株価チャート
株価
5/17
- 前日 (5/16)
- 1,234
- 始値
- 1,230
- 高値
- 1,235
- 安値
- 1,217
- 終値 -1.3%
- 1,218
- 出来高 -33.93%
- 589,700
乖離率
- 株価（5日）
移動平均値 - -2.79%
1,253 - 株価（25日）
移動平均値 - -10.11%
1,355 - 出来高（5日）
移動平均値 - -39.29%
971,320
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 | 1,230 | 1,235 | 1,217 | 1,218 | -1.3% | 589,700 | 868億796万 | -10.11% | 23.43 | 1.53 |
| 05/16 | 1,315 | 1,318 | 1,234 | 1,234 | -5.8% | 892,500 | 879億4830万 | -9.73% | 23.74 | 1.55 |
| 05/15 | 1,274 | 1,335 | 1,261 | 1,310 | +4.38% | 1,087,800 | 933億6489万 | -4.87% | 25.2 | 1.65 |
| 05/14 | 1,235 | 1,266 | 1,222 | 1,255 | +0.64% | 1,002,500 | 894億4499万 | -9.32% | 24.14 | 1.58 |
| 05/13 | 1,259 | 1,301 | 1,240 | 1,247 | -0.72% | 1,284,100 | 888億7482万 | -10.61% | 23.99 | 1.57 |
| 05/10 | 1,291 | 1,300 | 1,241 | 1,256 | -1.72% | 1,232,000 | 895億1626万 | -10.67% | 24.16 | 1.58 |
| 05/09 | 1,232 | 1,334 | 1,232 | 1,278 | -7.53% | 2,237,900 | 910億8422万 | -9.81% | 24.58 | 1.61 |
| 05/08 | 1,388 | 1,422 | 1,374 | 1,382 | -1.07% | 1,342,600 | 984億9639万 | -3.22% | 26.58 | 1.74 |
| 05/07 | 1,400 | 1,406 | 1,376 | 1,397 | +1.67% | 596,500 | 995億6546万 | -2.65% | 26.87 | 1.76 |
| 05/02 | 1,364 | 1,389 | 1,361 | 1,374 | 0% | 303,600 | 979億2623万 | -4.72% | 26.43 | 1.73 |
| 05/01 | 1,359 | 1,387 | 1,342 | 1,374 | +0.59% | 669,500 | 979億2623万 | -5.18% | 26.43 | 1.73 |
| 04/30 | 1,380 | 1,382 | 1,352 | 1,366 | +0.07% | 408,100 | 973億5606万 | -6.12% | 26.28 | 1.72 |
| 04/26 | 1,327 | 1,365 | 1,325 | 1,365 | +1.04% | 556,100 | 972億8479万 | -6.57% | 26.26 | 1.72 |
| 04/25 | 1,359 | 1,366 | 1,346 | 1,351 | -1.39% | 274,200 | 962億8699万 | -8.03% | 25.99 | 1.7 |
| 04/24 | 1,378 | 1,390 | 1,366 | 1,370 | -0.87% | 332,000 | 976億4114万 | -7.37% | 26.35 | 1.72 |
| 04/23 | 1,409 | 1,423 | 1,376 | 1,382 | -0.65% | 262,700 | 984億9639万 | -6.94% | 26.58 | 1.74 |
| 04/22 | 1,370 | 1,408 | 1,362 | 1,391 | +3.04% | 518,700 | 991億3783万 | -6.71% | 26.76 | 1.75 |
| 04/19 | 1,396 | 1,396 | 1,347 | 1,350 | -4.32% | 906,800 | 962億1572万 | -9.7% | 25.97 | 1.7 |
| 04/18 | 1,353 | 1,432 | 1,353 | 1,411 | +4.91% | 842,400 | 1005億6325万 | -6% | 27.14 | 1.78 |
| 04/17 | 1,375 | 1,383 | 1,335 | 1,345 | -2.47% | 553,900 | 958億5937万 | -10.45% | 25.87 | 1.69 |
| 04/16 | 1,418 | 1,419 | 1,377 | 1,379 | -3.7% | 550,700 | 982億8258万 | -8.49% | 26.53 | 1.74 |
| 04/15 | 1,446 | 1,453 | 1,420 | 1,432 | -2.12% | 420,000 | 1020億5994万 | -5.29% | 27.55 | 1.8 |
| 04/12 | 1,456 | 1,465 | 1,444 | 1,463 | +0.97% | 295,000 | 1042億6934万 | -3.69% | 28.14 | 1.84 |
| 04/11 | 1,481 | 1,490 | 1,448 | 1,449 | -3.14% | 431,700 | 1032億7154万 | -4.92% | 27.87 | 1.82 |
