株価チャート
株価
5/17
- 前日 (5/16)
- 1,350
- 始値
- 1,347
- 高値
- 1,349
- 安値
- 1,320
- 終値 -2.07%
- 1,322
- 出来高 +6.86%
- 1,047,500
乖離率
- 株価(5日)
移動平均値 - -0.9%
1,334 - 株価(25日)
移動平均値 - -3.01%
1,363 - 出来高(5日)
移動平均値 - -13.02%
1,204,300
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 | 1,347 | 1,349 | 1,320 | 1,322 | -2.07% | 1,047,500 | 3760億2009万 | -3.01% | 19.23 | 1.34 |
05/16 | 1,338 | 1,350 | 1,335 | 1,350 | +1.35% | 980,300 | 3839億8420万 | -1.1% | 19.64 | 1.36 |
05/15 | 1,336 | 1,342 | 1,326 | 1,332 | -0.37% | 956,000 | 3788億6441万 | -2.49% | 19.37 | 1.35 |
05/14 | 1,325 | 1,346 | 1,324 | 1,337 | +0.53% | 1,203,500 | 3802億8658万 | -2.12% | 19.45 | 1.35 |
05/13 | 1,338 | 1,356 | 1,323 | 1,330 | +0.68% | 1,834,200 | 3782億9555万 | -2.71% | 19.35 | 1.34 |
05/10 | 1,324 | 1,343 | 1,314 | 1,321 | +0.38% | 2,689,200 | 3757億3565万 | -3.44% | 19.21 | 1.33 |
05/09 | 1,310 | 1,356 | 1,310 | 1,316 | -7.97% | 5,065,300 | 3743億1349万 | -3.87% | 19.14 | 1.33 |
05/08 | 1,430 | 1,449 | 1,422 | 1,430 | +0.92% | 1,913,900 | 4067億3882万 | +4.3% | 20.8 | 1.44 |
05/07 | 1,395 | 1,422 | 1,388 | 1,417 | +0.57% | 1,415,700 | 4030億4120万 | +3.51% | 20.61 | 1.43 |
05/02 | 1,415 | 1,419 | 1,403 | 1,409 | -0.77% | 929,800 | 4007億6573万 | +3.15% | 20.49 | 1.42 |
05/01 | 1,401 | 1,432 | 1,396 | 1,420 | +0.35% | 1,419,300 | 4038億9449万 | +4.18% | 20.65 | 1.43 |
04/30 | 1,391 | 1,417 | 1,387 | 1,415 | +2.76% | 1,616,400 | 4024億7233万 | +4.12% | 20.58 | 1.43 |
04/26 | 1,365 | 1,382 | 1,353 | 1,377 | 0% | 994,800 | 3916億6389万 | +1.62% | 20.03 | 1.39 |
04/25 | 1,367 | 1,383 | 1,367 | 1,377 | +0.88% | 946,100 | 3916億6389万 | +1.7% | 20.03 | 1.39 |
04/24 | 1,375 | 1,376 | 1,362 | 1,365 | -0.94% | 862,800 | 3882億5069万 | +0.89% | 19.85 | 1.38 |
04/23 | 1,389 | 1,389 | 1,372 | 1,378 | -0.72% | 806,400 | 3919億4832万 | +1.92% | 20.04 | 1.39 |
04/22 | 1,365 | 1,389 | 1,362 | 1,388 | +2.59% | 1,204,300 | 3947億9265万 | +2.74% | 20.19 | 1.4 |
04/19 | 1,350 | 1,365 | 1,344 | 1,353 | +0.15% | 1,227,400 | 3848億3750万 | +0.3% | 19.68 | 1.37 |
04/18 | 1,350 | 1,363 | 1,348 | 1,351 | +1.2% | 1,189,200 | 3842億6863万 | +0.22% | 19.65 | 1.36 |
04/17 | 1,337 | 1,342 | 1,324 | 1,335 | -0.82% | 1,312,300 | 3797億1771万 | -0.96% | 19.42 | 1.35 |
04/16 | 1,345 | 1,351 | 1,331 | 1,346 | -0.66% | 1,101,800 | 3828億4647万 | -0.22% | 19.58 | 1.36 |
04/15 | 1,360 | 1,361 | 1,350 | 1,355 | -0.29% | 866,000 | 3854億637万 | +0.44% | 19.71 | 1.37 |
04/12 | 1,351 | 1,360 | 1,351 | 1,359 | +1.12% | 570,500 | 3865億4410万 | +0.82% | 19.77 | 1.37 |
