株価チャート
株価
5/17
- 前日 (5/16)
- 7,150
- 始値
- 7,230
- 高値
- 7,340
- 安値
- 7,170
- 終値 +2.24%
- 7,310
- 出来高 +2.58%
- 55,700
乖離率
- 株価（5日）
移動平均値 - +1.19%
7,224 - 株価（25日）
移動平均値 - +1.91%
7,173 - 出来高（5日）
移動平均値 - -52.24%
116,620
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 | 7,230 | 7,340 | 7,170 | 7,310 | +2.24% | 55,700 | 786億2701万 | +1.91% | 16.16 | 1.17 |
| 05/16 | 7,290 | 7,300 | 7,150 | 7,150 | -0.42% | 54,300 | 769億604万 | -0.5% | 15.8 | 1.14 |
| 05/15 | 7,300 | 7,380 | 7,160 | 7,180 | +0.28% | 92,200 | 772億2872万 | -0.35% | 15.87 | 1.15 |
| 05/14 | 7,320 | 7,340 | 7,090 | 7,160 | -2.19% | 127,100 | 770億1360万 | -0.78% | 15.82 | 1.14 |
| 05/13 | 7,210 | 7,380 | 7,070 | 7,320 | +3.68% | 253,800 | 787億3457万 | +1.12% | 16.18 | 1.17 |
| 05/10 | 7,020 | 7,090 | 6,960 | 7,060 | +0.14% | 114,200 | 759億3799万 | -2.66% | 15.6 | 1.13 |
| 05/09 | 7,000 | 7,120 | 6,930 | 7,050 | +0.71% | 104,500 | 758億3043万 | -3.23% | 15.58 | 1.13 |
| 05/08 | 7,050 | 7,080 | 7,000 | 7,000 | -0.28% | 66,100 | 752億9263万 | -4.23% | 15.47 | 1.12 |
| 05/07 | 7,090 | 7,150 | 7,020 | 7,020 | +0.29% | 59,600 | 755億775万 | -4.4% | 15.51 | 1.12 |
| 05/02 | 7,020 | 7,030 | 6,960 | 7,000 | -0.43% | 46,000 | 752億9263万 | -5.06% | 15.47 | 1.12 |
| 05/01 | 7,030 | 7,100 | 6,990 | 7,030 | -1.13% | 49,400 | 756億1531万 | -5.13% | 15.54 | 1.12 |
| 04/30 | 7,040 | 7,250 | 6,980 | 7,110 | +1.72% | 96,600 | 764億7579万 | -4.49% | 15.71 | 1.14 |
| 04/26 | 7,030 | 7,050 | 6,880 | 6,990 | +0.58% | 64,700 | 751億8506万 | -6.45% | 15.45 | 1.12 |
| 04/25 | 7,000 | 7,030 | 6,950 | 6,950 | -1.84% | 58,600 | 747億5482万 | -7.43% | 15.36 | 1.11 |
| 04/24 | 7,040 | 7,180 | 7,020 | 7,080 | +1.58% | 95,600 | 761億5311万 | -6.25% | 15.65 | 1.13 |
| 04/23 | 7,110 | 7,110 | 6,910 | 6,970 | -0.14% | 55,700 | 749億6994万 | -8.07% | 15.4 | 1.11 |
| 04/22 | 6,950 | 7,000 | 6,840 | 6,980 | +0.72% | 69,500 | 750億7750万 | -8.37% | 15.43 | 1.11 |
| 04/19 | 7,250 | 7,250 | 6,840 | 6,930 | -5.2% | 128,700 | 745億3970万 | -9.35% | 15.32 | 1.11 |
| 04/18 | 7,000 | 7,330 | 6,970 | 7,310 | +2.96% | 88,800 | 786億2701万 | -4.76% | 16.16 | 1.17 |
| 04/17 | 7,250 | 7,290 | 7,070 | 7,100 | -1.25% | 90,300 | 763億6823万 | -7.73% | 15.69 | 1.13 |
| 04/16 | 7,460 | 7,460 | 7,190 | 7,190 | -4.77% | 91,100 | 773億3628万 | -6.95% | 15.89 | 1.15 |
| 04/15 | 7,510 | 7,590 | 7,510 | 7,550 | -1.44% | 53,200 | 812億847万 | -2.63% | 16.69 | 1.21 |
