株価チャート
株価
5/17
- 前日 (5/16)
- 13,180
- 始値
- 13,170
- 高値
- 13,540
- 安値
- 12,860
- 終値 +1.52%
- 13,380
- 出来高 -10.89%
- 4,534,900
乖離率
- 株価（5日）
移動平均値 - +2.43%
13,062 - 株価（25日）
移動平均値 - +26.54%
10,574 - 出来高（5日）
移動平均値 - -34.98%
6,974,960
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 | 13,170 | 13,540 | 12,860 | 13,380 | +1.52% | 4,534,900 | 3350億8722万 | +26.54% | 37.88 | 5.72 |
| 05/16 | 13,500 | 13,690 | 12,830 | 13,180 | +2.33% | 5,089,300 | 3300億7844万 | +26.35% | 37.31 | 5.64 |
| 05/15 | 12,770 | 12,950 | 12,150 | 12,880 | +3.7% | 4,951,600 | 3225億6527万 | +25.15% | 36.46 | 5.51 |
| 05/14 | 13,490 | 13,690 | 11,920 | 12,420 | -7.66% | 10,225,400 | 3110億4508万 | +22.16% | 35.16 | 5.31 |
| 05/13 | 11,720 | 13,490 | 11,220 | 13,450 | +20.84% | 10,073,600 | 3368億4029万 | +33.25% | 38.08 | 5.75 |
| 05/10 | 10,800 | 11,280 | 10,760 | 11,130 | +1.74% | 2,451,500 | 2787億3847万 | +11.74% | 31.51 | 4.76 |
| 05/09 | 11,070 | 11,390 | 10,790 | 10,940 | -0.82% | 3,211,200 | 2739億8013万 | +10.19% | 30.97 | 4.68 |
| 05/08 | 10,590 | 11,180 | 10,570 | 11,030 | +3.96% | 3,805,000 | 2762億3408万 | +11.43% | 31.23 | 4.72 |
| 05/07 | 10,220 | 10,700 | 10,220 | 10,610 | +8.15% | 3,142,300 | 2657億1565万 | +7.35% | 30.04 | 4.54 |
| 05/02 | 9,590 | 10,040 | 9,510 | 9,810 | +2.94% | 3,216,400 | 2456億8054万 | -0.5% | 27.77 | 4.2 |
| 05/01 | 9,230 | 9,710 | 9,190 | 9,530 | +2.47% | 2,329,900 | 2386億6825万 | -3.29% | 26.98 | 4.08 |
| 04/30 | 9,280 | 9,370 | 9,130 | 9,300 | +0.65% | 1,811,200 | 2329億815万 | -5.68% | 26.33 | 3.98 |
| 04/26 | 9,160 | 9,360 | 8,990 | 9,240 | +3.82% | 2,577,600 | 2314億552万 | -6.42% | 26.16 | 3.95 |
| 04/25 | 8,960 | 9,200 | 8,800 | 8,900 | -2.31% | 2,316,100 | 2228億9060万 | -10.05% | 25.2 | 3.81 |
| 04/24 | 9,270 | 9,410 | 9,110 | 9,110 | +1.56% | 2,619,200 | 2281億4981万 | -8.36% | 25.79 | 3.9 |
| 04/23 | 9,430 | 9,470 | 8,830 | 8,970 | -3.03% | 3,237,200 | 2246億4367万 | -9.9% | 25.4 | 3.84 |
| 04/22 | 9,350 | 9,650 | 8,940 | 9,250 | -4.15% | 3,962,600 | 2316億5596万 | -7.31% | 26.19 | 3.96 |
| 04/19 | 10,680 | 10,720 | 9,420 | 9,650 | -13.14% | 6,793,700 | 2416億7351万 | -3.11% | 27.32 | 4.13 |
| 04/18 | 10,300 | 11,110 | 9,860 | 11,110 | +5.61% | 5,607,000 | 2782億3759万 | +11.86% | 31.45 | 4.75 |
| 04/17 | 10,000 | 10,820 | 9,920 | 10,520 | +6.91% | 4,512,400 | 2634億6170万 | +6.73% | 29.78 | 4.5 |
| 04/16 | 10,150 | 10,290 | 9,780 | 9,840 | -5.29% | 2,236,900 | 2464億3185万 | +0.31% | 27.86 | 4.21 |
| 04/15 | 10,100 | 10,500 | 10,100 | 10,390 | -0.1% | 2,336,300 | 2602億599万 | +6.16% | 29.42 | 4.44 |