| 04/10 | 1,509 | 1,525 | 1,488 | 1,496 | -0.93% | 312,500 | 1066億2128万 | -2.29% | 28.78 | 1.88 |
| 04/09 | 1,496 | 1,518 | 1,478 | 1,510 | +1.07% | 456,600 | 1076億1907万 | -1.76% | 29.05 | 1.9 |
| 04/08 | 1,509 | 1,523 | 1,485 | 1,494 | +0.07% | 420,300 | 1064億7873万 | -3.11% | 28.74 | 1.88 |
| 04/05 | 1,500 | 1,508 | 1,472 | 1,493 | -2.1% | 429,200 | 1064億746万 | -3.55% | 28.72 | 1.88 |
| 04/04 | 1,534 | 1,545 | 1,514 | 1,525 | +0.79% | 321,100 | 1086億8813万 | -1.87% | 29.33 | 1.92 |
| 04/03 | 1,509 | 1,534 | 1,493 | 1,513 | -0.98% | 396,900 | 1078億3288万 | -3.01% | 29.1 | 1.9 |
| 04/02 | 1,568 | 1,570 | 1,520 | 1,528 | -2.05% | 415,800 | 1089億195万 | -2.49% | 29.39 | 1.92 |
| 04/01 | 1,578 | 1,581 | 1,542 | 1,560 | -0.13% | 448,000 | 1111億8261万 | -0.95% | 30.01 | 1.96 |
| 03/29 | 1,565 | 1,578 | 1,552 | 1,562 | -0.19% | 394,800 | 1113億2516万 | -1.26% | 22.45 | 1.97 |
| 03/28 | 1,548 | 1,567 | 1,532 | 1,565 | +1.43% | 407,200 | 1115億3897万 | -1.45% | 22.5 | 1.97 |
| 03/27 | 1,524 | 1,555 | 1,524 | 1,543 | +1.31% | 417,500 | 1099億7101万 | -3.32% | 22.18 | 1.94 |
| 03/26 | 1,523 | 1,527 | 1,507 | 1,523 | -0.59% | 317,600 | 1085億4559万 | -5.05% | 21.89 | 1.92 |
| 03/25 | 1,552 | 1,564 | 1,528 | 1,532 | -2.3% | 471,500 | 1091億8703万 | -5.02% | 22.02 | 1.93 |
| 03/22 | 1,584 | 1,589 | 1,545 | 1,568 | -0.7% | 527,700 | 1117億5278万 | -3.27% | 22.54 | 1.97 |
| 03/21 | 1,555 | 1,596 | 1,546 | 1,579 | +2.6% | 821,600 | 1125億3676万 | -3.13% | 22.7 | 1.99 |
| 03/19 | 1,543 | 1,550 | 1,523 | 1,539 | +0.85% | 632,000 | 1096億8593万 | -6.16% | 22.12 | 1.94 |
| 03/18 | 1,507 | 1,528 | 1,484 | 1,526 | +2.42% | 494,700 | 1087億5940万 | -7.46% | 21.94 | 1.92 |
| 03/15 | 1,495 | 1,509 | 1,461 | 1,490 | +0.13% | 717,000 | 1061億9365万 | -10.35% | 21.42 | 1.88 |
| 03/14 | 1,465 | 1,511 | 1,452 | 1,488 | +3.12% | 890,800 | 1060億5111万 | -11.27% | 21.39 | 1.87 |
| 03/13 | 1,473 | 1,480 | 1,431 | 1,443 | -1.64% | 609,000 | 1028億4392万 | -14.67% | 20.74 | 1.82 |
| 03/12 | 1,493 | 1,496 | 1,442 | 1,467 | -3.42% | 892,800 | 1045億5442万 | -14.16% | 21.09 | 1.85 |
| 03/11 | 1,582 | 1,582 | 1,514 | 1,519 | -4.76% | 650,100 | 1082億6051万 | -12.09% | 21.84 | 1.91 |
| 03/08 | 1,591 | 1,603 | 1,573 | 1,595 | -0.19% | 394,500 | 1136億7710万 | -8.6% | 22.93 | 2.01 |
| 03/07 | 1,638 | 1,640 | 1,597 | 1,598 | -2.02% | 554,800 | 1138億9091万 | -9.2% | 22.97 | 2.01 |
| 03/06 | 1,611 | 1,644 | 1,598 | 1,631 | +0.31% | 330,900 | 1162億4285万 | -8.01% | 23.45 | 2.05 |
| 03/05 | 1,630 | 1,636 | 1,596 | 1,626 | -0.55% | 452,200 | 1158億8649万 | -8.91% | 23.37 | 2.05 |
