株価チャート
株価
5/17
- 前日 (5/16)
- 1,511
- 始値
- 1,506
- 高値
- 1,539
- 安値
- 1,496
- 終値 +1.46%
- 1,533
- 出来高 -9.23%
- 238,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,533 - 株価（25日）
移動平均値 - +1.66%
1,508 - 出来高（5日）
移動平均値 - -23.42%
310,920
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 | 1,506 | 1,539 | 1,496 | 1,533 | +1.46% | 238,100 | 514億5809万 | +1.66% | 21.18 | 1.1 |
| 05/16 | 1,526 | 1,531 | 1,505 | 1,511 | -0.85% | 262,300 | 507億1962万 | +1.27% | 20.87 | 1.08 |
| 05/15 | 1,535 | 1,562 | 1,520 | 1,524 | -0.72% | 339,100 | 511億5599万 | +3.18% | 21.05 | 1.09 |
| 05/14 | 1,558 | 1,558 | 1,522 | 1,535 | -1.6% | 290,300 | 515億2522万 | +5.07% | 21.2 | 1.1 |
| 05/13 | 1,577 | 1,579 | 1,526 | 1,560 | -1.76% | 424,800 | 523億6440万 | +8.03% | 21.55 | 1.12 |
| 05/10 | 1,659 | 1,668 | 1,574 | 1,588 | +0.57% | 938,000 | 533億427万 | +11.28% | 21.94 | 1.14 |
| 05/09 | 1,560 | 1,587 | 1,560 | 1,579 | +1.61% | 389,000 | 530億217万 | +12.14% | 21.81 | 1.13 |
| 05/08 | 1,531 | 1,564 | 1,522 | 1,554 | +1.3% | 243,700 | 521億6299万 | +11.8% | 21.47 | 1.11 |
| 05/07 | 1,534 | 1,553 | 1,528 | 1,534 | +0.2% | 258,700 | 514億9166万 | +11.64% | 21.19 | 1.1 |
| 05/02 | 1,538 | 1,538 | 1,511 | 1,531 | -0.33% | 147,300 | 513億9096万 | +12.82% | 21.15 | 1.1 |
| 05/01 | 1,527 | 1,541 | 1,517 | 1,536 | +0.79% | 156,200 | 515億5879万 | +14.37% | 21.22 | 1.1 |
| 04/30 | 1,510 | 1,534 | 1,507 | 1,524 | +0.66% | 179,400 | 511億5599万 | +14.67% | 21.05 | 1.09 |
| 04/26 | 1,501 | 1,517 | 1,492 | 1,514 | -0.07% | 162,800 | 508億2032万 | +15.13% | 20.91 | 1.09 |
| 04/25 | 1,491 | 1,521 | 1,490 | 1,515 | +1.81% | 240,700 | 508億5388万 | +16.45% | 20.93 | 1.09 |
| 04/24 | 1,491 | 1,496 | 1,472 | 1,488 | -0.6% | 176,900 | 499億4758万 | +15.53% | 20.56 | 1.07 |
| 04/23 | 1,510 | 1,516 | 1,494 | 1,497 | -0.47% | 117,400 | 502億4968万 | +17.32% | 20.68 | 1.07 |
| 04/22 | 1,520 | 1,520 | 1,494 | 1,504 | -1.12% | 150,700 | 504億6209万 | +19.18% | 20.78 | 1.08 |
| 04/19 | 1,531 | 1,537 | 1,481 | 1,521 | -0.91% | 406,900 | 510億3247万 | +21.88% | 21.01 | 1.09 |
| 04/18 | 1,510 | 1,536 | 1,509 | 1,535 | +1.66% | 327,200 | 515億220万 | +24.49% | 21.2 | 1.1 |
| 04/17 | 1,507 | 1,519 | 1,495 | 1,510 | -0.07% | 279,800 | 506億6340万 | +24.08% | 20.86 | 1.08 |
| 04/16 | 1,500 | 1,542 | 1,498 | 1,511 | +0.33% | 629,100 | 506億9695万 | +25.6% | 20.87 | 1.08 |
| 04/15 | 1,498 | 1,515 | 1,490 | 1,506 | +0.4% | 570,900 | 505億2919万 | +26.87% | 20.8 | 1.08 |
| 04/12 | 1,445 | 1,507 | 1,422 | 1,500 | +3.81% | 2,360,300 | 503億2788万 | +27.88% | 20.72 | 1.08 |