| 04/12 | 9,900 | 10,500 | 9,830 | 10,400 | +7.22% | 3,428,700 | 2604億5643万 | +6.43% | 29.44 | 4.45 |
| 04/11 | 9,360 | 9,700 | 9,300 | 9,700 | +0.83% | 1,794,000 | 2429億2571万 | -0.67% | 27.46 | 4.15 |
| 04/10 | 9,800 | 9,800 | 9,470 | 9,620 | -1.84% | 2,336,300 | 2409億2220万 | -1.78% | 27.24 | 4.12 |
| 04/09 | 9,750 | 10,040 | 9,670 | 9,800 | +0.93% | 3,196,000 | 2454億3010万 | -0.25% | 27.74 | 4.19 |
| 04/08 | 9,890 | 9,970 | 9,600 | 9,710 | -0.31% | 2,439,000 | 2431億7615万 | -1.44% | 27.49 | 4.15 |
| 04/05 | 10,120 | 10,190 | 9,630 | 9,740 | -8.2% | 3,554,000 | 2439億2746万 | -1.44% | 27.58 | 4.17 |
| 04/04 | 10,320 | 10,630 | 9,990 | 10,610 | +4.84% | 2,820,200 | 2657億1565万 | +7.53% | 30.04 | 4.54 |
| 04/03 | 10,080 | 10,370 | 9,870 | 10,120 | -1.75% | 2,066,200 | 2534億4414万 | +3.27% | 28.65 | 4.33 |
| 04/02 | 10,250 | 10,640 | 10,180 | 10,300 | +0.88% | 2,452,700 | 2579億5204万 | +5.77% | 29.16 | 4.41 |
| 04/01 | 10,670 | 10,960 | 10,070 | 10,210 | -4.31% | 3,353,000 | 2556億9809万 | +5.49% | 28.91 | 4.37 |
| 03/29 | 10,030 | 10,670 | 9,920 | 10,670 | +6.91% | 3,063,800 | 2672億1828万 | +10.95% | 41.39 | 4.56 |
| 03/28 | 9,580 | 10,120 | 9,500 | 9,980 | +3.21% | 2,564,000 | 2499億3800万 | +5.09% | 38.72 | 4.27 |
| 03/27 | 9,580 | 9,860 | 9,510 | 9,670 | -0.21% | 1,562,200 | 2421億7439万 | +2.77% | 37.51 | 4.14 |
| 03/26 | 9,720 | 10,080 | 9,670 | 9,690 | +0.52% | 2,273,700 | 2426億7527万 | +3.8% | 37.59 | 4.15 |
| 03/25 | 9,780 | 9,830 | 9,570 | 9,640 | -1.03% | 1,322,000 | 2414億2308万 | +3.92% | 37.4 | 4.12 |
| 03/22 | 10,120 | 10,220 | 9,660 | 9,740 | -3.37% | 2,477,200 | 2439億2746万 | +5.61% | 37.78 | 4.17 |
| 03/21 | 9,680 | 10,080 | 9,350 | 10,080 | +6.22% | 2,911,900 | 2524億4239万 | +10.15% | 39.1 | 4.31 |
| 03/19 | 9,360 | 9,670 | 9,270 | 9,490 | -0.73% | 2,579,600 | 2376億6649万 | +4.7% | 36.81 | 4.06 |
| 03/18 | 8,910 | 9,580 | 8,900 | 9,560 | +9.13% | 2,339,200 | 2394億1956万 | +6.36% | 37.09 | 4.09 |
| 03/15 | 8,810 | 8,860 | 8,650 | 8,760 | -2.23% | 1,577,400 | 2193億8445万 | -1.75% | 33.98 | 3.75 |
| 03/14 | 8,990 | 9,040 | 8,730 | 8,960 | -2.93% | 2,177,900 | 2243億9323万 | +0.96% | 34.76 | 3.83 |
| 03/13 | 9,630 | 9,640 | 9,050 | 9,230 | -1.07% | 2,694,000 | 2311億5508万 | +4.49% | 35.81 | 3.95 |
| 03/12 | 9,150 | 9,490 | 8,920 | 9,330 | +0.65% | 2,945,300 | 2336億5947万 | +6.41% | 36.19 | 3.99 |
| 03/11 | 9,360 | 9,670 | 9,150 | 9,270 | -7.49% | 2,882,600 | 2321億5684万 | +6.55% | 35.96 | 3.97 |
| 03/08 | 10,410 | 10,590 | 9,980 | 10,020 | -1.96% | 3,282,000 | 2509億3975万 | +16.07% | 38.87 | 4.29 |
