株価チャート
株価
5/17
- 前日 (5/16)
- 450
- 始値
- 446
- 高値
- 459
- 安値
- 443
- 終値 +1.11%
- 455
- 出来高 -50.82%
- 838,600
乖離率
- 株価(5日)
移動平均値 - -0.44%
457 - 株価(25日)
移動平均値 - -10.08%
506 - 出来高(5日)
移動平均値 - -62.31%
2,224,940
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 | 446 | 459 | 443 | 455 | +1.11% | 838,600 | 415億8768万 | -10.08% | 10.39 | 0.33 |
05/16 | 462 | 463 | 447 | 450 | -2.6% | 1,705,100 | 411億3067万 | -11.59% | 10.28 | 0.33 |
05/15 | 462 | 476 | 461 | 462 | 0% | 1,547,400 | 422億2749万 | -9.77% | 10.55 | 0.34 |
05/14 | 456 | 474 | 454 | 462 | +0.87% | 2,187,400 | 422億2749万 | -10.12% | 10.55 | 0.34 |
05/13 | 477 | 480 | 456 | 458 | -12.43% | 4,846,200 | 418億6188万 | -11.24% | 10.46 | 0.34 |
05/10 | 522 | 526 | 518 | 523 | +1.75% | 989,300 | 478億298万 | +0.97% | 11.95 | 0.38 |
05/09 | 520 | 521 | 511 | 514 | -0.58% | 966,900 | 469億8037万 | -0.77% | 11.74 | 0.38 |
05/08 | 528 | 532 | 514 | 517 | -1.71% | 1,084,800 | 472億5457万 | -0.19% | 11.81 | 0.38 |
05/07 | 524 | 527 | 520 | 526 | +0.96% | 630,200 | 480億7718万 | +1.35% | 12.01 | 0.39 |
05/02 | 522 | 525 | 517 | 521 | -0.38% | 535,100 | 476億2018万 | +0.58% | 11.9 | 0.38 |
05/01 | 525 | 527 | 520 | 523 | -0.76% | 616,600 | 478億298万 | +0.77% | 11.95 | 0.38 |
04/30 | 523 | 532 | 522 | 527 | +1.54% | 1,153,100 | 481億6858万 | +1.54% | 12.04 | 0.39 |
04/26 | 514 | 519 | 507 | 519 | +0.97% | 610,200 | 474億3737万 | 0% | 11.86 | 0.38 |
04/25 | 518 | 519 | 514 | 514 | -0.96% | 353,000 | 469億8037万 | -0.96% | 11.74 | 0.38 |
04/24 | 514 | 521 | 511 | 519 | +1.76% | 731,000 | 474億3737万 | 0% | 11.86 | 0.38 |
04/23 | 517 | 517 | 509 | 510 | -0.58% | 361,600 | 466億1476万 | -1.92% | 11.65 | 0.37 |
04/22 | 506 | 514 | 503 | 513 | +3.01% | 969,300 | 468億8578万 | -1.35% | 11.72 | 0.38 |
04/19 | 509 | 509 | 494 | 498 | -2.16% | 1,017,600 | 455億1485万 | -4.23% | 11.38 | 0.37 |
04/18 | 499 | 514 | 498 | 509 | +1.39% | 678,100 | 465億2020万 | -2.3% | 11.63 | 0.37 |
04/17 | 514 | 515 | 498 | 502 | -2.14% | 1,093,600 | 458億8044万 | -3.65% | 11.47 | 0.37 |
04/16 | 524 | 525 | 511 | 513 | -2.66% | 1,102,100 | 468億8578万 | -1.54% | 11.72 | 0.38 |
04/15 | 525 | 531 | 523 | 527 | -0.38% | 681,000 | 481億6532万 | +1.35% | 12.04 | 0.39 |
04/12 | 525 | 532 | 523 | 529 | +0.95% | 601,000 | 483億4811万 | +1.73% | 12.08 | 0.39 |