04/11 | 1,345 | 1,353 | 1,337 | 1,344 | -0.52% | 751,200 | 3822億7761万 | -0.3% | 19.55 | 1.36 |
04/10 | 1,360 | 1,371 | 1,350 | 1,351 | -0.88% | 874,200 | 3842億6863万 | +0.22% | 19.65 | 1.36 |
04/09 | 1,366 | 1,371 | 1,360 | 1,363 | -0.51% | 680,200 | 3876億8183万 | +1.26% | 19.83 | 1.38 |
04/08 | 1,352 | 1,372 | 1,351 | 1,370 | +1.48% | 732,700 | 3896億7286万 | +1.86% | 19.93 | 1.38 |
04/05 | 1,352 | 1,358 | 1,347 | 1,350 | -0.15% | 790,700 | 3839億8420万 | +0.52% | 19.64 | 1.36 |
04/04 | 1,351 | 1,371 | 1,346 | 1,352 | +0.07% | 1,124,700 | 3845億5307万 | +0.75% | 19.67 | 1.37 |
04/03 | 1,359 | 1,365 | 1,350 | 1,351 | -0.37% | 736,600 | 3842億6863万 | +0.75% | 19.65 | 1.36 |
04/02 | 1,373 | 1,373 | 1,350 | 1,356 | -1.31% | 900,400 | 3856億9080万 | +1.19% | 19.72 | 1.37 |
04/01 | 1,365 | 1,375 | 1,361 | 1,374 | +1.18% | 861,800 | 3908億1059万 | +2.61% | 19.99 | 1.39 |
03/29 | 1,362 | 1,372 | 1,351 | 1,358 | +0.44% | 1,153,100 | 3862億5966万 | +1.57% | 19.75 | 1.37 |
03/28 | 1,330 | 1,365 | 1,329 | 1,352 | +1.81% | 2,255,900 | 3845億5307万 | +1.2% | 19.67 | 1.37 |
03/27 | 1,325 | 1,330 | 1,321 | 1,328 | +0.76% | 1,305,000 | 3777億2668万 | -0.52% | 19.32 | 1.34 |
03/26 | 1,320 | 1,321 | 1,303 | 1,318 | -0.6% | 1,232,000 | 3748億8235万 | -1.27% | 19.17 | 1.33 |
03/25 | 1,350 | 1,350 | 1,326 | 1,326 | -1.41% | 1,046,100 | 3771億5782万 | -0.6% | 19.29 | 1.34 |
03/22 | 1,346 | 1,348 | 1,328 | 1,345 | -0.3% | 1,185,100 | 3825億6204万 | +0.98% | 19.56 | 1.36 |
03/21 | 1,346 | 1,360 | 1,343 | 1,349 | +0.37% | 1,070,800 | 3836億9977万 | +1.58% | 19.62 | 1.36 |
03/19 | 1,347 | 1,350 | 1,335 | 1,344 | -0.22% | 930,500 | 3822億7761万 | +1.51% | 19.55 | 1.36 |
03/18 | 1,343 | 1,352 | 1,341 | 1,347 | +0.45% | 687,400 | 3831億3090万 | +1.89% | 19.59 | 1.36 |
03/15 | 1,342 | 1,351 | 1,332 | 1,341 | -0.3% | 1,546,200 | 3814億2431万 | +1.67% | 19.51 | 1.35 |
03/14 | 1,322 | 1,345 | 1,322 | 1,345 | +0.6% | 1,052,800 | 3825億6204万 | +2.05% | 19.56 | 1.36 |
03/13 | 1,350 | 1,353 | 1,334 | 1,337 | -1.33% | 835,200 | 3802億8658万 | +1.6% | 19.45 | 1.35 |
03/12 | 1,355 | 1,357 | 1,337 | 1,355 | +0.82% | 1,277,500 | 3854億637万 | +3.04% | 19.71 | 1.37 |
03/11 | 1,348 | 1,358 | 1,328 | 1,344 | -0.15% | 1,570,500 | 3822億7761万 | +2.44% | 19.55 | 1.36 |
03/08 | 1,356 | 1,361 | 1,346 | 1,346 | -0.96% | 1,374,300 | 3828億4647万 | +2.67% | 19.58 | 1.36 |
03/07 | 1,339 | 1,367 | 1,338 | 1,359 | +2.18% | 1,819,700 | 3865億4410万 | +3.82% | 19.77 | 1.37 |
03/06 | 1,314 | 1,339 | 1,313 | 1,330 | +0.83% | 1,060,100 | 3782億9555万 | +1.76% | 19.35 | 1.34 |
