株価チャート
株価
5/17
- 前日 (5/16)
- 1,121
- 始値
- 1,121
- 高値
- 1,133
- 安値
- 1,110
- 終値 +0.8%
- 1,130
- 出来高 -2.92%
- 83,200
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,151 - 株価（25日）
移動平均値 - -8.35%
1,233 - 出来高（5日）
移動平均値 - -45.96%
153,960
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 | 1,121 | 1,133 | 1,110 | 1,130 | +0.8% | 83,200 | 616億7644万 | -8.35% | 14.8 | 0.49 |
| 05/16 | 1,129 | 1,135 | 1,105 | 1,121 | -0.18% | 85,700 | 611億8522万 | -9.67% | 14.68 | 0.49 |
| 05/15 | 1,137 | 1,141 | 1,119 | 1,123 | -0.97% | 115,900 | 612億9438万 | -10.09% | 14.71 | 0.49 |
| 05/14 | 1,186 | 1,186 | 1,121 | 1,134 | -8.99% | 351,500 | 618億9477万 | -9.79% | 14.85 | 0.49 |
| 05/13 | 1,230 | 1,252 | 1,224 | 1,246 | +1.8% | 133,500 | 680億783万 | -1.42% | 16.32 | 0.54 |
| 05/10 | 1,217 | 1,230 | 1,208 | 1,224 | +0.66% | 48,800 | 668億705万 | -3.32% | 16.03 | 0.53 |
| 05/09 | 1,219 | 1,228 | 1,211 | 1,216 | +0.41% | 52,300 | 663億7040万 | -4.03% | 15.93 | 0.53 |
| 05/08 | 1,226 | 1,236 | 1,211 | 1,211 | -2.02% | 61,000 | 660億9750万 | -4.42% | 15.86 | 0.53 |
| 05/07 | 1,250 | 1,250 | 1,224 | 1,236 | 0% | 42,100 | 674億6202万 | -2.6% | 16.19 | 0.54 |
| 05/02 | 1,232 | 1,248 | 1,231 | 1,236 | -0.48% | 36,400 | 674億6202万 | -2.68% | 16.19 | 0.54 |
| 05/01 | 1,253 | 1,253 | 1,231 | 1,242 | -1.27% | 67,100 | 677億8951万 | -2.36% | 16.27 | 0.54 |
| 04/30 | 1,209 | 1,263 | 1,205 | 1,258 | +5.18% | 121,800 | 686億6280万 | -1.02% | 16.48 | 0.55 |
| 04/26 | 1,210 | 1,210 | 1,180 | 1,196 | -0.58% | 65,000 | 652億7878万 | -5.6% | 15.67 | 0.52 |
| 04/25 | 1,224 | 1,235 | 1,203 | 1,203 | -1.15% | 66,900 | 656億6085万 | -4.98% | 15.76 | 0.52 |
| 04/24 | 1,211 | 1,227 | 1,210 | 1,217 | +0.75% | 54,000 | 664億2498万 | -3.72% | 15.94 | 0.53 |
| 04/23 | 1,247 | 1,247 | 1,207 | 1,208 | -1.31% | 53,500 | 659億3376万 | -4.28% | 15.82 | 0.52 |
| 04/22 | 1,249 | 1,249 | 1,215 | 1,224 | 0% | 71,200 | 668億705万 | -2.78% | 16.03 | 0.53 |
| 04/19 | 1,270 | 1,270 | 1,215 | 1,224 | -4.45% | 149,000 | 668億705万 | -2.55% | 16.03 | 0.53 |
| 04/18 | 1,260 | 1,285 | 1,252 | 1,281 | +1.1% | 138,600 | 699億1816万 | +2.32% | 16.78 | 0.56 |
| 04/17 | 1,276 | 1,283 | 1,249 | 1,267 | -0.71% | 172,900 | 691億5403万 | +1.77% | 16.6 | 0.55 |
| 04/16 | 1,312 | 1,314 | 1,268 | 1,276 | -4.28% | 175,900 | 696億4526万 | +2.99% | 16.71 | 0.55 |
| 04/15 | 1,330 | 1,339 | 1,311 | 1,333 | +0.15% | 76,800 | 727億5637万 | +8.02% | 17.46 | 0.58 |