04/11 | 525 | 527 | 519 | 524 | -1.5% | 860,000 | 478億9113万 | +0.96% | 11.97 | 0.39 |
04/10 | 529 | 541 | 529 | 532 | +0.76% | 1,166,800 | 486億2229万 | +2.5% | 12.15 | 0.39 |
04/09 | 524 | 532 | 520 | 528 | +0.96% | 1,072,100 | 482億5312万 | +1.73% | 12.06 | 0.39 |
04/08 | 521 | 527 | 517 | 523 | +1.16% | 566,300 | 477億9974万 | +0.97% | 11.95 | 0.38 |
04/05 | 511 | 522 | 510 | 517 | +0.58% | 1,087,200 | 472億5136万 | -0.19% | 11.81 | 0.38 |
04/04 | 518 | 521 | 512 | 514 | -0.58% | 1,237,600 | 469億7718万 | -0.77% | 11.74 | 0.38 |
04/03 | 511 | 524 | 511 | 517 | 0% | 833,000 | 472億5136万 | -0.39% | 11.81 | 0.38 |
04/02 | 525 | 525 | 515 | 517 | -0.96% | 826,000 | 472億5136万 | -0.58% | 11.81 | 0.38 |
04/01 | 533 | 533 | 520 | 522 | -1.14% | 915,600 | 477億834万 | +0.38% | 11.92 | 0.38 |
03/29 | 520 | 534 | 520 | 528 | +2.33% | 976,400 | 482億5671万 | +1.54% | 4.54 | 0.39 |
03/28 | 526 | 529 | 516 | 516 | -2.09% | 908,000 | 471億5997万 | -0.77% | 4.43 | 0.38 |
03/27 | 528 | 529 | 523 | 527 | +0.76% | 604,400 | 481億6532万 | +1.15% | 4.53 | 0.39 |
03/26 | 525 | 529 | 519 | 523 | -0.19% | 888,500 | 477億9974万 | +0.19% | 4.49 | 0.38 |
03/25 | 528 | 531 | 524 | 524 | -0.76% | 636,500 | 478億9113万 | +0.38% | 4.5 | 0.39 |
03/22 | 527 | 532 | 523 | 528 | +0.38% | 920,400 | 482億5671万 | +1.34% | 4.54 | 0.39 |
03/21 | 527 | 530 | 524 | 526 | +0.38% | 1,026,300 | 480億7035万 | +0.96% | 4.52 | 0.39 |
03/19 | 518 | 525 | 513 | 524 | +0.58% | 759,600 | 478億8757万 | +0.38% | 4.5 | 0.39 |
03/18 | 520 | 527 | 518 | 521 | +0.77% | 832,800 | 476億1340万 | -0.76% | 4.48 | 0.38 |
03/15 | 513 | 517 | 511 | 517 | +0.19% | 637,500 | 472億4785万 | -2.08% | 4.44 | 0.38 |
03/14 | 507 | 518 | 505 | 516 | +1.78% | 807,300 | 471億5646万 | -3.01% | 4.43 | 0.38 |
03/13 | 509 | 512 | 506 | 507 | +0.2% | 648,900 | 463億3396万 | -5.23% | 4.36 | 0.37 |
03/12 | 499 | 510 | 492 | 506 | +1.4% | 1,012,800 | 462億4258万 | -6.12% | 4.35 | 0.37 |
03/11 | 509 | 510 | 492 | 499 | -2.92% | 2,339,200 | 456億286万 | -8.1% | 4.29 | 0.37 |
03/08 | 511 | 519 | 509 | 514 | 0% | 1,025,700 | 469億7368万 | -6.2% | 4.42 | 0.38 |
03/07 | 527 | 528 | 514 | 514 | -2.47% | 1,503,900 | 469億7368万 | -6.88% | 4.42 | 0.38 |
03/06 | 510 | 530 | 508 | 527 | +3.13% | 1,657,500 | 481億6173万 | -5.05% | 4.53 | 0.39 |
03/05 | 511 | 512 | 507 | 511 | -0.78% | 685,200 | 466億9952万 | -8.59% | 4.39 | 0.38 |
