株価チャート
株価
5/17
- 前日 (5/16)
- 7,400
- 始値
- 7,400
- 高値
- 7,490
- 安値
- 7,140
- 終値 -2.7%
- 7,200
- 出来高 -24.9%
- 225,900
乖離率
- 株価（5日）
移動平均値 - -2.41%
7,378 - 株価（25日）
移動平均値 - -7.24%
7,762 - 出来高（5日）
移動平均値 - -46.89%
425,380
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 | 7,400 | 7,490 | 7,140 | 7,200 | -2.7% | 225,900 | 1511億4663万 | -7.24% | 19.87 | 1.76 |
| 05/16 | 7,270 | 7,470 | 7,210 | 7,400 | +3.64% | 300,800 | 1553億4515万 | -5.23% | 20.42 | 1.81 |
| 05/15 | 7,040 | 7,200 | 6,880 | 7,140 | +1.56% | 348,700 | 1498億8707万 | -9.02% | 19.7 | 1.75 |
| 05/14 | 7,310 | 7,330 | 6,810 | 7,030 | -13.42% | 1,005,300 | 1475億7789万 | -10.76% | 19.4 | 1.72 |
| 05/13 | 7,940 | 8,190 | 7,930 | 8,120 | +2.53% | 246,200 | 1704億5981万 | +2.58% | 22.41 | 1.99 |
| 05/10 | 7,980 | 8,120 | 7,850 | 7,920 | -1.37% | 164,700 | 1662億6129万 | +0.24% | 21.86 | 1.94 |
| 05/09 | 7,970 | 8,120 | 7,940 | 8,030 | -0.25% | 119,300 | 1685億7048万 | +1.68% | 22.16 | 1.97 |
| 05/08 | 8,050 | 8,060 | 7,850 | 8,050 | 0% | 140,300 | 1689億9033万 | +1.98% | 22.21 | 1.97 |
| 05/07 | 7,980 | 8,100 | 7,950 | 8,050 | +3.47% | 145,700 | 1689億9033万 | +1.87% | 22.21 | 1.97 |
| 05/02 | 7,790 | 7,850 | 7,690 | 7,780 | -0.51% | 80,500 | 1633億2233万 | -1.52% | 21.47 | 1.91 |
| 05/01 | 7,800 | 7,990 | 7,760 | 7,820 | -0.26% | 152,700 | 1641億6203万 | -1.19% | 21.58 | 1.92 |
| 04/30 | 7,800 | 7,970 | 7,720 | 7,840 | +1.16% | 159,700 | 1645億8188万 | -0.97% | 21.63 | 1.92 |
| 04/26 | 7,650 | 7,930 | 7,570 | 7,750 | +5.44% | 334,200 | 1626億9255万 | -2.22% | 21.39 | 1.9 |
| 04/25 | 7,440 | 7,550 | 7,350 | 7,350 | -2.65% | 184,400 | 1542億9552万 | -7.49% | 20.28 | 1.8 |
| 04/24 | 7,370 | 7,570 | 7,370 | 7,550 | +3.85% | 201,500 | 1584億9403万 | -5.33% | 20.83 | 1.85 |
| 04/23 | 7,560 | 7,630 | 7,170 | 7,270 | -1.89% | 207,700 | 1526億1611万 | -8.94% | 20.06 | 1.78 |
| 04/22 | 7,530 | 7,620 | 7,260 | 7,410 | -2.76% | 282,600 | 1555億5507万 | -7.56% | 20.45 | 1.82 |
| 04/19 | 7,830 | 7,900 | 7,460 | 7,620 | -4.39% | 335,900 | 1599億6352万 | -5.06% | 21.03 | 1.87 |
| 04/18 | 7,800 | 8,060 | 7,800 | 7,970 | +1.27% | 109,800 | 1673億1092万 | -0.75% | 21.99 | 1.95 |
| 04/17 | 7,870 | 8,030 | 7,790 | 7,870 | +0.64% | 141,600 | 1652億1166万 | -1.87% | 21.72 | 1.93 |
| 04/16 | 8,100 | 8,170 | 7,800 | 7,820 | -4.52% | 261,000 | 1641億6203万 | -2.45% | 21.58 | 1.92 |
| 04/15 | 8,180 | 8,300 | 8,130 | 8,190 | -1.21% | 138,400 | 1719億2929万 | +2.31% | 22.6 | 2.01 |