| 04/11 | 1,445 | 1,445 | 1,444 | 1,445 | +26.2% | 1,278,300 | 484億8253万 | +24.68% | 19.96 | 1.04 |
| 04/10 | 1,138 | 1,149 | 1,137 | 1,145 | +0.88% | 69,200 | 384億1695万 | -0.26% | 15.82 | 0.82 |
| 04/09 | 1,130 | 1,137 | 1,123 | 1,135 | +0.27% | 51,400 | 380億7973万 | -1.13% | 15.68 | 0.81 |
| 04/08 | 1,123 | 1,135 | 1,122 | 1,132 | +0.8% | 87,000 | 379億8077万 | -1.48% | 15.64 | 0.81 |
| 04/05 | 1,120 | 1,126 | 1,111 | 1,123 | -0.09% | 67,200 | 376億7881万 | -2.35% | 15.51 | 0.81 |
| 04/04 | 1,125 | 1,131 | 1,121 | 1,124 | +0.09% | 65,400 | 377億1236万 | -2.35% | 15.53 | 0.81 |
| 04/03 | 1,116 | 1,129 | 1,109 | 1,123 | +0.36% | 63,000 | 376億7881万 | -2.52% | 15.51 | 0.81 |
| 04/02 | 1,131 | 1,134 | 1,119 | 1,119 | -1.32% | 71,000 | 375億4460万 | -3.03% | 15.46 | 0.8 |
| 04/01 | 1,140 | 1,144 | 1,129 | 1,134 | -0.26% | 62,400 | 380億4788万 | -1.82% | 15.67 | 0.81 |
| 03/29 | 1,131 | 1,139 | 1,126 | 1,137 | +0.98% | 85,600 | 381億4853万 | -1.56% | 22.98 | 0.82 |
| 03/28 | 1,170 | 1,170 | 1,122 | 1,126 | -4.66% | 207,100 | 377億7946万 | -2.6% | 22.76 | 0.81 |
| 03/27 | 1,177 | 1,184 | 1,173 | 1,181 | +0.34% | 120,400 | 396億2482万 | +2.07% | 23.87 | 0.85 |
| 03/26 | 1,168 | 1,185 | 1,165 | 1,177 | +1.12% | 86,300 | 394億9061万 | +1.82% | 23.79 | 0.84 |
| 03/25 | 1,178 | 1,178 | 1,161 | 1,164 | -1.52% | 124,500 | 390億5443万 | +0.78% | 23.52 | 0.83 |
| 03/22 | 1,184 | 1,185 | 1,173 | 1,182 | +0.17% | 85,400 | 396億5837万 | +2.52% | 23.89 | 0.85 |
| 03/21 | 1,184 | 1,187 | 1,180 | 1,180 | +0.25% | 77,600 | 395億8950万 | +2.52% | 23.85 | 0.85 |
| 03/19 | 1,168 | 1,184 | 1,164 | 1,177 | +1.55% | 125,000 | 394億8884万 | +2.35% | 23.79 | 0.84 |
| 03/18 | 1,163 | 1,173 | 1,159 | 1,159 | +0.35% | 86,500 | 388億8494万 | +0.96% | 23.42 | 0.83 |
| 03/15 | 1,159 | 1,159 | 1,147 | 1,155 | +0.7% | 145,200 | 387億5073万 | +0.79% | 23.34 | 0.83 |
| 03/14 | 1,149 | 1,149 | 1,138 | 1,147 | +0.44% | 72,300 | 384億8233万 | +0.17% | 23.18 | 0.82 |
| 03/13 | 1,143 | 1,151 | 1,136 | 1,142 | +0.26% | 88,800 | 383億1458万 | -0.17% | 23.08 | 0.82 |
| 03/12 | 1,127 | 1,139 | 1,118 | 1,139 | +0.62% | 84,300 | 382億1393万 | -0.35% | 23.02 | 0.82 |
| 03/11 | 1,148 | 1,152 | 1,128 | 1,132 | -1.91% | 87,600 | 379億7907万 | -0.96% | 22.88 | 0.81 |
| 03/08 | 1,144 | 1,158 | 1,143 | 1,154 | +0.35% | 95,900 | 387億1718万 | +0.96% | 23.32 | 0.83 |
| 03/07 | 1,156 | 1,163 | 1,148 | 1,150 | -0.35% | 80,400 | 385億8298万 | +0.7% | 23.24 | 0.82 |
| 03/06 | 1,153 | 1,168 | 1,150 | 1,154 | -0.26% | 140,700 | 387億1718万 | +1.23% | 23.32 | 0.83 |