| 04/12 | 7,720 | 7,770 | 7,650 | 7,660 | +0.26% | 68,800 | 823億9164万 | -1.57% | 16.93 | 1.22 |
| 04/11 | 7,510 | 7,680 | 7,510 | 7,640 | +0.66% | 60,800 | 821億7652万 | -2.13% | 16.88 | 1.22 |
| 04/10 | 7,700 | 7,730 | 7,590 | 7,590 | -0.65% | 56,100 | 816億3872万 | -3.19% | 16.77 | 1.21 |
| 04/09 | 7,600 | 7,690 | 7,580 | 7,640 | +0.39% | 50,600 | 821億7652万 | -2.9% | 16.88 | 1.22 |
| 04/08 | 7,480 | 7,610 | 7,470 | 7,610 | +1.87% | 87,100 | 818億5384万 | -3.51% | 16.82 | 1.22 |
| 04/05 | 7,580 | 7,600 | 7,460 | 7,470 | -3.24% | 112,600 | 803億4799万 | -5.56% | 16.51 | 1.19 |
| 04/04 | 7,730 | 7,780 | 7,670 | 7,720 | +0.52% | 70,300 | 830億3701万 | -2.72% | 17.06 | 1.23 |
| 04/03 | 7,650 | 7,770 | 7,560 | 7,680 | -2.29% | 137,500 | 826億677万 | -3.4% | 16.97 | 1.23 |
| 04/02 | 7,770 | 7,990 | 7,730 | 7,860 | +2.75% | 128,500 | 845億4286万 | -1.29% | 17.37 | 1.26 |
| 04/01 | 7,900 | 7,930 | 7,650 | 7,650 | -2.55% | 56,700 | 822億8408万 | -3.93% | 16.91 | 1.22 |
| 03/29 | 7,780 | 7,890 | 7,740 | 7,850 | +1.03% | 47,300 | 844億3530万 | -1.56% | 18.77 | 1.25 |
| 03/28 | 7,850 | 7,910 | 7,740 | 7,770 | -1.89% | 98,800 | 835億7481万 | -2.44% | 18.58 | 1.24 |
| 03/27 | 7,880 | 8,010 | 7,880 | 7,920 | +0.38% | 141,600 | 851億8823万 | -0.48% | 18.94 | 1.27 |
| 03/26 | 7,810 | 7,960 | 7,770 | 7,890 | +1.02% | 92,200 | 848億6555万 | -0.65% | 18.87 | 1.26 |
| 03/25 | 7,910 | 7,960 | 7,810 | 7,810 | -0.76% | 139,900 | 840億506万 | -1.54% | 18.67 | 1.25 |
| 03/22 | 8,010 | 8,010 | 7,870 | 7,870 | -2.36% | 156,300 | 846億5042万 | -0.64% | 18.82 | 1.26 |
| 03/21 | 8,270 | 8,270 | 8,020 | 8,060 | +3.07% | 170,900 | 866億9408万 | +1.95% | 19.27 | 1.29 |
| 03/19 | 7,870 | 7,870 | 7,750 | 7,820 | -0.76% | 67,700 | 841億1262万 | -0.85% | 18.7 | 1.25 |
| 03/18 | 7,710 | 7,900 | 7,710 | 7,880 | +3.01% | 96,300 | 847億5798万 | +0.25% | 18.84 | 1.26 |
| 03/15 | 7,640 | 7,760 | 7,620 | 7,650 | -0.52% | 86,600 | 822億8408万 | -2.3% | 18.29 | 1.22 |
| 03/14 | 7,830 | 7,840 | 7,630 | 7,690 | -1.41% | 82,500 | 827億1433万 | -1.45% | 18.39 | 1.23 |
| 03/13 | 7,980 | 8,020 | 7,770 | 7,800 | -1.27% | 77,400 | 838億9750万 | +0.46% | 18.65 | 1.25 |
| 03/12 | 7,760 | 7,950 | 7,730 | 7,900 | +0.25% | 85,800 | 849億7311万 | +2.31% | 18.89 | 1.26 |
| 03/11 | 7,950 | 8,110 | 7,790 | 7,880 | -4.48% | 138,800 | 847億5798万 | +2.7% | 18.84 | 1.26 |
| 03/08 | 8,260 | 8,370 | 8,190 | 8,250 | +0.12% | 136,200 | 887億3774万 | +8.2% | 19.73 | 1.32 |