| 03/04 | 1,648 | 1,662 | 1,630 | 1,635 | -1.03% | 548,100 | 1165億2793万 | -8.96% | 23.5 | 2.06 |
| 03/01 | 1,662 | 1,681 | 1,644 | 1,652 | +0.49% | 979,900 | 1177億3954万 | -8.37% | 23.75 | 2.08 |
| 02/29 | 1,671 | 1,676 | 1,637 | 1,644 | -2.32% | 758,600 | 1171億6937万 | -9.07% | 23.63 | 2.07 |
| 02/28 | 1,685 | 1,697 | 1,666 | 1,683 | -0.12% | 585,400 | 1199億4894万 | -7.22% | 24.19 | 2.12 |
| 02/27 | 1,708 | 1,716 | 1,667 | 1,685 | -1.52% | 1,098,400 | 1200億9148万 | -7.37% | 24.22 | 2.12 |
| 02/26 | 1,744 | 1,747 | 1,706 | 1,711 | -1.67% | 600,800 | 1219億4452万 | -5.99% | 24.6 | 2.15 |
| 02/22 | 1,737 | 1,751 | 1,716 | 1,740 | +1.05% | 375,400 | 1240億1138万 | -4.29% | 25.01 | 2.19 |
| 02/21 | 1,735 | 1,743 | 1,712 | 1,722 | -1.54% | 455,700 | 1227億2850万 | -5.23% | 24.75 | 2.17 |
| 02/20 | 1,768 | 1,768 | 1,736 | 1,749 | -0.4% | 374,900 | 1246億5282万 | -3.85% | 25.14 | 2.2 |
| 02/19 | 1,746 | 1,765 | 1,722 | 1,756 | +0.17% | 485,500 | 1251億5171万 | -3.62% | 25.24 | 2.21 |
| 02/16 | 1,747 | 1,779 | 1,745 | 1,753 | +0.86% | 514,400 | 1249億3790万 | -4.05% | 25.2 | 2.21 |
| 02/15 | 1,771 | 1,779 | 1,726 | 1,738 | -1.86% | 535,800 | 1238億6884万 | -5.13% | 24.98 | 2.19 |
| 02/14 | 1,790 | 1,807 | 1,770 | 1,771 | -3.22% | 571,300 | 1262億2078万 | -3.59% | 25.46 | 2.23 |
| 02/13 | 1,800 | 1,846 | 1,787 | 1,830 | +2.75% | 631,200 | 1304億2576万 | -0.49% | 26.31 | 2.3 |
| 02/09 | 1,835 | 1,846 | 1,781 | 1,781 | -3.57% | 710,500 | 1269億3349万 | -3.21% | 25.6 | 2.24 |
| 02/08 | 1,842 | 1,880 | 1,825 | 1,847 | -0.7% | 538,400 | 1316億3737万 | +0.16% | 26.55 | 2.32 |
| 02/07 | 1,840 | 1,911 | 1,831 | 1,860 | +0.92% | 725,900 | 1325億6389万 | +0.76% | 26.74 | 2.34 |
| 02/06 | 1,880 | 1,891 | 1,843 | 1,843 | -2.85% | 642,800 | 1313億5228万 | -0.32% | 26.49 | 2.32 |
| 02/05 | 1,940 | 1,942 | 1,886 | 1,897 | -1.61% | 612,600 | 1352億91万 | +2.49% | 27.27 | 2.39 |
| 02/02 | 1,943 | 1,971 | 1,913 | 1,928 | -0.67% | 534,400 | 1374億1031万 | +4.39% | 27.72 | 2.43 |
| 02/01 | 1,972 | 1,983 | 1,917 | 1,941 | -1.97% | 743,900 | 1383億3683万 | +5.26% | 27.9 | 2.44 |
| 01/31 | 1,892 | 1,980 | 1,857 | 1,980 | +3.29% | 1,146,400 | 1411億1640万 | +7.49% | 28.46 | 2.49 |
| 01/30 | 1,931 | 1,985 | 1,883 | 1,917 | -1.24% | 1,348,500 | 1366億2633万 | +4.3% | 27.56 | 2.41 |
| 01/29 | 1,887 | 1,948 | 1,876 | 1,941 | +1.78% | 1,260,400 | 1383億3683万 | +5.66% | 27.9 | 2.44 |
| 01/26 | 1,762 | 1,965 | 1,761 | 1,907 | +6.18% | 5,419,900 | 1359億1362万 | +4.04% | 27.41 | 2.4 |
| 01/25 | 1,800 | 1,815 | 1,754 | 1,796 | +0.34% | 884,300 | 1280億255万 | -1.86% | 25.82 | 2.26 |