| 03/05 | 1,151 | 1,157 | 1,141 | 1,157 | +0.52% | 51,900 | 388億1784万 | +1.67% | 23.38 | 0.83 |
| 03/04 | 1,153 | 1,159 | 1,143 | 1,151 | -0.17% | 92,300 | 386億1653万 | +1.32% | 23.26 | 0.83 |
| 03/01 | 1,151 | 1,157 | 1,145 | 1,153 | 0% | 58,900 | 386億8363万 | +1.68% | 23.3 | 0.83 |
| 02/29 | 1,161 | 1,161 | 1,148 | 1,153 | -0.35% | 68,100 | 386億8363万 | +1.95% | 23.3 | 0.83 |
| 02/28 | 1,155 | 1,164 | 1,154 | 1,157 | -0.09% | 56,500 | 388億1784万 | +2.57% | 23.38 | 0.83 |
| 02/27 | 1,155 | 1,163 | 1,152 | 1,158 | +0.52% | 77,400 | 388億5139万 | +2.93% | 23.4 | 0.83 |
| 02/26 | 1,160 | 1,168 | 1,152 | 1,152 | +0.17% | 105,800 | 386億5008万 | +2.67% | 23.28 | 0.83 |
| 02/22 | 1,150 | 1,153 | 1,141 | 1,150 | +0.88% | 59,000 | 385億8298万 | +2.86% | 23.24 | 0.82 |
| 02/21 | 1,154 | 1,157 | 1,135 | 1,140 | -1.64% | 55,800 | 382億4748万 | +2.24% | 23.04 | 0.82 |
| 02/20 | 1,159 | 1,164 | 1,154 | 1,159 | +0.09% | 105,300 | 388億8494万 | +4.13% | 23.42 | 0.83 |
| 02/19 | 1,145 | 1,158 | 1,144 | 1,158 | +1.14% | 105,700 | 388億5139万 | +4.32% | 23.4 | 0.83 |
| 02/16 | 1,130 | 1,151 | 1,130 | 1,145 | +1.69% | 124,300 | 384億1523万 | +3.43% | 23.14 | 0.82 |
| 02/15 | 1,140 | 1,140 | 1,116 | 1,126 | -0.18% | 98,800 | 377億7777万 | +1.99% | 22.75 | 0.81 |
| 02/14 | 1,155 | 1,156 | 1,124 | 1,128 | -1.83% | 140,800 | 378億4487万 | +2.27% | 22.79 | 0.81 |
| 02/13 | 1,133 | 1,153 | 1,124 | 1,149 | +1.86% | 190,800 | 385億4943万 | +4.45% | 23.22 | 0.82 |
| 02/09 | 1,117 | 1,136 | 1,115 | 1,128 | +0.53% | 129,800 | 378億4487万 | +2.83% | 22.79 | 0.81 |
| 02/08 | 1,120 | 1,123 | 1,107 | 1,122 | -0.09% | 145,900 | 376億4357万 | +2.56% | 22.67 | 0.8 |
| 02/07 | 1,115 | 1,124 | 1,115 | 1,123 | +0.36% | 79,300 | 376億7712万 | +2.93% | 22.69 | 0.81 |
| 02/06 | 1,122 | 1,126 | 1,115 | 1,119 | -0.36% | 63,300 | 375億4292万 | +2.85% | 22.61 | 0.8 |
| 02/05 | 1,135 | 1,135 | 1,122 | 1,123 | -0.88% | 110,100 | 376億7712万 | +3.5% | 22.69 | 0.81 |
| 02/02 | 1,123 | 1,136 | 1,121 | 1,133 | +0.53% | 121,300 | 380億1263万 | +4.81% | 22.9 | 0.81 |
| 02/01 | 1,128 | 1,132 | 1,121 | 1,127 | +0.18% | 154,000 | 378億1132万 | +4.74% | 22.77 | 0.81 |
| 01/31 | 1,118 | 1,125 | 1,114 | 1,125 | +0.9% | 117,700 | 377億4422万 | +4.94% | 22.73 | 0.81 |
| 01/30 | 1,111 | 1,116 | 1,107 | 1,115 | +0.54% | 88,000 | 374億872万 | +4.4% | 22.53 | 0.8 |
| 01/29 | 1,110 | 1,113 | 1,103 | 1,109 | +0.36% | 92,500 | 372億742万 | +4.13% | 22.41 | 0.8 |
| 01/26 | 1,095 | 1,108 | 1,094 | 1,105 | +1.01% | 172,700 | 370億7321万 | +4.05% | 22.33 | 0.79 |