| 03/07 | 10,600 | 10,680 | 10,030 | 10,220 | -2.01% | 3,483,700 | 2559億4853万 | +19.64% | 39.65 | 4.37 |
| 03/06 | 10,100 | 10,560 | 10,060 | 10,430 | +0.29% | 2,806,300 | 2612億775万 | +23.42% | 40.46 | 4.46 |
| 03/05 | 10,480 | 10,550 | 10,070 | 10,400 | -0.76% | 3,254,700 | 2604億5643万 | +24.6% | 40.34 | 4.45 |
| 03/04 | 10,870 | 11,200 | 10,280 | 10,480 | +0.19% | 6,125,600 | 2624億5994万 | +27.23% | 40.65 | 4.48 |
| 03/01 | 9,600 | 10,460 | 9,550 | 10,460 | +11.87% | 6,865,500 | 2619億5906万 | +28.47% | 40.58 | 4.47 |
| 02/29 | 8,750 | 9,360 | 8,680 | 9,350 | +4.47% | 3,517,900 | 2341億6035万 | +16.66% | 36.27 | 4 |
| 02/28 | 8,680 | 9,220 | 8,530 | 8,950 | +4.56% | 4,370,200 | 2241億4279万 | +13.03% | 34.72 | 3.83 |
| 02/27 | 8,780 | 8,890 | 8,400 | 8,560 | -2.95% | 2,336,100 | 2143億7568万 | +9.14% | 33.21 | 3.66 |
| 02/26 | 8,800 | 9,090 | 8,650 | 8,820 | +1.73% | 3,213,300 | 2208億8709万 | +13.25% | 34.22 | 3.77 |
| 02/22 | 8,130 | 8,710 | 7,990 | 8,670 | +13.04% | 5,258,400 | 2171億3050万 | +12.5% | 33.63 | 3.71 |
| 02/21 | 7,590 | 7,760 | 7,530 | 7,670 | -1.29% | 1,238,200 | 1920億8662万 | +0.64% | 29.75 | 3.28 |
| 02/20 | 7,750 | 7,910 | 7,680 | 7,770 | -0.77% | 1,727,500 | 1945億9100万 | +2.59% | 30.14 | 3.32 |
| 02/19 | 8,120 | 8,240 | 7,820 | 7,830 | -4.63% | 2,275,900 | 1960億9364万 | +3.87% | 30.37 | 3.35 |
| 02/16 | 8,400 | 8,740 | 8,150 | 8,210 | -1.2% | 4,028,600 | 2056億1032万 | +9.66% | 31.85 | 3.51 |
| 02/15 | 8,200 | 8,490 | 8,170 | 8,310 | +4.53% | 3,299,200 | 2081億1470万 | +11.72% | 32.24 | 3.56 |
| 02/14 | 7,810 | 8,030 | 7,690 | 7,950 | +0.51% | 2,591,500 | 1990億9890万 | +7.68% | 30.84 | 3.4 |
| 02/13 | 7,730 | 7,990 | 7,590 | 7,910 | +4.35% | 3,659,700 | 1980億9715万 | +7.66% | 30.69 | 3.38 |
| 02/09 | 7,750 | 8,030 | 7,470 | 7,580 | -2.45% | 3,472,900 | 1898億3267万 | +3.98% | 29.4 | 3.24 |
| 02/08 | 7,430 | 7,800 | 7,190 | 7,770 | +0.52% | 5,331,300 | 1945億9100万 | +7.13% | 30.14 | 3.32 |
| 02/07 | 7,760 | 7,840 | 7,570 | 7,730 | -2.28% | 2,689,200 | 1935億8925万 | +6.95% | 29.99 | 3.31 |
| 02/06 | 7,630 | 7,950 | 7,580 | 7,910 | +4.08% | 2,544,300 | 1980億9715万 | +9.88% | 30.69 | 3.38 |
| 02/05 | 7,770 | 7,770 | 7,360 | 7,600 | -0.26% | 1,952,200 | 1903億3354万 | +5.92% | 29.48 | 3.25 |
| 02/02 | 7,750 | 7,760 | 7,510 | 7,620 | +0.13% | 2,092,300 | 1908億3442万 | +6.42% | 29.56 | 3.26 |
| 02/01 | 7,680 | 7,780 | 7,510 | 7,610 | -1.68% | 2,049,200 | 1905億8398万 | +6.58% | 29.52 | 3.26 |
| 01/31 | 7,670 | 7,850 | 7,600 | 7,740 | -2.52% | 2,074,900 | 1938億3969万 | +8.6% | 30.03 | 3.31 |
| 01/30 | 8,010 | 8,220 | 7,840 | 7,940 | +1.4% | 3,268,800 | 1988億4847万 | +11.77% | 30.8 | 3.4 |
