株価チャート
株価
5/17
- 前日 (5/16)
- 4,164
- 始値
- 4,383
- 高値
- 4,504
- 安値
- 4,321
- 終値 +7.01%
- 4,456
- 出来高 +65.46%
- 2,481,400
乖離率
- 株価(5日)
移動平均値 - +9.83%
4,057 - 株価(25日)
移動平均値 - +15.47%
3,859 - 出来高(5日)
移動平均値 - +64.38%
1,509,560
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 | 4,383 | 4,504 | 4,321 | 4,456 | +7.01% | 2,481,400 | 3315億2599万 | +15.47% | 21.16 | 1.85 |
05/16 | 3,960 | 4,182 | 3,872 | 4,164 | +6.55% | 1,499,700 | 3098億122万 | +8.86% | 19.77 | 1.73 |
05/15 | 3,820 | 3,960 | 3,815 | 3,908 | +2.44% | 722,900 | 2907億5484万 | +2.9% | 18.56 | 1.63 |
05/14 | 3,873 | 3,940 | 3,798 | 3,815 | -3.25% | 973,800 | 2838億3565万 | +0.95% | 18.11 | 1.59 |
05/13 | 3,683 | 3,973 | 3,592 | 3,943 | +1.28% | 1,870,000 | 2933億5884万 | +4.76% | 18.72 | 1.64 |
05/10 | 3,820 | 3,936 | 3,797 | 3,893 | +2.34% | 910,800 | 2896億3884万 | +3.98% | 18.48 | 1.62 |
05/09 | 3,796 | 3,836 | 3,777 | 3,804 | +0.21% | 447,000 | 2830億1725万 | +2.12% | 18.06 | 1.58 |
05/08 | 3,926 | 3,927 | 3,773 | 3,796 | +0.05% | 825,300 | 2824億2205万 | +2.4% | 18.02 | 1.58 |
05/07 | 3,800 | 3,842 | 3,773 | 3,794 | -0.03% | 632,300 | 2822億7325万 | +2.82% | 18.01 | 1.58 |
05/02 | 3,730 | 3,800 | 3,713 | 3,795 | +1.17% | 578,800 | 2823億4765万 | +3.32% | 18.02 | 1.58 |
05/01 | 3,780 | 3,820 | 3,745 | 3,751 | -2.57% | 661,300 | 2790億7406万 | +2.6% | 17.81 | 1.56 |
04/30 | 3,804 | 3,875 | 3,777 | 3,850 | +2.2% | 803,800 | 2864億3965万 | +5.74% | 18.28 | 1.6 |
04/26 | 3,731 | 3,781 | 3,721 | 3,767 | +0.32% | 735,900 | 2802億6446万 | +4.2% | 17.89 | 1.57 |
04/25 | 3,791 | 3,828 | 3,747 | 3,755 | -2.34% | 594,400 | 2793億7166万 | +4.68% | 17.83 | 1.56 |
04/24 | 3,760 | 3,870 | 3,748 | 3,845 | +2.78% | 689,100 | 2860億6765万 | +8.07% | 18.26 | 1.6 |
04/23 | 3,828 | 3,853 | 3,726 | 3,741 | -0.53% | 499,600 | 2783億3006万 | +6.19% | 17.76 | 1.56 |
04/22 | 3,755 | 3,798 | 3,713 | 3,761 | +0.83% | 689,800 | 2798億1806万 | +7.7% | 17.86 | 1.56 |
04/19 | 3,771 | 3,789 | 3,663 | 3,730 | -2.1% | 1,045,600 | 2775億1166万 | +7.9% | 17.71 | 1.55 |
04/18 | 3,760 | 3,824 | 3,722 | 3,810 | +0.24% | 750,600 | 2834億6365万 | +11.34% | 18.09 | 1.58 |
04/17 | 3,795 | 3,835 | 3,756 | 3,801 | +0.21% | 717,100 | 2827億9405万 | +12.32% | 18.05 | 1.58 |
04/16 | 3,870 | 3,941 | 3,786 | 3,793 | -3.26% | 1,250,800 | 2821億9885万 | +13.29% | 18.01 | 1.58 |
04/15 | 3,872 | 3,941 | 3,841 | 3,921 | +0.15% | 756,900 | 2917億2204万 | +18.35% | 18.62 | 1.63 |
04/12 | 3,949 | 3,950 | 3,885 | 3,915 | +0.03% | 921,200 | 2912億7564万 | +19.47% | 18.59 | 1.63 |
04/11 | 3,765 | 3,949 | 3,764 | 3,914 | +4.48% | 1,872,900 | 2912億124万 | +20.84% | 18.58 | 1.63 |