| 04/12 | 1,343 | 1,352 | 1,328 | 1,331 | -0.89% | 170,800 | 726億4721万 | +8.48% | 17.43 | 0.58 |
| 04/11 | 1,338 | 1,353 | 1,328 | 1,343 | +0.37% | 84,300 | 733億218万 | +10.08% | 17.59 | 0.58 |
| 04/10 | 1,327 | 1,360 | 1,325 | 1,338 | -0.22% | 98,400 | 730億2928万 | +10.31% | 17.53 | 0.58 |
| 04/09 | 1,342 | 1,350 | 1,325 | 1,341 | +1.28% | 150,600 | 731億9302万 | +11.19% | 17.57 | 0.58 |
| 04/08 | 1,316 | 1,346 | 1,311 | 1,324 | +0.84% | 117,600 | 722億6514万 | +10.43% | 17.34 | 0.58 |
| 04/05 | 1,300 | 1,315 | 1,283 | 1,313 | -0.15% | 151,700 | 716億6475万 | +10.15% | 17.2 | 0.57 |
| 04/04 | 1,311 | 1,335 | 1,303 | 1,315 | +1.54% | 180,600 | 717億7392万 | +10.88% | 17.23 | 0.57 |
| 04/03 | 1,255 | 1,304 | 1,242 | 1,295 | +3.6% | 171,800 | 706億8230万 | +9.75% | 16.96 | 0.56 |
| 04/02 | 1,225 | 1,272 | 1,225 | 1,250 | +2.04% | 163,800 | 682億2616万 | +6.29% | 16.37 | 0.54 |
| 04/01 | 1,252 | 1,271 | 1,210 | 1,225 | -1.61% | 150,800 | 668億6163万 | +4.43% | 16.05 | 0.53 |
| 03/29 | 1,253 | 1,259 | 1,228 | 1,245 | -1.19% | 203,600 | 679億5325万 | +6.41% | 7.49 | 0.54 |
| 03/28 | 1,279 | 1,279 | 1,253 | 1,260 | -2.1% | 138,800 | 687億7196万 | +8.06% | 7.58 | 0.55 |
| 03/27 | 1,230 | 1,296 | 1,223 | 1,287 | +4.63% | 358,200 | 702億4565万 | +10.76% | 7.75 | 0.56 |
| 03/26 | 1,219 | 1,247 | 1,180 | 1,230 | +6.13% | 608,100 | 671億3454万 | +6.31% | 7.4 | 0.53 |
| 03/25 | 1,160 | 1,170 | 1,146 | 1,159 | -0.86% | 148,700 | 632億5929万 | +0.52% | 6.98 | 0.5 |
| 03/22 | 1,169 | 1,177 | 1,156 | 1,169 | +1.12% | 120,000 | 638億510万 | +1.48% | 7.04 | 0.51 |
| 03/21 | 1,157 | 1,165 | 1,148 | 1,156 | +0.26% | 124,300 | 630億9555万 | +0.43% | 6.96 | 0.5 |
| 03/19 | 1,135 | 1,163 | 1,134 | 1,153 | +1.14% | 156,000 | 629億3180万 | +0.17% | 6.94 | 0.5 |
| 03/18 | 1,148 | 1,155 | 1,135 | 1,140 | -0.09% | 86,000 | 622億2225万 | -0.96% | 6.86 | 0.5 |
| 03/15 | 1,120 | 1,144 | 1,119 | 1,141 | +1.88% | 182,800 | 622億7683万 | -1.13% | 6.87 | 0.5 |
| 03/14 | 1,119 | 1,125 | 1,115 | 1,120 | +0.45% | 88,800 | 611億3063万 | -2.86% | 6.74 | 0.49 |
| 03/13 | 1,122 | 1,133 | 1,102 | 1,115 | -0.54% | 96,600 | 608億5773万 | -3.21% | 6.71 | 0.48 |
| 03/12 | 1,120 | 1,124 | 1,102 | 1,121 | -1.15% | 78,700 | 611億8522万 | -2.61% | 6.75 | 0.49 |
| 03/11 | 1,152 | 1,154 | 1,126 | 1,134 | -3.16% | 67,800 | 618億9477万 | -1.39% | 6.83 | 0.49 |
| 03/08 | 1,130 | 1,178 | 1,130 | 1,171 | +0.95% | 97,000 | 639億1426万 | +2% | 7.05 | 0.51 |