| 01/29 | 7,690 | 7,930 | 7,520 | 7,830 | +2.35% | 2,847,500 | 1960億9364万 | +10.7% | 30.37 | 3.35 |
| 01/26 | 7,890 | 7,990 | 7,460 | 7,650 | -5.67% | 4,789,100 | 1915億8574万 | +8.51% | 29.68 | 3.27 |
| 01/25 | 7,350 | 8,130 | 7,260 | 8,110 | +11.25% | 5,695,500 | 2031億593万 | +15.59% | 31.46 | 3.47 |
| 01/24 | 7,030 | 7,300 | 6,910 | 7,290 | +5.19% | 2,433,600 | 1825億6994万 | +4.67% | 28.28 | 3.12 |
| 01/23 | 7,100 | 7,190 | 6,870 | 6,930 | -1.98% | 2,019,800 | 1735億5414万 | -0.29% | 26.88 | 2.96 |
| 01/22 | 7,300 | 7,370 | 7,020 | 7,070 | -1.67% | 2,788,400 | 1770億6028万 | +1.74% | 27.43 | 3.02 |
| 01/19 | 7,040 | 7,190 | 6,860 | 7,190 | +5.89% | 3,234,900 | 1800億6555万 | +3.81% | 27.89 | 3.08 |
| 01/18 | 6,430 | 6,790 | 6,430 | 6,790 | +4.3% | 2,599,100 | 1700億4799万 | -1.65% | 26.34 | 2.9 |
| 01/17 | 6,700 | 6,710 | 6,410 | 6,510 | +0.15% | 2,276,400 | 1630億3571万 | -5.62% | 25.25 | 2.78 |
| 01/16 | 6,820 | 6,820 | 6,480 | 6,500 | -5.39% | 2,596,500 | 1627億8527万 | -5.82% | 25.22 | 2.78 |
| 01/15 | 6,600 | 6,870 | 6,580 | 6,870 | +4.73% | 1,798,400 | 1720億5151万 | -0.65% | 26.65 | 2.94 |
| 01/12 | 6,990 | 7,000 | 6,560 | 6,560 | -6.15% | 2,606,800 | 1642億8790万 | -5.11% | 25.45 | 2.81 |
| 01/11 | 7,100 | 7,140 | 6,900 | 6,990 | +0.87% | 1,676,900 | 1750億5677万 | +0.65% | 27.12 | 2.99 |
| 01/10 | 7,020 | 7,210 | 6,890 | 6,930 | -1.7% | 2,260,500 | 1735億5414万 | -0.4% | 26.88 | 2.96 |
| 01/09 | 6,800 | 7,050 | 6,770 | 7,050 | +8.8% | 2,912,700 | 1765億5941万 | +1.25% | 27.35 | 3.02 |
| 01/05 | 6,670 | 6,720 | 6,430 | 6,480 | -2.7% | 2,090,200 | 1622億8439万 | -6.68% | 25.14 | 2.77 |
| 01/04 | 6,820 | 6,900 | 6,660 | 6,660 | -6.59% | 2,414,900 | 1667億9229万 | -4.03% | 25.84 | 2.85 |
| 2023 | ||||||||||
| 12/29 | 7,010 | 7,250 | 6,880 | 7,130 | +1.71% | 2,218,300 | 1785億6292万 | +2.65% | 27.66 | 3.43 |
| 12/28 | 7,240 | 7,300 | 6,970 | 7,010 | -4.23% | 2,286,600 | 1755億5765万 | +1.01% | 27.19 | 3.38 |
| 12/27 | 7,330 | 7,620 | 7,260 | 7,320 | +1.24% | 3,340,500 | 1833億2126万 | +5.41% | 28.4 | 3.53 |
| 12/26 | 7,060 | 7,270 | 6,970 | 7,230 | +1.54% | 1,484,400 | 1810億6731万 | +4.33% | 28.05 | 3.48 |
| 12/25 | 7,330 | 7,330 | 7,060 | 7,120 | -2.06% | 1,333,300 | 1783億1248万 | +3.08% | 27.62 | 3.43 |
| 12/22 | 7,200 | 7,390 | 7,130 | 7,270 | +1.39% | 2,459,600 | 1820億6906万 | +5.47% | 28.2 | 3.5 |
| 12/21 | 6,990 | 7,200 | 6,900 | 7,170 | +0.14% | 2,142,400 | 1795億6467万 | +4.63% | 27.81 | 3.45 |
| 12/20 | 7,300 | 7,390 | 6,880 | 7,160 | -1.51% | 4,000,400 | 1793億1423万 | +5.14% | 27.78 | 3.45 |