04/10 | 3,671 | 3,770 | 3,658 | 3,746 | +4.03% | 1,978,900 | 2787億206万 | +16.92% | 17.79 | 1.56 |
04/09 | 3,525 | 3,613 | 3,518 | 3,601 | +2.74% | 661,500 | 2679億1407万 | +13.6% | 17.1 | 1.5 |
04/08 | 3,449 | 3,510 | 3,419 | 3,505 | +2.46% | 561,300 | 2607億7168万 | +11.55% | 16.64 | 1.46 |
04/05 | 3,398 | 3,452 | 3,375 | 3,421 | -0.93% | 612,800 | 2545億2209万 | +9.72% | 16.24 | 1.42 |
04/04 | 3,445 | 3,516 | 3,444 | 3,453 | +0.09% | 645,300 | 2569億288万 | +11.75% | 16.4 | 1.44 |
04/03 | 3,432 | 3,543 | 3,419 | 3,450 | +1.41% | 1,166,100 | 2566億7968万 | +12.67% | 16.38 | 1.43 |
04/02 | 3,384 | 3,421 | 3,373 | 3,402 | +1.55% | 874,500 | 2531億849万 | +12.24% | 16.15 | 1.41 |
04/01 | 3,406 | 3,432 | 3,340 | 3,350 | -1.12% | 662,000 | 2492億3969万 | +11.74% | 15.91 | 1.39 |
03/29 | 3,363 | 3,406 | 3,335 | 3,388 | +0.74% | 744,400 | 2520億6689万 | +14.27% | 17.46 | 1.41 |
03/28 | 3,317 | 3,382 | 3,295 | 3,363 | -0.21% | 808,800 | 2502億689万 | +14.78% | 17.33 | 1.4 |
03/27 | 3,430 | 3,449 | 3,356 | 3,370 | +0.21% | 996,000 | 2507億2769万 | +16.33% | 17.37 | 1.4 |
03/26 | 3,151 | 3,374 | 3,150 | 3,363 | +4.73% | 1,414,500 | 2502億689万 | +17.51% | 17.33 | 1.4 |
03/25 | 3,099 | 3,275 | 3,065 | 3,211 | +4.7% | 1,458,000 | 2388億9811万 | +13.58% | 16.55 | 1.34 |
03/22 | 3,089 | 3,096 | 3,051 | 3,067 | +0.85% | 481,700 | 2281億8452万 | +9.65% | 15.81 | 1.28 |
03/21 | 2,974 | 3,046 | 2,960 | 3,041 | +3.01% | 580,700 | 2262億5012万 | +9.78% | 15.67 | 1.26 |
03/19 | 2,945 | 2,964 | 2,925 | 2,952 | -0.3% | 276,900 | 2196億2853万 | +7.58% | 15.22 | 1.23 |
03/18 | 2,875 | 2,961 | 2,864 | 2,961 | +2.49% | 495,600 | 2202億9813万 | +8.86% | 15.26 | 1.23 |
03/15 | 2,844 | 2,913 | 2,844 | 2,889 | +1.01% | 430,600 | 2149億4133万 | +7.16% | 14.89 | 1.2 |
03/14 | 2,880 | 2,882 | 2,837 | 2,860 | -0.07% | 412,300 | 2127億8374万 | +6.96% | 14.74 | 1.19 |
03/13 | 2,909 | 2,920 | 2,847 | 2,862 | -1.48% | 449,600 | 2129億3254万 | +7.8% | 14.75 | 1.19 |
03/12 | 2,877 | 2,905 | 2,827 | 2,905 | -0.31% | 643,200 | 2161億3173万 | +10.16% | 14.97 | 1.21 |
03/11 | 2,989 | 3,016 | 2,883 | 2,914 | -3.41% | 691,100 | 2168億133万 | +11.39% | 15.02 | 1.21 |
03/08 | 3,002 | 3,056 | 2,995 | 3,017 | +1.51% | 827,300 | 2244億6452万 | +16.31% | 15.55 | 1.25 |
03/07 | 3,065 | 3,068 | 2,942 | 2,972 | -2.33% | 1,074,200 | 2211億1653万 | +15.55% | 15.32 | 1.24 |
03/06 | 2,866 | 3,050 | 2,866 | 3,043 | +4.86% | 961,100 | 2263億9892万 | +19.29% | 15.68 | 1.27 |
03/05 | 2,912 | 2,923 | 2,870 | 2,902 | +0.07% | 600,800 | 2159億853万 | +14.75% | 14.96 | 1.21 |
03/04 | 2,910 | 2,948 | 2,890 | 2,900 | +0.14% | 954,700 | 2157億5973万 | +15.49% | 14.95 | 1.21 |