| 03/07 | 8,600 | 8,600 | 8,210 | 8,240 | -3.17% | 118,500 | 886億3018万 | +8.88% | 19.7 | 1.32 |
| 03/06 | 8,220 | 8,520 | 8,190 | 8,510 | +2.65% | 125,100 | 915億3432万 | +13.35% | 20.35 | 1.36 |
| 03/05 | 8,060 | 8,330 | 8,010 | 8,290 | +2.22% | 99,500 | 891億6798万 | +11.47% | 19.82 | 1.32 |
| 03/04 | 8,180 | 8,270 | 8,090 | 8,110 | -0.73% | 109,900 | 872億3188万 | +9.94% | 19.39 | 1.3 |
| 03/01 | 8,200 | 8,300 | 8,100 | 8,170 | +0.62% | 106,600 | 878億7725万 | +11.51% | 19.53 | 1.31 |
| 02/29 | 8,000 | 8,150 | 7,960 | 8,120 | +0.62% | 100,300 | 873億3945万 | +11.69% | 19.42 | 1.3 |
| 02/28 | 8,010 | 8,100 | 7,980 | 8,070 | +0.75% | 100,300 | 868億164万 | +11.77% | 19.3 | 1.29 |
| 02/27 | 7,990 | 8,060 | 7,940 | 8,010 | +1.78% | 97,200 | 861億5628万 | +11.84% | 19.15 | 1.28 |
| 02/26 | 7,980 | 8,010 | 7,860 | 7,870 | -0.76% | 141,800 | 846億5042万 | +10.83% | 18.82 | 1.26 |
| 02/22 | 7,750 | 7,970 | 7,750 | 7,930 | +4.34% | 191,400 | 852億9579万 | +12.63% | 18.96 | 1.27 |
| 02/21 | 7,560 | 7,640 | 7,510 | 7,600 | 0% | 54,300 | 817億4628万 | +8.87% | 18.17 | 1.21 |
| 02/20 | 7,520 | 7,650 | 7,480 | 7,600 | +1.06% | 98,100 | 817億4628万 | +9.56% | 18.17 | 1.21 |
| 02/19 | 7,560 | 7,610 | 7,450 | 7,520 | -1.7% | 66,800 | 808億8579万 | +9% | 17.98 | 1.2 |
| 02/16 | 7,550 | 7,770 | 7,490 | 7,650 | +1.59% | 150,800 | 822億8408万 | +11.52% | 18.29 | 1.22 |
| 02/15 | 7,510 | 7,560 | 7,350 | 7,530 | +0.4% | 99,700 | 809億9335万 | +10.44% | 18 | 1.2 |
| 02/14 | 7,540 | 7,560 | 7,430 | 7,500 | -1.19% | 94,500 | 806億7067万 | +10.65% | 17.93 | 1.2 |
| 02/13 | 7,400 | 7,590 | 7,340 | 7,590 | +6.3% | 239,900 | 816億3872万 | +12.78% | 18.15 | 1.21 |
| 02/09 | 7,100 | 7,290 | 7,090 | 7,140 | +0.28% | 181,100 | 767億9848万 | +7.05% | 17.07 | 1.14 |
| 02/08 | 6,950 | 7,160 | 6,880 | 7,120 | +1.86% | 126,900 | 765億8336万 | +7.31% | 17.02 | 1.14 |
| 02/07 | 7,000 | 7,080 | 6,920 | 6,990 | +4.33% | 251,800 | 751億8506万 | +5.88% | 16.71 | 1.12 |
| 02/06 | 6,720 | 6,730 | 6,620 | 6,700 | -0.74% | 43,800 | 720億6580万 | +1.93% | 16.02 | 1.07 |
| 02/05 | 6,780 | 6,810 | 6,740 | 6,750 | +0.9% | 48,100 | 726億360万 | +3.04% | 16.14 | 1.08 |
| 02/02 | 6,670 | 6,760 | 6,650 | 6,690 | +0.15% | 54,700 | 719億5824万 | +2.58% | 16 | 1.07 |
| 02/01 | 6,710 | 6,730 | 6,660 | 6,680 | -1.91% | 60,400 | 718億5068万 | +2.91% | 15.97 | 1.07 |
| 01/31 | 6,700 | 6,810 | 6,670 | 6,810 | +1.04% | 51,500 | 732億4897万 | +5.35% | 16.28 | 1.09 |