| 04/12 | 8,400 | 8,400 | 8,180 | 8,290 | -0.48% | 188,700 | 1740億2855万 | +3.81% | 22.88 | 2.03 |
| 04/11 | 8,200 | 8,420 | 8,110 | 8,330 | +1.09% | 168,000 | 1748億6825万 | +4.62% | 22.99 | 2.04 |
| 04/10 | 8,400 | 8,480 | 8,210 | 8,240 | -1.32% | 204,100 | 1729億7892万 | +3.75% | 22.74 | 2.02 |
| 04/09 | 8,290 | 8,370 | 8,160 | 8,350 | -0.6% | 225,800 | 1752億8810万 | +5.39% | 23.04 | 2.05 |
| 04/08 | 8,150 | 8,410 | 8,080 | 8,400 | +6.19% | 439,600 | 1763億3773万 | +6.54% | 23.18 | 2.06 |
| 04/05 | 7,830 | 8,000 | 7,790 | 7,910 | -0.88% | 102,100 | 1660億5137万 | +1.09% | 21.83 | 1.94 |
| 04/04 | 7,900 | 8,110 | 7,840 | 7,980 | +3.1% | 181,300 | 1675億2085万 | +2.54% | 22.02 | 1.96 |
| 04/03 | 7,700 | 7,850 | 7,650 | 7,740 | -0.9% | 220,100 | 1624億8263万 | +0.09% | 21.36 | 1.9 |
| 04/02 | 8,050 | 8,050 | 7,760 | 7,810 | -1.76% | 190,100 | 1639億5211万 | +1.51% | 21.55 | 1.91 |
| 04/01 | 8,250 | 8,250 | 7,900 | 7,950 | -3.64% | 199,800 | 1668億9107万 | +3.87% | 21.94 | 1.95 |
| 03/29 | 8,080 | 8,370 | 8,050 | 8,250 | +2.87% | 237,800 | 1731億8885万 | +8.37% | 22.77 | 2.02 |
| 03/28 | 8,080 | 8,170 | 7,960 | 8,020 | -1.35% | 156,700 | 1683億6055万 | +6.04% | 22.13 | 1.97 |
| 03/27 | 8,000 | 8,240 | 7,910 | 8,130 | +3.04% | 272,300 | 1706億6974万 | +7.98% | 22.43 | 1.99 |
| 03/26 | 8,050 | 8,080 | 7,860 | 7,890 | -1.99% | 231,800 | 1656億3151万 | +5.54% | 21.77 | 1.93 |
| 03/25 | 8,090 | 8,190 | 8,050 | 8,050 | -2.31% | 162,500 | 1689億9033万 | +8.14% | 22.21 | 1.97 |
| 03/22 | 8,090 | 8,260 | 8,030 | 8,240 | +1.85% | 230,700 | 1729億7892万 | +11.76% | 22.74 | 2.02 |
| 03/21 | 7,990 | 8,160 | 7,890 | 8,090 | +3.85% | 272,000 | 1698億3003万 | +11.52% | 22.32 | 1.98 |
| 03/19 | 7,910 | 7,950 | 7,710 | 7,790 | -3.23% | 318,000 | 1635億3226万 | +9.13% | 21.5 | 1.91 |
| 03/18 | 7,770 | 8,050 | 7,750 | 8,050 | +4.82% | 196,800 | 1689億9033万 | +14.56% | 22.21 | 1.97 |
| 03/15 | 7,600 | 7,760 | 7,510 | 7,680 | -0.26% | 156,000 | 1612億2307万 | +11.19% | 21.19 | 1.88 |
| 03/14 | 7,650 | 7,720 | 7,620 | 7,700 | -0.26% | 99,200 | 1616億4292万 | +13.22% | 21.25 | 1.89 |
| 03/13 | 7,840 | 7,910 | 7,610 | 7,720 | -0.64% | 180,800 | 1620億6277万 | +15.31% | 21.3 | 1.89 |
| 03/12 | 7,470 | 7,810 | 7,390 | 7,770 | +2.78% | 252,200 | 1631億1240万 | +18% | 21.44 | 1.9 |
| 03/11 | 7,680 | 8,030 | 7,480 | 7,560 | -1.82% | 433,600 | 1587億396万 | +16.79% | 20.86 | 1.85 |
| 03/08 | 7,710 | 7,940 | 7,670 | 7,700 | -0.13% | 241,900 | 1616億4292万 | +20.9% | 21.25 | 1.89 |