03/01 | 2,858 | 2,910 | 2,845 | 2,896 | +6.16% | 1,316,200 | 2154億6213万 | +16.21% | 14.93 | 1.2 |
02/29 | 2,753 | 2,774 | 2,716 | 2,728 | -0.47% | 806,100 | 2029億6295万 | +10.31% | 14.06 | 1.13 |
02/28 | 2,701 | 2,757 | 2,696 | 2,741 | +2.12% | 933,400 | 2039億3015万 | +11.33% | 14.13 | 1.14 |
02/27 | 2,577 | 2,689 | 2,575 | 2,684 | +4.6% | 813,000 | 1996億8935万 | +9.55% | 13.83 | 1.12 |
02/26 | 2,554 | 2,590 | 2,554 | 2,566 | +1.42% | 389,000 | 1909億1016万 | +5.16% | 13.23 | 1.07 |
02/22 | 2,530 | 2,543 | 2,507 | 2,530 | +0.44% | 472,700 | 1882億3177万 | +3.94% | 13.04 | 1.05 |
02/21 | 2,532 | 2,541 | 2,498 | 2,519 | -0.67% | 381,400 | 1874億1337万 | +3.66% | 12.98 | 1.05 |
02/20 | 2,508 | 2,550 | 2,499 | 2,536 | +1.56% | 388,900 | 1886億7817万 | +4.49% | 13.07 | 1.05 |
02/19 | 2,520 | 2,526 | 2,487 | 2,497 | +0.28% | 422,500 | 1857億7657万 | +3.01% | 12.87 | 1.04 |
02/16 | 2,465 | 2,494 | 2,419 | 2,490 | +1.14% | 782,600 | 1852億5577万 | +2.77% | 12.83 | 1.04 |
02/15 | 2,428 | 2,469 | 2,403 | 2,462 | +3.23% | 820,200 | 1831億7257万 | +1.61% | 12.69 | 1.02 |
02/14 | 2,320 | 2,443 | 2,305 | 2,385 | -0.25% | 1,378,400 | 1774億4378万 | -1.61% | 12.29 | 0.99 |
02/13 | 2,374 | 2,391 | 2,366 | 2,391 | +2.18% | 546,500 | 1778億9018万 | -1.48% | 12.32 | 0.99 |
02/09 | 2,378 | 2,384 | 2,340 | 2,340 | -1.52% | 504,400 | 1740億9578万 | -3.7% | 12.06 | 0.97 |
02/08 | 2,340 | 2,387 | 2,317 | 2,376 | +1.28% | 600,700 | 1767億7418万 | -2.38% | 12.25 | 0.99 |
02/07 | 2,365 | 2,383 | 2,337 | 2,346 | -0.8% | 503,400 | 1745億4218万 | -3.73% | 12.09 | 0.98 |
02/06 | 2,402 | 2,403 | 2,365 | 2,365 | -1.91% | 572,700 | 1759億5578万 | -3.07% | 12.19 | 0.98 |
02/05 | 2,395 | 2,419 | 2,389 | 2,411 | +1.17% | 453,400 | 1793億7818万 | -1.23% | 12.43 | 1 |
02/02 | 2,385 | 2,398 | 2,363 | 2,383 | +0.21% | 532,400 | 1772億9498万 | -2.34% | 12.28 | 0.99 |
02/01 | 2,395 | 2,397 | 2,359 | 2,378 | -2.98% | 993,400 | 1769億2298万 | -2.54% | 12.26 | 0.99 |
01/31 | 2,460 | 2,463 | 2,429 | 2,451 | -0.61% | 399,200 | 1823億5417万 | +0.33% | 12.63 | 1.02 |
01/30 | 2,478 | 2,502 | 2,464 | 2,466 | -0.16% | 314,500 | 1834億7017万 | +0.94% | 12.71 | 1.03 |
01/29 | 2,472 | 2,476 | 2,448 | 2,470 | +0.53% | 386,800 | 1837億6777万 | +1.11% | 12.73 | 1.03 |
01/26 | 2,415 | 2,470 | 2,407 | 2,457 | +1.03% | 486,500 | 1828億57万 | +0.61% | 12.66 | 1.02 |
01/25 | 2,406 | 2,437 | 2,393 | 2,432 | +0.37% | 565,500 | 1809億4058万 | -0.37% | 12.54 | 1.01 |
01/24 | 2,439 | 2,447 | 2,417 | 2,423 | -1.18% | 550,800 | 1802億7098万 | -0.78% | 12.49 | 1.01 |