| 01/25 | 1,080 | 1,094 | 1,078 | 1,094 | +1.77% | 89,200 | 367億416万 | +3.31% | 22.11 | 0.78 |
| 01/24 | 1,080 | 1,083 | 1,071 | 1,075 | -0.09% | 65,500 | 360億6670万 | +1.7% | 21.72 | 0.77 |
| 01/23 | 1,087 | 1,088 | 1,076 | 1,076 | -0.74% | 70,000 | 361億25万 | +1.89% | 21.74 | 0.77 |
| 01/22 | 1,078 | 1,087 | 1,078 | 1,084 | +0.65% | 71,800 | 363億6865万 | +2.65% | 21.91 | 0.78 |
| 01/19 | 1,078 | 1,079 | 1,072 | 1,077 | +0.47% | 60,000 | 361億3380万 | +2.09% | 21.76 | 0.77 |
| 01/18 | 1,068 | 1,076 | 1,066 | 1,072 | +0.37% | 62,900 | 359億6605万 | +1.61% | 21.66 | 0.77 |
| 01/17 | 1,081 | 1,087 | 1,068 | 1,068 | -1.2% | 88,600 | 358億3185万 | +1.33% | 21.58 | 0.77 |
| 01/16 | 1,087 | 1,087 | 1,078 | 1,081 | -0.18% | 69,600 | 362億6800万 | +2.46% | 21.85 | 0.78 |
| 01/15 | 1,079 | 1,088 | 1,078 | 1,083 | +0.19% | 71,800 | 363億3510万 | +2.65% | 21.89 | 0.78 |
| 01/12 | 1,085 | 1,090 | 1,074 | 1,081 | -0.37% | 115,600 | 362億6800万 | +2.46% | 21.85 | 0.78 |
| 01/11 | 1,089 | 1,091 | 1,082 | 1,085 | +0.37% | 94,500 | 364億221万 | +2.75% | 21.93 | 0.78 |
| 01/10 | 1,075 | 1,086 | 1,074 | 1,081 | +0.75% | 80,100 | 362億6800万 | +2.27% | 21.85 | 0.78 |
| 01/09 | 1,065 | 1,075 | 1,065 | 1,073 | +1.13% | 90,400 | 359億9960万 | +1.51% | 21.68 | 0.77 |
| 01/05 | 1,061 | 1,063 | 1,057 | 1,061 | +0.28% | 66,600 | 355億9699万 | +0.28% | 21.44 | 0.76 |
| 01/04 | 1,050 | 1,058 | 1,036 | 1,058 | +0.76% | 109,900 | 354億9634万 | -0.09% | 21.38 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 1,050 | 1,055 | 1,043 | 1,050 | +0.38% | 77,900 | 352億2794万 | -0.94% | 21.22 | 0.76 |
| 12/28 | 1,033 | 1,047 | 1,033 | 1,046 | +0.87% | 72,800 | 350億9374万 | -1.41% | 21.14 | 0.76 |
| 12/27 | 1,020 | 1,037 | 1,020 | 1,037 | +1.67% | 192,600 | 347億9178万 | -2.35% | 20.96 | 0.75 |
| 12/26 | 1,020 | 1,025 | 1,017 | 1,020 | -0.1% | 117,400 | 342億2143万 | -4.05% | 20.61 | 0.74 |
| 12/25 | 1,030 | 1,032 | 1,020 | 1,021 | -0.39% | 99,300 | 342億5498万 | -4.04% | 20.63 | 0.74 |
| 12/22 | 1,033 | 1,033 | 1,020 | 1,025 | +0.1% | 160,800 | 343億8918万 | -3.85% | 20.71 | 0.75 |
| 12/21 | 1,029 | 1,030 | 1,020 | 1,024 | -0.68% | 93,600 | 343億5563万 | -3.94% | 20.69 | 0.75 |
| 12/20 | 1,035 | 1,041 | 1,029 | 1,031 | -0.39% | 111,800 | 345億9048万 | -3.37% | 20.83 | 0.75 |
| 12/19 | 1,038 | 1,042 | 1,027 | 1,035 | +0.29% | 121,100 | 347億2468万 | -3.09% | 20.92 | 0.75 |
| 12/18 | 1,042 | 1,043 | 1,023 | 1,032 | -2.18% | 135,900 | 346億2403万 | -3.37% | 20.85 | 0.75 |
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 | 1,408 12/13 | 692 3/17 | 1,138,200 10/25 | - | - | +19.75% 10/26 | -24.01% 2/6 |