| 03/07 | 8,110 | 8,160 | 7,670 | 7,710 | -1.28% | 358,200 | 1618億5285万 | +23.12% | 21.28 | 1.89 |
| 03/06 | 7,620 | 8,120 | 7,590 | 7,810 | +0.51% | 492,800 | 1639億5211万 | +26.95% | 21.55 | 1.91 |
| 03/05 | 7,430 | 7,860 | 7,380 | 7,770 | +5.43% | 508,900 | 1631億1240万 | +28.68% | 21.44 | 1.9 |
| 03/04 | 7,300 | 7,580 | 7,210 | 7,370 | +6.2% | 635,100 | 1547億1537万 | +24.28% | 20.34 | 1.81 |
| 03/01 | 6,750 | 7,060 | 6,750 | 6,940 | +1.46% | 262,800 | 1456億8856万 | +18.9% | 19.15 | 1.7 |
| 02/29 | 6,710 | 6,920 | 6,660 | 6,840 | +1.48% | 212,300 | 1435億8930万 | +19% | 18.88 | 1.68 |
| 02/28 | 6,900 | 6,920 | 6,730 | 6,740 | -0.44% | 199,500 | 1414億9004万 | +18.98% | 18.6 | 1.65 |
| 02/27 | 7,010 | 7,100 | 6,720 | 6,770 | -0.59% | 256,000 | 1421億1982万 | +21.17% | 18.68 | 1.66 |
| 02/26 | 7,020 | 7,020 | 6,800 | 6,810 | -1.59% | 235,300 | 1429億5952万 | +23.73% | 18.79 | 1.67 |
| 02/22 | 7,250 | 7,320 | 6,900 | 6,920 | -1.14% | 354,600 | 1452億6870万 | +27.72% | 19.1 | 1.7 |
| 02/21 | 7,100 | 7,190 | 6,940 | 7,000 | -2.37% | 386,200 | 1469億4811万 | +31.36% | 19.32 | 1.72 |
| 02/20 | 6,990 | 7,270 | 6,910 | 7,170 | +5.13% | 425,900 | 1505億1685万 | +36.75% | 19.79 | 1.76 |
| 02/19 | 6,930 | 6,970 | 6,730 | 6,820 | -3.67% | 526,200 | 1431億6945万 | +32.3% | 18.82 | 1.67 |
| 02/16 | 6,450 | 7,100 | 6,400 | 7,080 | +12.92% | 1,148,100 | 1486億2752万 | +39.51% | 19.54 | 1.74 |
| 02/15 | 6,260 | 6,270 | 6,240 | 6,270 | +18.98% | 428,700 | 1316億2352万 | +25.7% | 17.3 | 1.54 |
| 02/14 | 5,100 | 5,300 | 5,080 | 5,270 | +1.35% | 304,800 | 1106億3093万 | +6.81% | 14.54 | 1.29 |
| 02/13 | 5,100 | 5,200 | 5,020 | 5,200 | +3.79% | 172,100 | 1091億6145万 | +5.65% | 14.35 | 1.27 |
| 02/09 | 5,060 | 5,100 | 5,000 | 5,010 | -0.79% | 79,200 | 1051億7286万 | +2.02% | 13.83 | 1.23 |
| 02/08 | 5,030 | 5,070 | 4,950 | 5,050 | +0.6% | 155,200 | 1060億1256万 | +2.87% | 13.94 | 1.24 |
| 02/07 | 4,990 | 5,030 | 4,925 | 5,020 | -0.59% | 119,600 | 1053億8279万 | +2.49% | 13.85 | 1.23 |
| 02/06 | 4,970 | 5,080 | 4,910 | 5,050 | +1.41% | 120,400 | 1060億1256万 | +3.31% | 13.94 | 1.24 |
| 02/05 | 5,000 | 5,050 | 4,910 | 4,980 | +0.4% | 166,800 | 1045億4308万 | +2.07% | 13.74 | 1.22 |
| 02/02 | 5,000 | 5,040 | 4,950 | 4,960 | -0.3% | 88,800 | 1041億2323万 | +1.85% | 13.69 | 1.22 |
| 02/01 | 4,950 | 5,020 | 4,950 | 4,975 | -0.9% | 95,800 | 1044億3812万 | +2.32% | 13.73 | 1.22 |