01/23 | 2,453 | 2,471 | 2,436 | 2,452 | +0.33% | 712,200 | 1824億2857万 | +0.37% | 12.64 | 1.02 |
01/22 | 2,454 | 2,458 | 2,433 | 2,444 | +0.25% | 593,200 | 1818億3338万 | +0.04% | 12.6 | 1.02 |
01/19 | 2,430 | 2,459 | 2,423 | 2,438 | +0.95% | 414,900 | 1813億8698万 | -0.25% | 12.57 | 1.01 |
01/18 | 2,430 | 2,441 | 2,411 | 2,415 | -0.66% | 422,700 | 1796億7578万 | -1.31% | 12.45 | 1 |
01/17 | 2,430 | 2,466 | 2,420 | 2,431 | -0.41% | 567,200 | 1808億6618万 | -0.69% | 12.53 | 1.01 |
01/16 | 2,462 | 2,470 | 2,435 | 2,441 | -0.97% | 393,600 | 1816億1018万 | -0.45% | 12.58 | 1.02 |
01/15 | 2,458 | 2,480 | 2,436 | 2,465 | -0.08% | 466,100 | 1833億9577万 | +0.33% | 12.71 | 1.03 |
01/12 | 2,537 | 2,537 | 2,456 | 2,467 | -0.84% | 451,200 | 1835億4457万 | +0.33% | 12.72 | 1.03 |
01/11 | 2,502 | 2,506 | 2,478 | 2,488 | +0.32% | 374,800 | 1851億697万 | +1.02% | 12.82 | 1.03 |
01/10 | 2,447 | 2,488 | 2,439 | 2,480 | +0.81% | 372,000 | 1845億1177万 | +0.57% | 12.78 | 1.03 |
01/09 | 2,477 | 2,480 | 2,448 | 2,460 | +0.04% | 339,100 | 1830億2377万 | -0.36% | 12.68 | 1.02 |
01/05 | 2,485 | 2,493 | 2,456 | 2,459 | -0.2% | 329,200 | 1829億4937万 | -0.57% | 12.67 | 1.02 |
01/04 | 2,424 | 2,465 | 2,378 | 2,464 | +0.57% | 590,400 | 1833億2137万 | -0.61% | 12.7 | 1.02 |
2023 | ||||||||||
12/29 | 2,413 | 2,450 | 2,413 | 2,450 | +1.45% | 497,300 | 1822億7977万 | -1.49% | 12.63 | 1.08 |
12/28 | 2,399 | 2,423 | 2,386 | 2,415 | +0.96% | 265,500 | 1796億7578万 | -3.17% | 12.45 | 1.07 |
12/27 | 2,375 | 2,392 | 2,363 | 2,392 | +1.01% | 489,300 | 1779億6458万 | -4.32% | 12.33 | 1.06 |
12/26 | 2,390 | 2,392 | 2,358 | 2,368 | -1% | 543,900 | 1761億7898万 | -5.54% | 12.21 | 1.05 |
12/25 | 2,440 | 2,449 | 2,387 | 2,392 | -2.17% | 637,800 | 1779億6458万 | -4.89% | 12.33 | 1.06 |
12/22 | 2,463 | 2,469 | 2,440 | 2,445 | -0.37% | 262,200 | 1819億777万 | -3.05% | 12.6 | 1.08 |
12/21 | 2,440 | 2,462 | 2,426 | 2,454 | -0.32% | 424,900 | 1825億7737万 | -2.85% | 12.65 | 1.09 |
12/20 | 2,447 | 2,472 | 2,443 | 2,462 | +0.7% | 522,100 | 1831億7257万 | -2.73% | 12.69 | 1.09 |
12/19 | 2,420 | 2,460 | 2,411 | 2,445 | +0.41% | 389,400 | 1819億777万 | -3.51% | 12.6 | 1.08 |
12/18 | 2,433 | 2,443 | 2,408 | 2,435 | -1.26% | 335,600 | 1811億6378万 | -3.98% | 12.55 | 1.08 |
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 | 10,525 2,105 7/24 | 6,615 1,323 4/3 | 5,816,000 29,080,000 5/28 | - | - | +22.22% 6/7 | -19% 8/17 |
2009年 3月期 | 12,125 2,425 6/6 | 2,240 448 10/28 | 7,172,200 35,861,000 11/6 | - | - | +34.69% 11/12 | -52.41% 10/27 |
2010年 3月期 | 6,525 1,305 6/2 | 4,650 930 4/1 | 3,773,000 18,865,000 5/8 | - | - | +15.98% 5/12 | -12.81% 2/12 |