03/05 | 1,325 | 1,330 | 1,303 | 1,319 | -0.6% | 1,157,200 | 3751億6679万 | +0.92% | 19.19 | 1.33 |
03/04 | 1,323 | 1,337 | 1,321 | 1,327 | +0.68% | 1,081,700 | 3774億4225万 | +1.61% | 19.3 | 1.34 |
03/01 | 1,325 | 1,332 | 1,318 | 1,318 | -0.23% | 863,200 | 3748億8235万 | +1% | 19.17 | 1.33 |
02/29 | 1,341 | 1,347 | 1,317 | 1,321 | -0.9% | 1,880,900 | 3757億3565万 | +1.23% | 19.21 | 1.33 |
02/28 | 1,330 | 1,334 | 1,322 | 1,333 | +0.15% | 911,700 | 3899億5108万 | +2.15% | 19.39 | 1.39 |
02/27 | 1,323 | 1,335 | 1,315 | 1,331 | +0.53% | 1,115,700 | 3893億6600万 | +1.99% | 19.36 | 1.38 |
02/26 | 1,332 | 1,343 | 1,324 | 1,324 | -0.38% | 1,186,400 | 3873億1825万 | +1.53% | 19.26 | 1.38 |
02/22 | 1,329 | 1,332 | 1,315 | 1,329 | -0.67% | 1,016,600 | 3887億8093万 | +1.84% | 19.33 | 1.38 |
02/21 | 1,338 | 1,339 | 1,324 | 1,338 | +1.36% | 1,613,200 | 3914億1376万 | +2.53% | 19.46 | 1.39 |
02/20 | 1,318 | 1,326 | 1,306 | 1,320 | +0.23% | 1,309,300 | 3861億4810万 | +1.23% | 19.2 | 1.37 |
02/19 | 1,303 | 1,317 | 1,297 | 1,317 | +1.7% | 1,790,900 | 3852億7049万 | +0.92% | 19.16 | 1.37 |
02/16 | 1,288 | 1,300 | 1,278 | 1,295 | +0.39% | 1,666,800 | 3788億3469万 | -0.84% | 18.84 | 1.35 |
02/15 | 1,294 | 1,309 | 1,277 | 1,290 | +4.54% | 3,740,100 | 3773億7201万 | -1.3% | 18.76 | 1.34 |
02/14 | 1,268 | 1,272 | 1,232 | 1,234 | -2.37% | 2,591,200 | 3609億8997万 | -5.73% | 17.95 | 1.28 |
02/13 | 1,285 | 1,285 | 1,257 | 1,264 | -1.02% | 2,033,600 | 3697億6606万 | -3.73% | 18.39 | 1.31 |
02/09 | 1,269 | 1,280 | 1,260 | 1,277 | -0.47% | 1,739,600 | 3735億6904万 | -2.89% | 18.57 | 1.33 |
02/08 | 1,298 | 1,300 | 1,283 | 1,283 | -1.69% | 1,832,400 | 3753億2426万 | -2.51% | 18.66 | 1.33 |
02/07 | 1,310 | 1,310 | 1,298 | 1,305 | -0.38% | 1,101,500 | 3817億6006万 | -0.99% | 18.98 | 1.36 |
02/06 | 1,301 | 1,319 | 1,295 | 1,310 | +0.77% | 1,080,300 | 3832億2274万 | -0.61% | 19.05 | 1.36 |
02/05 | 1,297 | 1,305 | 1,295 | 1,300 | +0.23% | 988,600 | 3802億9737万 | -1.37% | 18.91 | 1.35 |
02/02 | 1,303 | 1,303 | 1,294 | 1,297 | 0% | 963,200 | 3794億1977万 | -1.67% | 18.87 | 1.35 |
02/01 | 1,310 | 1,312 | 1,286 | 1,297 | -1.44% | 2,910,500 | 3794億1977万 | -1.74% | 18.87 | 1.35 |
01/31 | 1,305 | 1,316 | 1,303 | 1,316 | +0.61% | 628,800 | 3849億7796万 | -0.38% | 19.14 | 1.37 |
01/30 | 1,319 | 1,324 | 1,307 | 1,308 | -0.61% | 739,400 | 3826億3767万 | -0.98% | 19.03 | 1.36 |
01/29 | 1,309 | 1,317 | 1,304 | 1,316 | +1.08% | 772,100 | 3849億7796万 | -0.38% | 19.14 | 1.37 |