| 03/07 | 1,174 | 1,175 | 1,154 | 1,160 | -0.6% | 45,300 | 633億1387万 | +1.31% | 6.98 | 0.5 |
| 03/06 | 1,166 | 1,172 | 1,158 | 1,167 | +0.09% | 62,400 | 636億9594万 | +2.1% | 7.02 | 0.51 |
| 03/05 | 1,151 | 1,172 | 1,145 | 1,166 | +1.3% | 70,100 | 636億4136万 | +2.28% | 7.02 | 0.51 |
| 03/04 | 1,167 | 1,174 | 1,151 | 1,151 | -1.54% | 77,100 | 628億2264万 | +1.23% | 6.93 | 0.5 |
| 03/01 | 1,165 | 1,169 | 1,156 | 1,169 | +0.95% | 49,600 | 638億510万 | +2.9% | 7.04 | 0.51 |
| 02/29 | 1,162 | 1,171 | 1,152 | 1,158 | -0.69% | 77,600 | 632億471万 | +2.21% | 6.97 | 0.5 |
| 02/28 | 1,167 | 1,180 | 1,164 | 1,166 | -0.85% | 78,000 | 636億4136万 | +3.19% | 7.02 | 0.51 |
| 02/27 | 1,175 | 1,184 | 1,165 | 1,176 | -0.08% | 68,200 | 641億8717万 | +4.26% | 7.08 | 0.51 |
| 02/26 | 1,161 | 1,184 | 1,161 | 1,177 | +1.99% | 85,100 | 642億4175万 | +4.72% | 7.08 | 0.51 |
| 02/22 | 1,152 | 1,160 | 1,146 | 1,154 | +0.7% | 49,000 | 629億8639万 | +3.04% | 6.95 | 0.5 |
| 02/21 | 1,167 | 1,167 | 1,137 | 1,146 | -2.05% | 55,100 | 625億4974万 | +2.6% | 6.9 | 0.5 |
| 02/20 | 1,166 | 1,181 | 1,164 | 1,170 | +1.74% | 97,400 | 638億5968万 | +4.93% | 7.04 | 0.51 |
| 02/19 | 1,141 | 1,156 | 1,139 | 1,150 | +0.79% | 62,200 | 627億6806万 | +3.32% | 6.92 | 0.5 |
| 02/16 | 1,130 | 1,146 | 1,128 | 1,141 | +1.06% | 55,500 | 622億7683万 | +2.7% | 6.87 | 0.5 |
| 02/15 | 1,149 | 1,154 | 1,121 | 1,129 | -0.7% | 70,200 | 616億2186万 | +1.71% | 6.79 | 0.49 |
| 02/14 | 1,164 | 1,164 | 1,128 | 1,137 | -2.32% | 81,300 | 620億5851万 | +2.52% | 6.84 | 0.49 |
| 02/13 | 1,161 | 1,178 | 1,160 | 1,164 | +1.57% | 98,600 | 635億3220万 | +5.15% | 7.01 | 0.51 |
| 02/09 | 1,210 | 1,210 | 1,146 | 1,146 | -5.52% | 148,600 | 625億4974万 | +3.71% | 6.9 | 0.5 |
| 02/08 | 1,199 | 1,215 | 1,176 | 1,213 | +8.89% | 437,400 | 662億666万 | +10.07% | 7.3 | 0.53 |
| 02/07 | 1,097 | 1,122 | 1,097 | 1,114 | +1.55% | 102,200 | 608億315万 | +1.64% | 6.7 | 0.48 |
| 02/06 | 1,101 | 1,102 | 1,091 | 1,097 | -0.63% | 44,800 | 598億7527万 | +0.27% | 6.6 | 0.48 |
| 02/05 | 1,100 | 1,104 | 1,095 | 1,104 | +1.19% | 48,000 | 602億5734万 | +1.1% | 6.64 | 0.48 |
| 02/02 | 1,091 | 1,098 | 1,078 | 1,091 | 0% | 64,600 | 595億4779万 | +0.09% | 6.57 | 0.47 |
| 02/01 | 1,094 | 1,095 | 1,084 | 1,091 | -0.37% | 42,100 | 595億4779万 | +0.28% | 6.57 | 0.47 |
| 01/31 | 1,089 | 1,095 | 1,081 | 1,095 | +0.27% | 33,100 | 597億6611万 | +0.83% | 6.59 | 0.48 |
| 01/30 | 1,103 | 1,103 | 1,089 | 1,092 | -1% | 62,700 | 596億237万 | +0.74% | 6.57 | 0.47 |