| 01/30 | 6,800 | 6,800 | 6,720 | 6,740 | -0.15% | 45,400 | 724億9604万 | +4.79% | 16.12 | 1.08 |
| 01/29 | 6,860 | 6,860 | 6,720 | 6,750 | -0.44% | 68,000 | 726億360万 | +5.35% | 16.14 | 1.08 |
| 01/26 | 6,770 | 6,860 | 6,730 | 6,780 | -1.31% | 67,400 | 729億2629万 | +6.24% | 16.21 | 1.08 |
| 01/25 | 6,780 | 6,900 | 6,720 | 6,870 | +1.78% | 76,700 | 738億9433万 | +8.17% | 16.43 | 1.1 |
| 01/24 | 6,890 | 6,890 | 6,710 | 6,750 | -1.46% | 100,900 | 726億360万 | +6.87% | 16.14 | 1.08 |
| 01/23 | 6,740 | 6,950 | 6,710 | 6,850 | +3.16% | 173,800 | 736億7921万 | +9.06% | 16.38 | 1.09 |
| 01/22 | 6,550 | 6,640 | 6,540 | 6,640 | +2.63% | 70,500 | 714億2043万 | +6.29% | 15.88 | 1.06 |
| 01/19 | 6,500 | 6,520 | 6,410 | 6,470 | +1.57% | 64,900 | 695億9190万 | +4.07% | 15.47 | 1.03 |
| 01/18 | 6,400 | 6,460 | 6,370 | 6,370 | -1.09% | 67,500 | 685億1629万 | +2.81% | 15.23 | 1.02 |
| 01/17 | 6,590 | 6,680 | 6,440 | 6,440 | -0.77% | 91,400 | 692億6921万 | +4.22% | 15.4 | 1.03 |
| 01/16 | 6,640 | 6,640 | 6,480 | 6,490 | -2.55% | 97,800 | 698億702万 | +5.36% | 15.52 | 1.04 |
| 01/15 | 6,630 | 6,700 | 6,500 | 6,660 | +1.68% | 88,100 | 716億3555万 | +8.38% | 15.92 | 1.06 |
| 01/12 | 6,640 | 6,640 | 6,500 | 6,550 | -0.46% | 103,800 | 704億5238万 | +7.06% | 15.66 | 1.05 |
| 01/11 | 6,660 | 6,660 | 6,530 | 6,580 | +0.61% | 105,900 | 707億7507万 | +7.8% | 15.73 | 1.05 |
| 01/10 | 6,590 | 6,730 | 6,510 | 6,540 | +3.97% | 275,400 | 703億4482万 | +7.32% | 15.64 | 1.04 |
| 01/09 | 6,230 | 6,330 | 6,230 | 6,290 | +2.95% | 69,000 | 676億5580万 | +3.33% | 15.04 | 1 |
| 01/05 | 6,300 | 6,300 | 6,110 | 6,110 | -2.4% | 63,400 | 657億1970万 | +0.46% | 14.61 | 0.98 |
| 01/04 | 6,190 | 6,290 | 6,090 | 6,260 | -0.48% | 57,700 | 673億3312万 | +2.76% | 14.97 | 1 |
| 2023 | ||||||||||
| 12/29 | 6,270 | 6,370 | 6,240 | 6,290 | +0.32% | 73,100 | 676億5580万 | +3.08% | 15.04 | 1.02 |
| 12/28 | 6,200 | 6,290 | 6,100 | 6,270 | +1.95% | 81,100 | 674億4068万 | +2.69% | 14.99 | 1.02 |
| 12/27 | 6,090 | 6,150 | 6,050 | 6,150 | +2.33% | 66,000 | 661億4995万 | +0.72% | 14.7 | 1 |
| 12/26 | 5,860 | 6,030 | 5,860 | 6,010 | +1.35% | 71,000 | 646億4410万 | -1.67% | 14.37 | 0.98 |
| 12/25 | 6,030 | 6,050 | 5,910 | 5,930 | -1.17% | 43,300 | 637億8361万 | -3.17% | 14.18 | 0.97 |
| 12/22 | 6,030 | 6,070 | 5,990 | 6,000 | -0.17% | 34,400 | 645億3654万 | -2.23% | 14.35 | 0.98 |
| 12/21 | 6,130 | 6,130 | 6,010 | 6,010 | -1.8% | 58,100 | 646億4410万 | -2.18% | 14.37 | 0.98 |