2011年 3月期 | 5,520 1,104 4/5 | 2,405 481 3/16 | 5,140,200 25,701,000 3/16 | 4100億9519万 | 1786億7371万 | +8.19% 11/10 | -37.75% 3/16 |
2012年 3月期 | 3,340 668 5/2 668 4/25 | 2,185 437 10/4 | 2,526,600 12,633,000 4/8 | 2481億3730万 | 1623億2934万 | +13.59% 2/8 | -14.34% 8/22 |
2013年 3月期 | 2,905 581 1/4 | 1,870 374 6/4 | 1,932,800 9,664,000 12/17 | 2158億2002万 | 1389億2717万 | +16.05% 1/4 | -14.74% 6/4 |
2014年 3月期 | 3,800 760 5/21 | 2,155 431 3/20 | 6,214,200 31,071,000 5/8 | 2823億1190万 | 1601億56万 | +34.02% 5/8 | -17.87% 2/4 |
2015年 3月期 | 2,680 536 3/25 | 1,765 353 10/21 | 4,874,400 24,372,000 5/30 | 1991億418万 | 1311億2645万 | +13.58% 2/4 | -14.32% 10/21 |
2016年 3月期 | 2,925 585 6/1 | 1,695 339 2/12 | 1,890,800 9,454,000 2/9 | 2173億587万 | 1259億2596万 | +20.8% 4/26 | -12.95% 1/21 |
2017年 3月期 | 2,580 516 8/23 516 8/16 他2件 | 1,640 328 4/6 | 3,240,800 16,204,000 5/19 | 1916億7492万 | 1218億3987万 | +17.52% 5/19 | -14.28% 11/9 |
2018年 3月期 | 3,910 1/5 | 1,600 5/18 | 4,119,600 8/8 | 2904億8409万 | 1188億6817万 | +20.55% 11/7 | -14.9% 2/13 |
2019年 3月期 | 3,810 5/18 5/17 他2件 | 1,640 12/26 | 1,850,000 8/7 | 2830億5483万 | 1218億6693万 | +15.05% 8/7 | -17.35% 12/25 |
2020年 3月期 | 2,402 10/29 | 906 3/19 | 1,296,300 3/19 | 1785億4631万 | 673億4511万 | +19.11% 9/9 | -36.56% 3/19 |
2021年 3月期 | 3,375 1/8 | 1,163 4/3 | 2,062,100 9/23 | 2509億6223万 | 864億4853万 | +22.71% 5/27 | -11.45% 3/5 |
2022年 3月期 | 4,325 1/13 | 2,363 8/23 | 1,333,000 3/18 | 3216億6437万 | 1757億4402万 | +13.74% 6/3 | -28.22% 5/10 |
2023年 3月期 | 3,845 4/21 | 2,322 3/20 | 6,421,600 5/10 | 2859億6520万 | 1727億2842万 | +7.94% 6/8 | -25.19% 5/11 |
2024年 3月期 | 3,449 3/27 | 2,305 2/14 | 1,458,000 3/25 | 2566億528万 | 1714億9179万 | +20.84% 4/11 | -10% 10/4 |
最新 | 4,456 2024/5/17 | 2,481,400 | 3315億2599万 | +15.47% 3,859 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 83%(1.83倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 96%(1.96倍)
- 1989/12/29 vs 1988/12/28
- 79%(1.79倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- 15%(1.15倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- -30%(0.7倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 41%(1.41倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- 108%(2.08倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 244%(3.44倍)
- 2006/12/29 vs 2005/12/30
- 42%(1.42倍)
- 2007/12/28 vs 2006/12/29
- 77%(1.77倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -28%(0.72倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -32%(0.68倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/05/17 vs 2023/12/29
- 82%(1.82倍)
- 過去安値
250円(2002/11/19) - 1682%(17.82倍)
4,456円(5/17)