| 01/29 | 1,103 | 1,109 | 1,094 | 1,103 | +0.82% | 39,600 | 602億276万 | +1.75% | 6.64 | 0.48 |
| 01/26 | 1,121 | 1,126 | 1,091 | 1,094 | -1.97% | 107,100 | 597億1153万 | +1.11% | 6.58 | 0.48 |
| 01/25 | 1,090 | 1,122 | 1,086 | 1,116 | +2.39% | 72,800 | 609億1231万 | +3.24% | 6.72 | 0.49 |
| 01/24 | 1,105 | 1,117 | 1,084 | 1,090 | -1.36% | 78,900 | 594億9321万 | +0.93% | 6.56 | 0.47 |
| 01/23 | 1,105 | 1,114 | 1,091 | 1,105 | -0.18% | 64,100 | 603億1192万 | +2.31% | 6.65 | 0.48 |
| 01/22 | 1,090 | 1,108 | 1,090 | 1,107 | +2.12% | 37,500 | 604億2108万 | +2.59% | 6.66 | 0.48 |
| 01/19 | 1,093 | 1,093 | 1,077 | 1,084 | +0.74% | 42,200 | 591億6572万 | +0.56% | 6.52 | 0.47 |
| 01/18 | 1,072 | 1,081 | 1,072 | 1,076 | 0% | 31,900 | 587億2907万 | -0.19% | 6.48 | 0.47 |
| 01/17 | 1,101 | 1,111 | 1,075 | 1,076 | -1.28% | 73,900 | 587億2907万 | -0.09% | 6.48 | 0.47 |
| 01/16 | 1,126 | 1,127 | 1,090 | 1,090 | -3.2% | 78,700 | 594億9321万 | +1.11% | 6.56 | 0.47 |
| 01/15 | 1,102 | 1,139 | 1,102 | 1,126 | +2.18% | 160,700 | 614億5812万 | +4.45% | 6.78 | 0.49 |
| 01/12 | 1,111 | 1,123 | 1,097 | 1,102 | -0.81% | 100,900 | 601億4818万 | +2.42% | 6.63 | 0.48 |
| 01/11 | 1,104 | 1,116 | 1,104 | 1,111 | +1.28% | 76,000 | 606億3941万 | +3.25% | 6.69 | 0.48 |
| 01/10 | 1,100 | 1,104 | 1,087 | 1,097 | -0.27% | 66,000 | 598億7527万 | +2.05% | 6.6 | 0.48 |
| 01/09 | 1,095 | 1,113 | 1,093 | 1,100 | +0.55% | 64,600 | 600億3902万 | +2.42% | 6.62 | 0.48 |
| 01/05 | 1,096 | 1,102 | 1,091 | 1,094 | +0.74% | 51,400 | 597億1153万 | +1.96% | 6.58 | 0.48 |
| 01/04 | 1,066 | 1,086 | 1,051 | 1,086 | +1.88% | 64,200 | 592億7488万 | +1.21% | 6.54 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,065 | 1,068 | 1,058 | 1,066 | +0.19% | 67,400 | 581億8326万 | -0.65% | 6.41 | 0.49 |
| 12/28 | 1,049 | 1,064 | 1,049 | 1,064 | +1.43% | 55,000 | 580億7410万 | -1.02% | 6.4 | 0.49 |
| 12/27 | 1,053 | 1,053 | 1,040 | 1,049 | +1.16% | 77,700 | 572億5539万 | -2.51% | 6.31 | 0.48 |
| 12/26 | 1,047 | 1,052 | 1,031 | 1,037 | -0.58% | 55,800 | 566億42万 | -3.8% | 6.24 | 0.48 |
| 12/25 | 1,060 | 1,068 | 1,043 | 1,043 | -1.23% | 51,700 | 569億2790万 | -3.43% | 6.27 | 0.48 |
| 12/22 | 1,059 | 1,066 | 1,049 | 1,056 | +0.96% | 43,900 | 576億3745万 | -2.49% | 6.35 | 0.49 |
| 12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -2.43% | 133,600 | 570億9165万 | -3.51% | 6.29 | 0.48 |
| 12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +1.04% | 66,000 | 585億1075万 | -1.2% | 6.45 | 0.49 |