03/04 | 520 | 521 | 512 | 515 | -0.77% | 1,056,800 | 470億6507万 | -8.53% | 4.42 | 0.38 |
03/01 | 526 | 527 | 516 | 519 | -1.7% | 1,597,800 | 474億3063万 | -8.3% | 4.46 | 0.38 |
02/29 | 534 | 534 | 523 | 528 | -1.49% | 1,098,400 | 482億5312万 | -7.04% | 4.54 | 0.39 |
02/28 | 530 | 543 | 525 | 536 | +0.56% | 1,167,000 | 489億8423万 | -6.13% | 4.61 | 0.39 |
02/27 | 521 | 539 | 521 | 533 | +2.3% | 1,243,800 | 487億1006万 | -7.14% | 4.58 | 0.39 |
02/26 | 530 | 532 | 521 | 521 | -1.51% | 1,234,200 | 476億1340万 | -9.55% | 4.48 | 0.38 |
02/22 | 532 | 535 | 524 | 529 | -0.38% | 941,300 | 483億4451万 | -8.79% | 4.55 | 0.39 |
02/21 | 539 | 540 | 526 | 531 | -1.48% | 1,169,000 | 485億2729万 | -8.92% | 4.56 | 0.39 |
02/20 | 551 | 553 | 533 | 539 | -0.37% | 1,215,900 | 492億5840万 | -8.02% | 4.63 | 0.4 |
02/19 | 516 | 546 | 515 | 541 | +5.25% | 1,993,500 | 494億4117万 | -8.15% | 4.65 | 0.4 |
02/16 | 503 | 518 | 499 | 514 | +1.98% | 1,552,600 | 469億7368万 | -13.18% | 4.42 | 0.38 |
02/15 | 525 | 526 | 500 | 504 | -4% | 2,739,800 | 460億5980万 | -15.29% | 4.33 | 0.37 |
02/14 | 548 | 548 | 512 | 525 | -4.02% | 3,752,900 | 479億7896万 | -12.35% | 4.51 | 0.39 |
02/13 | 550 | 570 | 544 | 547 | -9.59% | 3,860,700 | 499億8950万 | -9.29% | 4.7 | 0.4 |
02/09 | 602 | 618 | 599 | 605 | +1% | 1,671,400 | 552億9004万 | 0% | 5.2 | 0.44 |
02/08 | 605 | 606 | 590 | 599 | -1.48% | 1,640,100 | 547億4171万 | -0.99% | 5.15 | 0.44 |
02/07 | 607 | 615 | 604 | 608 | +0.16% | 697,300 | 555億6420万 | +0.66% | 5.22 | 0.45 |
02/06 | 615 | 615 | 605 | 607 | -1.3% | 675,100 | 554億7281万 | +0.83% | 5.22 | 0.45 |
02/05 | 608 | 615 | 608 | 615 | +1.82% | 744,000 | 562億392万 | +2.5% | 5.28 | 0.45 |
02/02 | 603 | 610 | 599 | 604 | +0.17% | 629,600 | 551億9865万 | +1.17% | 5.19 | 0.44 |
02/01 | 606 | 609 | 601 | 603 | -1.79% | 720,700 | 551億726万 | +1.34% | 5.18 | 0.44 |
01/31 | 607 | 614 | 606 | 614 | +0.66% | 626,600 | 561億1253万 | +3.72% | 5.28 | 0.45 |
01/30 | 613 | 615 | 604 | 610 | -0.33% | 652,500 | 557億4698万 | +3.57% | 5.24 | 0.45 |
01/29 | 611 | 613 | 605 | 612 | +0.99% | 623,800 | 559億2976万 | +4.26% | 5.26 | 0.45 |
01/26 | 600 | 611 | 594 | 606 | +2.71% | 1,498,700 | 553億8143万 | +3.77% | 5.21 | 0.45 |
01/25 | 590 | 593 | 580 | 590 | +0.51% | 914,500 | 539億1921万 | +1.37% | 5.07 | 0.43 |