| 12/19 | 6,760 | 7,270 | 6,620 | 7,270 | +7.07% | 2,857,800 | 1820億6906万 | +7.66% | 28.2 | 3.5 |
| 12/18 | 6,740 | 6,820 | 6,580 | 6,790 | -0.73% | 1,632,500 | 1700億4799万 | +1.48% | 26.34 | 3.27 |
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 | 1,240 7/9 | 675 5/16 | 936,500 6/5 | - | - | +36.28% 6/4 | -20.48% 8/17 |
| 2009年 3月期 | 1,239 6/26 | 82 3/13 3/12 | 898,500 10/22 | - | - | +81.56% 4/14 | -49.23% 10/10 |
| 2010年 3月期 | 945 12/30 | 123 4/1 | 2,506,900 9/8 | - | - | +58.31% 6/8 | -21.58% 2/8 |
| 2011年 3月期 | 844 4/30 | 436 9/1 | 1,480,400 8/12 | 211億1842万 | 109億951万 | +20.67% 11/9 | -34.22% 3/15 |
| 2012年 3月期 | 628 4/15 | 318 11/11 8/23 | 702,300 4/15 | 157億1371万 | 79億5694万 | +20.89% 11/24 | -23.41% 8/22 |
| 2013年 3月期 | 629 1/21 | 370 5/14 | 787,600 2/13 | 157億3873万 | 92億5807万 | +16.69% 6/11 | -17.58% 2/15 |
| 2014年 3月期 | 813 5/21 | 441 2/4 | 749,600 11/1 | 203億4274万 | 110億3462万 | +31.01% 5/20 | -15.84% 11/5 |
| 2015年 3月期 | 748 2/5 | 494 5/8 | 1,137,500 5/15 | 187億1633万 | 123億6078万 | +16.72% 9/1 | -12.86% 10/16 |
| 2016年 3月期 | 1,124 7/7 | 560 2/12 | 3,548,600 6/29 | 281億2453万 | 140億1222万 | +25.6% 7/7 | -20.77% 8/25 |
| 2017年 3月期 | 2,131 2/20 | 636 4/6 | 1,581,700 11/9 | 533億2152万 | 159億1388万 | +28.43% 7/14 | -11.72% 4/14 |
| 2018年 3月期 | 2,530 11/13 | 1,337 3/26 | 2,812,400 5/12 | 633億523万 | 334億5418万 | +23.63% 11/9 | -30.93% 2/13 |
| 2019年 3月期 | 1,555 5/17 | 527 12/25 | 1,529,800 10/30 | 389億894万 | 131億8650万 | +31.38% 4/19 | -25.94% 10/30 |
| 2020年 3月期 | 1,311 11/14 | 600 3/23 | 2,786,600 4/4 | 328億362万 | 150億1309万 | +25.02% 11/13 | -32.43% 3/13 |
| 2021年 3月期 | 2,341 1/15 | 700 4/2 | 1,855,900 6/1 | 585億7610万 | 175億1528万 | +31.95% 6/4 | -15.78% 8/7 |
| 2022年 3月期 | 3,740 11/17 | 1,752 5/18 | 5,110,400 7/30 | 935億8165万 | 438億3824万 | +38.25% 11/15 | -20.57% 1/27 |
| 2023年 3月期 | 2,409 4/1 | 1,576 10/3 | 2,129,400 6/10 | 602億7759万 | 394億5238万 | +18.58% 11/16 | -13.47% 12/23 |
| 2024年 3月期 | 11,200 3/4 | 1,923 4/6 | 6,865,500 3/1 | 2804億9154万 | 481億3891万 | +34.14% 10/19 | -10.04% 4/25 |
| 最新 | 13,380 2024/5/17 | 4,534,900 | 3350億8722万 | +26.54% 10,574 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 49%（1.49倍）
- 2008/12/30 vs 2007/12/28
- -84%（0.16倍）
- 2009/12/30 vs 2008/12/30
- 469%（5.69倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 103%（2.03倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 54%（1.54倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- 322%（4.22倍）
- 2024/05/17 vs 2023/12/29
- 88%（1.88倍）
- 過去安値
82円（2009/03/13） - 16217%（163.17倍）
13,380円（5/17）