| 12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -1.03% | 60,800 | 579億1036万 | -2.12% | 6.38 | 0.49 |
| 12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -2.37% | 83,300 | 585億1075万 | -1.02% | 6.45 | 0.49 |
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 | 1,844 7/2 | 750 3/17 | 1,396,900 2/7 | - | - | +11.26% 4/21 | -23.51% 11/21 |
| 2009年 3月期 | 1,197 6/10 | 473 10/7 | 605,200 9/19 | - | - | +21.17% 11/5 | -30.75% 10/8 |
| 2010年 3月期 | 862 8/31 | 567 11/30 11/27 | 390,400 8/28 | - | - | +20.8% 8/28 | -14.14% 10/6 |
| 2011年 3月期 | 926 3/4 | 544 9/2 | 657,500 1/7 | 523億6900万 | 307億6537万 | +15.7% 1/7 | -23.43% 3/15 |
| 2012年 3月期 | 937 3/30 | 633 12/19 12/16 | 527,900 4/27 | 529億9109万 | 357億9868万 | +14.36% 2/28 | -11.3% 8/22 |
| 2013年 3月期 | 944 4/4 | 511 10/11 | 1,305,800 2/8 | 533億8697万 | 288億9909万 | +17.83% 2/8 | -13.23% 9/6 |
| 2014年 3月期 | 1,089 5/22 | 682 8/28 | 1,444,200 5/23 | 615億8730万 | 385億6982万 | +14.61% 5/22 | -17.44% 6/7 |
| 2015年 3月期 | 963 3/26 | 660 8/8 | 327,000 3/13 | 544億6151万 | 373億2564万 | +9.14% 3/23 | -9.35% 10/17 |
| 2016年 3月期 | 1,313 5/22 | 821 1/21 | 556,300 5/22 | 742億5541万 | 448億1094万 | +16.21% 5/22 | -14.7% 8/25 |
| 2017年 3月期 | 1,072 2/15 | 692 7/8 | 316,100 5/11 | 585億1075万 | 377億7000万 | +12.2% 9/29 | -14.01% 6/24 |
| 2018年 3月期 | 1,559 1/15 | 872 4/17 | 656,200 11/16 | 850億9166万 | 475億9456万 | +18.88% 5/12 | -16.16% 2/14 |
| 2019年 3月期 | 1,204 5/15 | 788 12/25 | 635,000 9/25 | 657億1543万 | 430億977万 | +11.79% 9/21 | -15.59% 10/26 |
| 2020年 3月期 | 1,116 12/18 | 615 3/17 | 637,100 9/26 | 609億1231万 | 335億6727万 | +15.91% 3/27 | -21.21% 3/13 |
| 2021年 3月期 | 828 6/9 | 676 4/3 | 383,700 9/28 | 451億9300万 | 368億9670万 | +10.18% 5/28 | -9.26% 7/31 |
| 2022年 3月期 | 836 6/30 6/28 | 641 3/8 | 1,134,100 5/27 | 456億2965万 | 349億8637万 | +6.6% 6/28 | -7.3% 11/29 |
| 2023年 3月期 | 862 3/7 | 641 12/23 | 326,300 3/7 | 470億4875万 | 349億8637万 | +13.5% 3/7 | -3.76% 11/10 |
| 2024年 3月期 | 1,296 3/27 | 832 4/6 | 639,200 11/8 | 707億3688万 | 454億1133万 | +11.17% 4/9 | -7.63% 10/4 |
| 最新 | 1,130 2024/5/17 | 83,200 | 616億7644万 | -8.35% 1,233 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 150%（2.5倍）
- 1990/12/28 vs 1989/12/29
- -6%（0.94倍）
- 1991/12/30 vs 1990/12/28
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 111%（2.11倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
195円（2002/12/19） - 479%（5.79倍）
1,130円（5/17）