| 01/31 | 4,975 | 5,020 | 4,925 | 5,020 | +1.41% | 102,000 | 1053億8279万 | +3.36% | 13.85 | 1.23 |
| 01/30 | 4,990 | 5,020 | 4,940 | 4,950 | -0.5% | 78,800 | 1039億1331万 | +2.06% | 13.66 | 1.21 |
| 01/29 | 5,020 | 5,040 | 4,930 | 4,975 | -1.68% | 150,300 | 1044億3812万 | +2.64% | 13.73 | 1.22 |
| 01/26 | 5,020 | 5,150 | 4,990 | 5,060 | +0.4% | 363,300 | 1062億2249万 | +4.61% | 13.96 | 1.24 |
| 01/25 | 4,705 | 5,040 | 4,705 | 5,040 | +6.55% | 298,000 | 1058億264万 | +4.52% | 13.91 | 1.24 |
| 01/24 | 4,730 | 4,745 | 4,675 | 4,730 | -0.53% | 144,900 | 992億9494万 | -1.54% | 13.05 | 1.16 |
| 01/23 | 4,830 | 4,840 | 4,685 | 4,755 | -0.83% | 166,700 | 998億1975万 | -0.85% | 13.12 | 1.17 |
| 01/22 | 4,710 | 4,810 | 4,680 | 4,795 | +2.24% | 170,000 | 1006億5945万 | +0.17% | 13.23 | 1.18 |
| 01/19 | 4,690 | 4,750 | 4,650 | 4,690 | +0.54% | 208,600 | 984億5523万 | -1.82% | 12.94 | 1.15 |
| 01/18 | 4,670 | 4,710 | 4,640 | 4,665 | -0.53% | 122,100 | 979億3042万 | -2.28% | 12.87 | 1.14 |
| 01/17 | 4,850 | 4,850 | 4,690 | 4,690 | -3.5% | 227,900 | 984億5523万 | -1.7% | 12.94 | 1.15 |
| 01/16 | 4,905 | 4,915 | 4,855 | 4,860 | -2.21% | 89,700 | 1020億2397万 | +1.97% | 13.41 | 1.19 |
| 01/15 | 4,825 | 5,000 | 4,825 | 4,970 | +3.11% | 168,400 | 1043億3316万 | +4.35% | 13.71 | 1.22 |
| 01/12 | 4,900 | 4,915 | 4,805 | 4,820 | -1.53% | 107,600 | 1011億8427万 | +1.69% | 13.3 | 1.18 |
| 01/11 | 4,965 | 4,980 | 4,885 | 4,895 | -0.61% | 141,900 | 1027億5871万 | +3.62% | 13.51 | 1.2 |
| 01/10 | 4,970 | 4,970 | 4,910 | 4,925 | -1.01% | 127,800 | 1033億8849万 | +4.63% | 13.59 | 1.21 |
| 01/09 | 4,950 | 5,000 | 4,935 | 4,975 | +1.22% | 143,300 | 1044億3812万 | +6.01% | 13.73 | 1.22 |
| 01/05 | 4,990 | 4,995 | 4,905 | 4,915 | -0.71% | 153,300 | 1031億7857万 | +5.18% | 13.56 | 1.2 |
| 01/04 | 4,785 | 4,990 | 4,750 | 4,950 | +3.45% | 215,100 | 1039億1331万 | +6.36% | 13.66 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 4,795 | 4,810 | 4,740 | 4,785 | +0.1% | 83,000 | 1004億4953万 | +3.3% | 13.37 | 1.19 |
| 12/28 | 4,735 | 4,780 | 4,725 | 4,780 | -0.73% | 89,800 | 1003億4457万 | +3.53% | 13.36 | 1.19 |
| 12/27 | 4,785 | 4,850 | 4,750 | 4,815 | +1.26% | 186,000 | 1010億7931万 | +4.58% | 13.45 | 1.2 |
| 12/26 | 4,745 | 4,790 | 4,735 | 4,755 | +0.11% | 74,000 | 998億1975万 | +3.59% | 13.29 | 1.18 |
| 12/25 | 4,880 | 4,880 | 4,725 | 4,750 | -2.26% | 150,500 | 997億1479万 | +3.8% | 13.27 | 1.18 |
| 12/22 | 4,880 | 4,955 | 4,810 | 4,860 | +0.52% | 154,000 | 1020億2397万 | +6.44% | 13.58 | 1.21 |