01/24 | 595 | 599 | 582 | 587 | -1.34% | 1,443,500 | 536億4504万 | +1.03% | 5.04 | 0.43 |
01/23 | 603 | 605 | 594 | 595 | -1.49% | 956,500 | 543億7615万 | +2.76% | 5.11 | 0.44 |
01/22 | 603 | 605 | 598 | 604 | +0.5% | 744,100 | 551億9865万 | +4.68% | 5.19 | 0.44 |
01/19 | 606 | 606 | 598 | 601 | +0.17% | 896,200 | 549億2448万 | +4.34% | 5.16 | 0.44 |
01/18 | 608 | 610 | 599 | 600 | -0.83% | 719,900 | 548億3309万 | +4.35% | 5.16 | 0.44 |
01/17 | 620 | 627 | 603 | 605 | -2.42% | 1,529,100 | 552億9004万 | +5.4% | 5.2 | 0.44 |
01/16 | 618 | 623 | 613 | 620 | +0.65% | 917,600 | 566億6086万 | +8.01% | 5.33 | 0.46 |
01/15 | 615 | 631 | 615 | 616 | +1.48% | 1,702,400 | 562億9531万 | +7.32% | 5.29 | 0.45 |
01/12 | 605 | 610 | 601 | 607 | +1% | 1,413,600 | 554億7281万 | +5.75% | 5.22 | 0.45 |
01/11 | 609 | 613 | 599 | 601 | -0.33% | 1,347,200 | 549億2448万 | +4.7% | 5.16 | 0.44 |
01/10 | 604 | 607 | 599 | 603 | -0.17% | 982,900 | 551億726万 | +4.69% | 5.18 | 0.44 |
01/09 | 608 | 611 | 601 | 604 | +0.17% | 1,074,700 | 551億9865万 | +4.5% | 5.19 | 0.44 |
01/05 | 600 | 603 | 596 | 603 | +0.67% | 1,368,500 | 551億726万 | +4.15% | 5.18 | 0.44 |
01/04 | 578 | 603 | 568 | 599 | +4.36% | 1,851,700 | 547億4171万 | +3.1% | 5.15 | 0.44 |
2023 | ||||||||||
12/29 | 573 | 578 | 566 | 574 | +2.68% | 1,599,800 | 524億5699万 | -1.54% | 4.93 | 0.47 |
12/28 | 557 | 564 | 555 | 559 | +0.36% | 683,200 | 510億8617万 | -4.77% | 4.8 | 0.46 |
12/27 | 546 | 561 | 546 | 557 | +1.83% | 1,039,400 | 509億339万 | -5.59% | 4.79 | 0.46 |
12/26 | 553 | 559 | 546 | 547 | -0.55% | 753,400 | 499億8950万 | -7.76% | 4.7 | 0.45 |
12/25 | 550 | 554 | 545 | 550 | +1.29% | 989,400 | 502億6367万 | -7.72% | 4.73 | 0.45 |
12/22 | 543 | 548 | 538 | 543 | +0.37% | 662,100 | 496億2395万 | -9.5% | 4.67 | 0.45 |
12/21 | 547 | 547 | 538 | 541 | -1.46% | 894,700 | 494億4047万 | -10.58% | 4.65 | 0.45 |
12/20 | 546 | 556 | 545 | 549 | +0.55% | 876,000 | 501億7157万 | -9.7% | 4.72 | 0.45 |
12/19 | 550 | 554 | 543 | 546 | -1.09% | 800,100 | 498億9741万 | -10.64% | 4.69 | 0.45 |
12/18 | 544 | 554 | 538 | 552 | 0% | 1,060,700 | 504億4573万 | -10.24% | 4.74 | 0.45 |
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 | 7,180 718 10/1 | 4,080 408 3/17 | 4,320,100 43,201,000 5/23 | - | - | +11.95% 2/18 | -21.35% 1/22 |