| 12/20 | 6,160 | 6,200 | 6,120 | 6,120 | 0% | 55,400 | 658億2727万 | -0.52% | 14.63 | 1 |
| 12/19 | 5,990 | 6,170 | 5,970 | 6,120 | +2% | 60,700 | 658億2727万 | -0.55% | 14.63 | 1 |
| 12/18 | 6,000 | 6,000 | 5,890 | 6,000 | -0.17% | 62,800 | 645億3654万 | -2.53% | 14.35 | 0.98 |
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 | 2,200 6/1 | 1,100 3/18 | 78,000 9/28 | - | - | +32.8% 9/28 | -17.44% 9/10 |
| 2009年 3月期 | 1,620 5/13 | 318 10/9 | 42,500 7/10 | - | - | +27.62% 5/13 | -42.21% 10/7 |
| 2010年 3月期 | 550 6/22 | 390 5/15 | 22,000 7/10 | - | - | +30.86% 4/12 | -8.86% 10/2 |
| 2011年 3月期 | 1,050 3/8 | 374 11/1 | 116,200 2/8 | 112億9389万 | 40億2277万 | +32.09% 12/14 | -26.78% 3/15 |
| 2012年 3月期 | 996 4/1 | 405 11/29 11/28 | 25,900 2/9 | 107億1306万 | 43億5621万 | +22.9% 3/5 | -24.83% 9/28 |
| 2013年 3月期 | 608 4/4 | 374 11/20 | 38,000 7/10 | 65億3970万 | 40億2277万 | +15.07% 7/10 | -13.74% 5/16 |
| 2014年 3月期 | 1,050 1/10 | 451 4/3 | 362,900 11/15 | 112億9389万 | 48億5099万 | +35.24% 11/14 | -20.09% 2/17 |
| 2015年 3月期 | 917 3/3 | 560 5/30 5/29 | 259,700 2/16 | 98億6333万 | 60億2341万 | +25.23% 2/13 | -9.28% 3/30 |
| 2016年 3月期 | 3,100 3/8 | 782 4/6 | 1,138,900 11/27 | 333億4387万 | 84億1126万 | +46.57% 1/28 | -20.2% 8/25 |
| 2017年 3月期 | 9,560 3/30 | 2,275 4/6 | 884,800 2/13 | 1028億2822万 | 244億7010万 | +39.69% 5/16 | -16.91% 12/12 |
| 2018年 3月期 | 14,720 11/13 | 8,030 4/13 | 1,257,500 6/15 | 1583億2964万 | 863億7140万 | +20.96% 5/23 | -19.86% 2/14 |
| 2019年 3月期 | 10,580 4/19 | 4,285 12/26 | 777,600 5/11 | 1137億9943万 | 460億8984万 | +23.57% 1/28 | -23.83% 11/16 |
| 2020年 3月期 | 8,150 12/13 | 3,505 3/17 | 410,800 5/13 | 876億6213万 | 377億9万 | +17.16% 6/27 | -31.14% 3/13 |
| 2021年 3月期 | 8,850 1/27 | 4,110 4/6 | 288,000 2/10 | 951億9139万 | 442億752万 | +20.25% 11/26 | -18.46% 2/26 |
| 2022年 3月期 | 7,690 4/6 | 4,795 3/8 | 207,700 4/5 | 827億1433万 | 515億7545万 | +11.75% 9/14 | -15% 5/17 |
| 2023年 3月期 | 6,950 3/6 | 3,975 10/13 | 197,200 11/17 | 747億5482万 | 427億5545万 | +26.14% 11/17 | -12.53% 5/16 |
| 2024年 3月期 | 8,910 6/19 | 5,830 12/14 | 427,600 6/6 | 958億3676万 | 627億800万 | +17.76% 6/19 | -11.54% 11/13 |
| 最新 | 7,310 2024/5/17 | 55,700 | 786億2701万 | +1.91% 7,173 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 110%（2.1倍）
- 2016/12/30 vs 2015/12/30
- 361%（4.61倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
318円（2008/10/09） - 2199%（22.99倍）
7,310円（5/17）