| 2009年 3月期 | 817 4/3 | 276 2/24 | 826,600 5/1 | - | - | +22.22% 3/17 | -36.72% 10/10 |
| 2010年 3月期 | 806 8/17 | 348 4/27 | 3,276,300 1/13 | - | - | +40.42% 6/11 | -29.23% 11/17 |
| 2011年 3月期 | 797 4/7 | 288 3/15 | 4,006,100 4/2 | 278億9021万 | 100億7827万 | +13.96% 7/29 | -37.51% 3/15 |
| 2012年 3月期 | 483 6/3 | 277 1/16 | 966,400 5/2 | 169億210万 | 96億9333万 | +17.38% 5/11 | -16.42% 8/22 |
| 2013年 3月期 | 374 2/8 | 181 10/15 10/11 他5件 | 2,830,600 11/8 | 130億8775万 | 63億3391万 | +38.38% 11/8 | -20.21% 5/25 |
| 2014年 3月期 | 690 10/30 | 297 4/2 | 1,652,100 8/2 | 241億4586万 | 103億9321万 | +24.13% 8/6 | -16.34% 2/4 |
| 2015年 3月期 | 1,178 3/10 | 473 5/7 | 2,319,400 5/9 | 416億4315万 | 166億2241万 | +17.79% 5/26 | -9.15% 4/1 |
| 2016年 3月期 | 1,095 6/5 5/20 | 511 2/12 | 921,700 12/3 | 388億7197万 | 181億7863万 | +9.07% 10/9 | -23.92% 2/12 |
| 2017年 3月期 | 827 3/2 | 482 6/28 | 404,400 8/3 | 294億6123万 | 171億6697万 | +13.07% 2/21 | -8.66% 4/14 |
| 2018年 3月期 | 1,349 12/21 | 695 4/14 | 1,802,700 11/10 | 483億7085万 | 247億6946万 | +19.3% 11/24 | -22.14% 2/14 |
| 2019年 3月期 | 1,350 6/5 | 655 12/25 | 4,084,200 5/10 | 486億3256万 | 237億413万 | +20.91% 5/10 | -17.46% 12/25 |
| 2020年 3月期 | 1,148 10/29 | 680 3/17 3/13 | 2,116,700 8/28 | 417億284万 | 247億3018万 | +13.08% 9/9 | -19.28% 3/13 |
| 2021年 3月期 | 1,118 3/16 | 738 4/6 | 476,300 3/29 | 384億9545万 | 268億4808万 | +11.1% 8/31 | -6.64% 7/30 |
| 2022年 3月期 | 1,072 1/17 | 844 10/5 | 584,300 10/29 | 360億882万 | 283億5023万 | +9.2% 11/1 | -7.89% 4/11 |
| 2023年 3月期 | 1,438 2/27 | 885 4/27 | 1,245,200 11/7 | 481億1565万 | 297億4911万 | +18.41% 8/5 | -9.05% 4/6 |
| 2024年 3月期 | 1,289 5/10 | 995 8/17 8/4 | 914,200 5/15 | 432億3450万 | 333億8018万 | +27.85% 4/12 | -11.64% 5/15 |
| 最新 | 1,533 2024/5/17 | 238,100 | 514億5809万 | +1.66% 1,508 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 106%（2.06倍）
- 1989/12/26 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/26
- -64%（0.36倍）
- 1991/12/26 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/26
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/28 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/25 vs 1996/12/27
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/25
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- 66%（1.66倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 116%（2.16倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- -43%（0.57倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/17 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
120円（1983/01/05） - 1175%（12.75倍）
1,533円（5/17）