| 01/24 | 1,790 | 1,801 | 1,772 | 1,790 | +0.34% | 517,100 | 1275億7492万 | -2.35% | 25.73 | 2.25 |
| 01/23 | 1,812 | 1,818 | 1,765 | 1,784 | -0.89% | 726,400 | 1271億4730万 | -2.62% | 25.65 | 2.25 |
| 01/22 | 1,740 | 1,813 | 1,722 | 1,800 | +4.71% | 1,151,300 | 1282億8763万 | -1.85% | 25.88 | 2.27 |
| 01/19 | 1,702 | 1,729 | 1,695 | 1,719 | +3% | 624,100 | 1225億1469万 | -6.32% | 24.71 | 2.16 |
| 01/18 | 1,702 | 1,707 | 1,662 | 1,669 | -2.4% | 816,700 | 1189億5114万 | -9.19% | 23.99 | 2.1 |
| 01/17 | 1,756 | 1,778 | 1,710 | 1,710 | -2.84% | 962,500 | 1218億7325万 | -7.17% | 24.58 | 2.15 |
| 01/16 | 1,836 | 1,841 | 1,757 | 1,760 | -3.35% | 1,206,700 | 1254億3680万 | -4.61% | 25.3 | 2.22 |
| 01/15 | 1,894 | 1,895 | 1,812 | 1,821 | -3.85% | 990,400 | 1297億8432万 | -1.51% | 26.18 | 2.29 |
| 01/12 | 1,859 | 1,895 | 1,821 | 1,894 | +1.61% | 722,000 | 1349億8710万 | +2.32% | 27.23 | 2.38 |
| 01/11 | 1,878 | 1,891 | 1,864 | 1,864 | -0.05% | 341,100 | 1328億4897万 | +0.81% | 26.8 | 2.35 |
| 01/10 | 1,840 | 1,903 | 1,831 | 1,865 | +1.36% | 559,600 | 1329億2024万 | +0.7% | 26.81 | 2.35 |
| 01/09 | 1,843 | 1,866 | 1,813 | 1,840 | -0.11% | 618,300 | 1311億3847万 | -0.54% | 26.45 | 2.32 |
| 01/05 | 1,880 | 1,894 | 1,822 | 1,842 | -2.33% | 566,600 | 1312億8101万 | -0.43% | 26.48 | 2.32 |
| 01/04 | 1,890 | 1,908 | 1,851 | 1,886 | -0.53% | 356,500 | 1344億1693万 | +1.95% | 27.11 | 2.37 |
| 2023 | ||||||||||
| 12/29 | 1,933 | 1,937 | 1,883 | 1,896 | -2.22% | 402,900 | 1351億2964万 | +2.54% | 27.26 | 2.48 |
| 12/28 | 1,881 | 1,939 | 1,849 | 1,939 | +3.08% | 680,100 | 1381億9429万 | +4.81% | 27.87 | 2.54 |
| 12/27 | 1,811 | 1,889 | 1,811 | 1,881 | +3.98% | 594,800 | 1340億6058万 | +1.62% | 27.04 | 2.46 |
| 12/26 | 1,840 | 1,853 | 1,803 | 1,809 | -1.84% | 455,700 | 1289億2907万 | -2.48% | 26 | 2.37 |
| 12/25 | 1,927 | 1,931 | 1,842 | 1,843 | -3.1% | 477,800 | 1313億5228万 | -0.86% | 26.49 | 2.41 |
| 12/22 | 1,863 | 1,938 | 1,860 | 1,902 | +1.82% | 714,600 | 1355億5727万 | +2.15% | 27.34 | 2.49 |
| 12/21 | 1,883 | 1,895 | 1,861 | 1,868 | -2.2% | 505,300 | 1331億3405万 | +0.27% | 26.85 | 2.45 |
| 12/20 | 1,856 | 1,918 | 1,844 | 1,910 | +4.77% | 830,900 | 1361億2743万 | +2.36% | 27.46 | 2.5 |
| 12/19 | 1,830 | 1,836 | 1,788 | 1,823 | -0.71% | 451,300 | 1299億2686万 | -2.2% | 26.21 | 2.39 |
| 12/18 | 1,856 | 1,870 | 1,821 | 1,836 | -2.34% | 434,800 | 1308億5339万 | -1.5% | 26.39 | 2.4 |
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 | 5,930 5/9 5/8 | 2,155 1/22 | 1,773,000 6/15 | - | - | +24.68% 2/25 | -30.22% 1/22 |
| 2009年 3月期 | 2,880 4/7 | 801 11/21 | 1,269,100 11/25 | - | - | +28.16% 4/21 | -29.82% 10/8 |