2009年 3月期 | 5,970 597 9/1 | 1,830 183 3/10 | 4,475,100 44,751,000 8/26 | - | - | +35.9% 4/6 | -41.34% 10/27 |
2010年 3月期 | 3,740 374 8/19 374 8/14 | 2,060 206 11/27 | 3,443,500 34,435,000 5/20 | - | - | +29% 8/11 | -19.98% 11/27 |
2011年 3月期 | 3,190 319 4/30 | 1,630 163 10/5 | 9,095,400 90,954,000 9/16 | 2145億4376万 | 1096億2581万 | +12.42% 11/25 | -15.7% 3/15 |
2012年 3月期 | 2,700 270 6/1 | 1,200 120 3/16 | 8,725,000 87,250,000 2/3 | 1815億8877万 | 807億612万 | +10.48% 1/25 | -19.31% 8/22 |
2013年 3月期 | 1,280 128 2/7 | 530 53 8/7 | 18,519,800 185,198,000 2/5 | 860億8652万 | 356億4520万 | +26.33% 11/26 | -26.28% 6/4 |
2014年 3月期 | 1,570 157 1/10 | 830 83 6/27 | 15,086,000 150,860,000 5/22 | 1418億5750万 | 558億2173万 | +18.46% 1/10 | -19.15% 6/14 |
2015年 3月期 | 1,520 152 4/3 | 940 94 10/29 94 10/28 他2件 | 9,868,400 98,684,000 6/19 | 1373億3975万 | 849億3379万 | +16.63% 6/19 | -17.98% 10/16 |
2016年 3月期 | 1,470 147 6/4 | 640 64 2/12 | 6,971,800 69,718,000 6/4 | 1328億2199万 | 578億2726万 | +13.35% 6/4 | -23.81% 2/12 |
2017年 3月期 | 960 96 4/25 | 600 60 7/8 60 7/7 他3件 | 6,947,700 69,477,000 6/24 | 867億4089万 | 542億1305万 | +17.48% 8/2 | -25.05% 6/28 |
2018年 3月期 | 1,080 1/5 | 743 4/17 | 4,010,500 2/5 | 976億5133万 | 671億4171万 | +15.47% 11/8 | -16.34% 2/7 |
2019年 3月期 | 1,315 8/3 | 767 12/25 | 8,481,400 5/15 | 1189億9763万 | 694億2561万 | +28.5% 5/15 | -17.89% 10/31 |
2020年 3月期 | 965 4/18 | 282 3/23 | 5,818,200 3/12 | 874億2263万 | 255億5309万 | +14.37% 12/20 | -38.09% 3/19 |
2021年 3月期 | 613 2/8 | 257 4/6 | 5,165,800 11/6 | 556億4991万 | 232億9322万 | +24.89% 6/8 | -15.49% 6/29 |
2022年 3月期 | 785 5/10 | 362 3/9 | 4,840,700 2/4 | 712億8655万 | 329億2766万 | +15.15% 5/11 | -21.44% 3/8 |
2023年 3月期 | 761 3/6 | 360 5/17 | 8,566,800 8/8 | 693億7199万 | 327億6007万 | +31.34% 8/18 | -13.8% 3/23 |
2024年 3月期 | 882 9/13 | 492 3/12 3/11 | 9,846,400 8/14 | 805億1169万 | 449億6314万 | +26.81% 8/14 | -15.35% 2/15 |
最新 | 455 2024/5/17 | 838,600 | 415億8768万 | -10.08% 506 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/27 vs 1985/12/28
- 22%(1.22倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 75%(1.75倍)
- 1999/12/30 vs 1998/12/30
- 67%(1.67倍)
- 2000/12/29 vs 1999/12/30
- 163%(2.63倍)
- 2001/12/28 vs 2000/12/29
- -70%(0.3倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/17 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
257円(2020/04/06) - 77%(1.77倍)
455円(5/17)