| 12/21 | 4,775 | 4,900 | 4,765 | 4,835 | -1.12% | 160,300 | 1014億9916万 | +6.31% | 13.51 | 1.2 |
| 12/20 | 4,780 | 4,925 | 4,775 | 4,890 | +3.38% | 304,800 | 1026億5375万 | +7.85% | 13.66 | 1.21 |
| 12/19 | 4,700 | 4,780 | 4,685 | 4,730 | +1.18% | 181,600 | 992億9494万 | +4.74% | 13.22 | 1.17 |
| 12/18 | 4,590 | 4,685 | 4,550 | 4,675 | +1.85% | 227,800 | 981億4034万 | +3.77% | 13.06 | 1.16 |
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 5月期 | 13,770 8/10 | 6,100 1/16 | 662,300 4/9 | - | - | +22.09% 8/9 | -31.77% 1/16 |
| 2009年 5月期 | 8,220 6/2 | 2,500 10/28 | 839,800 1/14 | - | - | +24.45% 4/1 | -39.41% 10/10 |
| 2010年 5月期 | 5,560 4/5 | 3,140 7/13 | 504,100 7/24 | - | - | +30.51% 7/29 | -18.05% 7/13 |
| 2011年 5月期 | 5,230 1/14 | 3,000 3/16 | 291,300 10/14 | 1085億2609万 | 622億5206万 | +8.93% 7/26 | -29.92% 3/15 |
| 2012年 5月期 | 4,525 6/1 | 2,167 5/31 | 398,500 7/19 | 938億9686万 | 449億6674万 | +16.6% 10/18 | -16.72% 6/4 |
| 2013年 5月期 | 2,635 6/25 | 1,404 10/15 | 613,900 7/16 | 546億7806万 | 291億3396万 | +20.55% 1/30 | -22.17% 10/15 |
| 2014年 12月期 | 2,620 4/17 | 1,772 2/5 | 363,500 12/2 | 543億6680万 | 367億7021万 | +12.67% 4/16 | -14.07% 10/16 |
| 2015年 12月期 | 2,425 3/17 3/16 | 1,436 9/25 | 682,600 2/16 | 503億2041万 | 297億9798万 | +18.7% 2/19 | -16.34% 8/25 |
| 2016年 12月期 | 1,925 12/14 | 1,240 6/24 | 538,000 10/11 | 399億4507万 | 257億3085万 | +12.56% 12/14 | -18.98% 2/15 |
| 2017年 12月期 | 3,915 11/27 | 1,622 4/17 | 800,200 11/14 | 813億8144万 | 336億5761万 | +28.57% 8/23 | -9.81% 4/14 |
| 2018年 12月期 | 4,300 5/18 | 1,998 12/26 | 1,094,300 11/7 | 900億3334万 | 419億4319万 | +24.85% 5/17 5/16 | -20.43% 12/25 |
| 2019年 12月期 | 2,660 11/6 | 1,830 8/6 | 822,800 2/15 | 558億4028万 | 384億1643万 | +19.88% 9/12 | -13.19% 8/5 |
| 2020年 12月期 | 2,339 1/10 | 1,181 3/17 | 278,500 6/4 | 491億166万 | 247億9224万 | +11.77% 6/8 | -32.27% 3/13 |
| 2021年 12月期 | 3,430 12/10 | 1,890 2/26 | 348,100 5/13 | 720億457万 | 396億7599万 | +15.88% 6/4 | -9.44% 1/19 |
| 2022年 12月期 | 4,030 12/13 | 2,605 6/14 | 310,400 2/15 | 846億12万 | 546億8569万 | +9.08% 8/25 | -9.41% 3/9 |
| 2023年 12月期 | 6,390 8/10 | 3,525 1/6 | 858,700 8/10 | 1341億4263万 | 739億9887万 | +19.92% 5/17 | -13.27% 11/13 |
| 最新 | 7,200 2024/5/17 | 225,900 | 1511億4663万 | -7.24% 7,762 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -44%（0.56倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- 50%（1.5倍）
- 過去安値
1,181円（2020/03/17） - 510%（6.1倍）
7,200円（5/17）