01/26 | 1,309 | 1,311 | 1,299 | 1,302 | -0.69% | 1,173,600 | 3808億8245万 | -1.44% | 18.94 | 1.35 |
01/25 | 1,300 | 1,316 | 1,298 | 1,311 | +0.23% | 998,100 | 3835億1528万 | -0.76% | 19.07 | 1.36 |
01/24 | 1,311 | 1,314 | 1,299 | 1,308 | -0.38% | 1,490,200 | 3826億3767万 | -0.98% | 19.03 | 1.36 |
01/23 | 1,333 | 1,334 | 1,312 | 1,313 | -1.43% | 1,290,600 | 3841億35万 | -0.61% | 19.1 | 1.37 |
01/22 | 1,320 | 1,332 | 1,316 | 1,332 | +0.6% | 965,800 | 3896億5854万 | +0.83% | 19.37 | 1.38 |
01/19 | 1,332 | 1,334 | 1,318 | 1,324 | -0.82% | 1,378,800 | 3873億1825万 | +0.23% | 19.26 | 1.38 |
01/18 | 1,327 | 1,336 | 1,323 | 1,335 | +1.06% | 1,114,200 | 3905億3615万 | +1.06% | 19.42 | 1.39 |
01/17 | 1,324 | 1,329 | 1,319 | 1,321 | -0.08% | 966,600 | 3864億4064万 | +0.08% | 19.21 | 1.37 |
01/16 | 1,337 | 1,340 | 1,322 | 1,322 | -1.12% | 881,600 | 3867億3318万 | +0.23% | 19.23 | 1.37 |
01/15 | 1,345 | 1,347 | 1,331 | 1,337 | -0.45% | 817,800 | 3911億2122万 | +1.44% | 19.45 | 1.39 |
01/12 | 1,345 | 1,351 | 1,338 | 1,343 | +0.3% | 1,240,100 | 3928億7644万 | +2.05% | 19.53 | 1.4 |
01/11 | 1,345 | 1,347 | 1,330 | 1,339 | -0.3% | 1,085,700 | 3917億630万 | +1.9% | 19.48 | 1.39 |
01/10 | 1,335 | 1,344 | 1,326 | 1,343 | +0.98% | 1,331,100 | 3928億7644万 | +2.28% | 19.53 | 1.4 |
01/09 | 1,312 | 1,330 | 1,310 | 1,330 | +1.6% | 1,639,400 | 3890億7347万 | +1.45% | 19.35 | 1.38 |
01/05 | 1,313 | 1,313 | 1,301 | 1,309 | -0.15% | 1,171,200 | 3829億3020万 | -0.08% | 19.04 | 1.36 |
01/04 | 1,308 | 1,311 | 1,299 | 1,311 | +0.15% | 1,138,000 | 3835億1528万 | +0.08% | 19.07 | 1.36 |
2023 | ||||||||||
12/29 | 1,306 | 1,309 | 1,299 | 1,309 | 0% | 941,400 | 3829億3020万 | -0.08% | 25.46 | 1.33 |
12/28 | 1,301 | 1,310 | 1,292 | 1,309 | -1.06% | 1,497,800 | 3829億3020万 | -0.15% | 25.46 | 1.33 |
12/27 | 1,320 | 1,327 | 1,320 | 1,323 | +0.23% | 2,348,600 | 3870億2571万 | +0.92% | 25.73 | 1.34 |
12/26 | 1,320 | 1,323 | 1,315 | 1,320 | 0% | 1,139,700 | 3861億4810万 | +0.69% | 25.68 | 1.34 |
12/25 | 1,331 | 1,335 | 1,319 | 1,320 | -0.3% | 1,438,900 | 3861億4810万 | +0.61% | 25.68 | 1.34 |
12/22 | 1,313 | 1,327 | 1,310 | 1,324 | +1.46% | 1,447,300 | 3873億1825万 | +0.84% | 25.75 | 1.34 |
12/21 | 1,318 | 1,323 | 1,305 | 1,305 | -0.99% | 1,581,900 | 3817億6006万 | -0.53% | 25.38 | 1.32 |
12/20 | 1,310 | 1,323 | 1,308 | 1,318 | +0.69% | 1,835,900 | 3855億6303万 | +0.46% | 25.64 | 1.34 |
12/19 | 1,309 | 1,311 | 1,301 | 1,309 | +0.15% | 1,166,200 | 3829億3020万 | -0.23% | 25.46 | 1.33 |
12/18 | 1,300 | 1,307 | 1,296 | 1,307 | +0.15% | 1,299,500 | 3823億4513万 | -0.31% | 25.42 | 1.33 |
