1,095 | 1,099 | 1,093 | 1,096 | 0% | 1,900 | 704億9472万 | +6.2% | 70.84 | 1.62 |
12/21 | 1,085 | 1,097 | 1,085 | 1,096 | -0.27% | 1,700 | 704億9472万 | +6.72% | 70.84 | 1.62 |
12/20 | 1,092 | 1,099 | 1,090 | 1,099 | +1.48% | 2,100 | 706億8768万 | +7.53% | 71.03 | 1.63 |
12/19 | 1,072 | 1,090 | 1,072 | 1,083 | +0.28% | 2,400 | 696億5856万 | +6.49% | 70 | 1.6 |
12/18 | 1,069 | 1,080 | 1,069 | 1,080 | +1.03% | 400 | 694億6560万 | +6.61% | 69.81 | 1.6 |
12/15 | 1,070 | 1,070 | 1,060 | 1,069 | -0.09% | 600 | 687億5808万 | +5.95% | 69.1 | 1.58 |
12/14 | 1,075 | 1,100 | 1,043 | 1,070 | -1.83% | 2,900 | 688億2240万 | +6.36% | 69.16 | 1.58 |
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 | 256 1,025 3/5 | 160 641 1/23 | 938,000 234,500 2/21 | - | - | +31.33% 2/25 | -8.86% 8/14 |
2009年 3月期 | 263 1,051 10/15 | 176 704 7/3 | 205,600 51,400 5/19 | - | - | +15.87% 8/4 | -21.98% 7/3 |
2010年 3月期 | 413 1,650 10/23 | 208 830 4/30 | 80,000 20,000 6/26 | - | - | +23.79% 8/13 | -13.86% 1/18 |
2011年 3月期 | 375 1,500 3/31 | 280 1,120 4/5 | 39,600 9,900 12/8 | 241億2000万 | 180億960万 | +18.09% 5/11 | -11.13% 3/16 |
2012年 3月期 | 525 2,100 3/27 2,100 7/26 | 328 1,310 4/4 | 76,000 19,000 5/11 | 337億6800万 | 210億6480万 | +14.7% 5/16 | -7.06% 9/12 |
2013年 3月期 | 825 3,300 3/26 3,300 3/25 他8件 | 493 1,970 4/2 | 19,600 4,900 12/19 | 530億6400万 | 316億7760万 | +29.96% 3/7 | -9.5% 4/17 |
2014年 3月期 | 750 3,000 5/13 3,000 4/9 他3件 | 525 2,100 12/5 | 236,000 59,000 12/25 | 482億4000万 | 337億6800万 | +19.31% 1/29 | -16.46% 6/14 |
2015年 3月期 | 735 2,940 3/30 | 588 2,351 10/16 | 27,600 6,900 3/25 | 472億7520万 | 378億408万 | +19.58% 5/7 | -7.71% 10/16 |
2016年 3月期 | 1,163 4,650 7/28 | 725 2,900 4/3 2,900 4/2 他2件 | 43,200 10,800 5/8 | 747億7200万 | 466億3200万 | +15.74% 5/12 | -16.55% 8/13 |
2017年 3月期 | 925 3,700 4/21 3,700 4/1 | 714 2,855 6/14 | 37,600 9,400 3/6 | 594億9600万 | 459億840万 | +8.92% 7/19 | -9.85% 6/14 |
2018年 3月期 | 838 3,350 7/27 | 745 2,980 4/17 | 17,600 4,400 7/25 | 538億6800万 | 479億1840万 | +6.91% 7/27 | -4.4% 2/9 |
2019年 3月期 | 824 3,295 7/30 3,295 7/27 | 713 2,850 12/25 2,850 12/21 他3件 | 9,200 2,300 12/25 | 529億8360万 | 458億2800万 | +6.21% 7/27 | -10.06% 5/14 |
2020年 3月期 | 1,124 4,495 1/24 | 556 2,224 5/27 | 33,600 8,400 5/27 | 722億7960万 | 357億6192万 | +19.11% 1/23 | -18.78% 5/27 |
2021年 3月期 | 1,050 4,200 10/2 | 745 2,980 4/13 | 20,400 5,100 4/24 | 675億3600万 | 479億1840万 | +10.07% 9/30 | -9.33% 11/2 |
2022年 3月期 | 1,344 1/26 | 850 3,400 8/4 3,400 8/3 | 26,800 6,700 8/12 | 864億4608万 | 546億7200万 | +18.58% 1/27 | -16.53% 4/11 |
2023年 3月期 | 1,329 1/6 | 923 5/12 | 14,300 7/25 | 854億8128万 | 593億6736万 | +12.73% 8/2 | -9.45% 3/30 |
2024年 3月期 | 1,216 5/29 | 950 11/20 | 21,900 1/25 | 782億1312万 | 611億400万 | +9.57% 12/11 | -7.81% 8/22 |
最新 | 1,565 2024/5/17 | 113,000 | 1006億6080万 | +31.4% 1,191 |
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/27 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/29 vs 2007/12/27
- 22%(1.22倍)
- 2009/12/28 vs 2008/12/29
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/28
- -5%(0.95倍)
- 2011/12/29 vs 2010/12/30
- 47%(1.47倍)
- 2012/12/27 vs 2011/12/29
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/27
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/29 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/29
- -22%(0.78倍)
- 2017/12/27 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/27 vs 2017/12/27
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/27
- 17%(1.17倍)
- 2020/12/29 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/29 vs 2020/12/29
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/29
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/05/17 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
95円(2003/03/12) - 1547%(16.47倍)
1,565円(5/17)