| 2010年 3月期 | 2,334 3/31 | 968 11/19 | 1,628,000 4/21 | 1418億3930万 | - | +34.97% 4/5 | -18.28% 10/5 |
| 2011年 3月期 | 2,699 2/21 | 1,500 3/15 | 1,601,300 4/6 | 1640億2068万 | 911億5636万 | +26.33% 6/21 | -26.58% 3/15 |
| 2012年 3月期 | 2,535 6/10 | 1,166 10/4 | 1,288,000 11/14 | 1540億5425万 | 708億5888万 | +22.39% 10/31 | -20.25% 9/26 |
| 2013年 3月期 | 1,323 4/2 | 627 11/13 | 2,283,700 7/11 | 803億9991万 | 381億336万 | +17.62% 1/7 | -17.89% 9/6 |
| 2014年 3月期 | 1,020 5/22 | 582 3/20 | 2,645,100 4/25 | 619億8632万 | 414億7966万 | +18.25% 5/22 | -12.7% 2/4 |
| 2015年 3月期 | 964 7/15 | 590 4/14 | 3,560,100 7/15 | 687億515万 | 420億4983万 | +26.24% 4/9 | -14.9% 10/10 |
| 2016年 3月期 | 1,697 8/5 | 791 2/12 | 4,434,000 6/3 | 1209億4673万 | 563億7528万 | +33.12% 6/3 | -20.7% 12/18 |
| 2017年 3月期 | 1,030 2/21 | 617 8/3 | 2,980,300 1/30 | 734億903万 | 439億7415万 | +17.57% 2/15 | -10.77% 4/4 |
| 2018年 3月期 | 1,888 2/1 | 738 5/30 | 4,407,700 2/1 | 1345億5947万 | 525億9793万 | +33.92% 2/1 | -19.23% 3/23 |
| 2019年 3月期 | 1,478 11/8 4/19 | 890 2/1 | 3,003,100 4/16 | 1053億3840万 | 634億3110万 | +18.61% 7/31 | -24.56% 12/25 |
| 2020年 3月期 | 1,211 6/5 | 509 3/17 | 3,353,300 7/29 | 863億907万 | 362億7689万 | +17.69% 6/5 | -29.38% 3/13 |
| 2021年 3月期 | 1,040 3/15 | 553 4/16 | 1,296,000 12/21 | 741億2174万 | 394億1281万 | +20.67% 12/21 | -13.55% 7/31 |
| 2022年 3月期 | 1,512 3/28 | 834 1/28 | 3,312,800 3/3 | 1077億6161万 | 594億3993万 | +33.85% 3/4 | -14.16% 11/29 |
| 2023年 3月期 | 3,335 12/15 | 1,334 5/10 | 15,283,400 3/7 | 2376億8848万 | 950億7539万 | +45.5% 6/7 | -23.09% 5/9 |
| 2024年 3月期 | 2,273 4/3 | 1,431 3/13 | 11,983,300 5/9 | 1619億9877万 | 1019億8867万 | +16.53% 8/2 | -21.2% 5/10 |
| 最新 | 1,218 2024/5/17 | 589,700 | 868億796万 | -10.11% 1,355 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 91%（1.91倍）
- 1985/12/28 vs 1984/12/28
- -31%（0.69倍）
- 1986/12/26 vs 1985/12/28
- -33%（0.67倍）
- 1987/12/28 vs 1986/12/26
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 132%（2.32倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- -27%（0.73倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 63%（1.63倍）
- 1996/12/30 vs 1995/12/29
- 49%（1.49倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -44%（0.56倍）
- 1999/12/29 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/29
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 183%（2.83倍）
- 2005/12/30 vs 2004/12/30
- 396%（4.96倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 195%（2.95倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/05/17 vs 2023/12/29
- -36%（0.64倍）
- 過去安値
191円（1999/12/17） - 539%（6.39倍）
1,218円（5/17）