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 12月期 | 648 10/29 | 438 6/27 | 3,701,000 10/28 | - | - | +13.03% 10/28 | -11.32% 12/2 |
2009年 12月期 | 556 1/19 | 423 5/15 | 1,810,000 1/16 | - | - | +4.38% 9/1 | -7.55% 3/13 |
2010年 12月期 | 488 4/12 | 420 11/2 | 1,059,000 12/27 | 1459億6828万 | 1256億2844万 | +4.44% 4/12 | -5.05% 5/27 |
2011年 12月期 | 475 9/29 | 350 3/15 | 1,414,000 12/27 | 1420億7978万 | 1046億9037万 | +8.19% 9/29 | -13.12% 3/15 |
2012年 12月期 | 483 3/8 | 405 11/15 11/13 | 1,597,000 12/25 | 1444億7271万 | 1211億4171万 | +5.76% 8/15 | -8.74% 11/14 |
2013年 12月期 | 640 5/20 | 428 1/22 | 1,435,000 2/13 | 1914億3382万 | 1280億2136万 | +11.46% 5/13 | -10.66% 6/7 |
2014年 12月期 | 675 12/4 | 506 2/6 | 4,155,000 4/17 | 2019億285万 | 1513億5236万 | +9.57% 11/14 | -6.95% 1/7 |
2015年 12月期 | 1,294 11/30 | 600 1/13 1/9 | 4,441,000 12/1 | 3870億5525万 | 1794億6920万 | +12.36% 7/24 | -11.52% 9/8 |
2016年 12月期 | 1,963 11/17 | 956 2/10 | 19,037,000 11/30 | 5871億6342万 | 2859億5427万 | +19.78% 5/12 | -14.09% 8/4 |
2017年 12月期 | 2,488 6/6 | 1,841 1/12 | 8,350,500 11/8 | 7441億9898万 | 5506億7135万 | +11.39% 6/5 | -10.42% 8/14 |
2018年 12月期 | 2,541 9/26 | 1,901 7/4 | 4,664,200 2/13 | 7600億5209万 | 5686億1827万 | +11.6% 4/5 | -10.51% 10/16 |
2019年 12月期 | 2,434 3/18 | 1,896 8/6 | 2,356,800 2/14 | 7280億4675万 | 5671億2269万 | +6.8% 3/18 | -10.5% 5/14 |
2020年 12月期 | 2,823 7/30 | 1,763 3/2 | 4,114,000 3/23 | 8444億262万 | 5273億4035万 | +17.21% 3/30 | -12.4% 8/7 |
2021年 12月期 | 2,497 1/5 | 1,480 12/3 | 4,820,000 11/30 | 7468億9101万 | 4426億9071万 | +3.82% 11/1 | -14.48% 12/2 |
2022年 12月期 | 1,657 9/27 | 1,263 4/18 | 19,976,200 5/31 | 4847億3289万 | 3694億7353万 | +11.6% 6/1 | -8.87% 11/7 |
2023年 12月期 | 1,607 9/5 9/4 | 1,265 11/8 | 7,733,800 11/8 | 4701億606万 | 3700億5860万 | +13.2% 8/9 | -9.88% 11/8 |
最新 | 1,322 2024/5/17 | 1,047,500 | 3760億2009万 | -3.01% 1,363 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 14%(1.14倍)
- 1985/12/28 vs 1984/12/28
- 47%(1.47倍)
- 1986/12/27 vs 1985/12/28
- 131%(2.31倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- 7%(1.07倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/30
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 14%(1.14倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 82%(1.82倍)
- 2016/12/30 vs 2015/12/30
- 68%(1.68倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -38%(0.62倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/17 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
252円(1983/02/10) - 425%(5.25倍)
1,322円(5/17)