株価チャート
株価
5/17
- 前日 (5/16)
- 1,345
- 始値
- 1,343
- 高値
- 1,355
- 安値
- 1,335
- 終値 +0.45%
- 1,351
- 出来高 -79.07%
- 19,800
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,358 - 株価（25日）
移動平均値 - +0.22%
1,348 - 出来高（5日）
移動平均値 - -70.37%
66,820
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 | 1,343 | 1,355 | 1,335 | 1,351 | +0.45% | 19,800 | 563億9817万 | +0.22% | 10.86 | 1.22 |
| 05/16 | 1,342 | 1,352 | 1,318 | 1,345 | +0.22% | 94,600 | 561億4770万 | -0.22% | 10.81 | 1.21 |
| 05/15 | 1,352 | 1,365 | 1,342 | 1,342 | -0.74% | 47,600 | 560億2246万 | -0.45% | 10.79 | 1.21 |
| 05/14 | 1,401 | 1,403 | 1,338 | 1,352 | -3.43% | 103,200 | 564億3992万 | +0.3% | 10.87 | 1.22 |
| 05/13 | 1,393 | 1,406 | 1,389 | 1,400 | +0.5% | 68,900 | 584億4370万 | +3.93% | 11.26 | 1.26 |
| 05/10 | 1,374 | 1,409 | 1,373 | 1,393 | +1.46% | 143,900 | 581億5148万 | +3.65% | 11.2 | 1.26 |
| 05/09 | 1,357 | 1,380 | 1,357 | 1,373 | +1.18% | 68,200 | 573億1657万 | +2.46% | 11.04 | 1.24 |
| 05/08 | 1,361 | 1,366 | 1,351 | 1,357 | -0.29% | 49,900 | 566億4865万 | +1.34% | 10.91 | 1.22 |
| 05/07 | 1,350 | 1,362 | 1,342 | 1,361 | +0.44% | 81,100 | 568億1563万 | +1.64% | 10.94 | 1.23 |
| 05/02 | 1,355 | 1,368 | 1,350 | 1,355 | 0% | 49,100 | 565億6515万 | +1.27% | 10.89 | 1.22 |
| 05/01 | 1,350 | 1,363 | 1,350 | 1,355 | +0.44% | 102,200 | 565億6515万 | +1.19% | 10.89 | 1.22 |
| 04/30 | 1,345 | 1,349 | 1,334 | 1,349 | +0.3% | 64,000 | 563億1468万 | +0.82% | 10.85 | 1.22 |
| 04/26 | 1,335 | 1,350 | 1,329 | 1,345 | +0.75% | 65,600 | 561億4770万 | +0.52% | 10.81 | 1.21 |
| 04/25 | 1,342 | 1,343 | 1,331 | 1,335 | -0.6% | 89,600 | 557億3024万 | -0.15% | 10.73 | 1.2 |
| 04/24 | 1,338 | 1,343 | 1,331 | 1,343 | +0.37% | 52,000 | 560億6421万 | +0.52% | 10.8 | 1.21 |
| 04/23 | 1,336 | 1,349 | 1,329 | 1,338 | +0.22% | 53,200 | 558億5548万 | +0.3% | 10.76 | 1.21 |
| 04/22 | 1,335 | 1,340 | 1,321 | 1,335 | +1.37% | 58,300 | 557億3024万 | +0.23% | 10.73 | 1.2 |
| 04/19 | 1,330 | 1,337 | 1,295 | 1,317 | -1.42% | 107,400 | 549億7883万 | -0.98% | 10.59 | 1.19 |
| 04/18 | 1,321 | 1,347 | 1,312 | 1,336 | +1.14% | 44,400 | 557億7199万 | +0.68% | 10.74 | 1.2 |
| 04/17 | 1,330 | 1,335 | 1,313 | 1,321 | -0.75% | 56,700 | 551億4581万 | -0.23% | 10.62 | 1.19 |
| 04/16 | 1,327 | 1,353 | 1,326 | 1,331 | -0.22% | 131,600 | 555億6326万 | +0.76% | 10.7 | 1.2 |
| 04/15 | 1,338 | 1,338 | 1,328 | 1,334 | -0.89% | 31,100 | 556億8850万 | +1.14% | 10.72 | 1.2 |
| 04/12 | 1,345 | 1,356 | 1,339 | 1,346 | +0.67% | 73,600 | 561億8944万 | +2.28% | 10.82 | 1.21 |
| 04/11 | 1,331 | 1,339 | 1,327 | 1,337 | -0.59% | 42,000 | 558億1374万 | +1.75% | 10.75 | 1.2 |
| 04/10 | 1,346 | 1,354 | 1,345 | 1,345 | -0.3% | 46,000 | 561億4770万 | +2.36% | 10.81 | 1.21 |
| 04/09 | 1,348 | 1,356 | 1,338 | 1,349 | +0.15% | 33,700 | 563億1468万 | +2.66% | 10.85 | 1.22 |
| 04/08 | 1,344 | 1,348 | 1,338 | 1,347 | +0.97% | 37,500 | 562億3119万 | +2.59% | 10.83 | 1.21 |
| 04/05 | 1,312 | 1,337 | 1,312 | 1,334 | 0% | 56,400 | 556億8850万 | +1.6% | 10.72 | 1.2 |
| 04/04 | 1,321 | 1,341 | 1,321 | 1,334 | +1.06% | 45,000 | 556億8850万 | +1.52% | 10.72 | 1.2 |
| 04/03 | 1,312 | 1,334 | 1,306 | 1,320 | +0.61% | 60,600 | 551億406万 | +0.38% | 10.61 | 1.19 |
| 04/02 | 1,338 | 1,349 | 1,312 | 1,312 | -2.31% | 65,500 | 547億7010万 | -0.38% | 10.55 | 1.18 |
| 04/01 | 1,350 | 1,358 | 1,331 | 1,343 | -0.89% | 74,200 | 560億6421万 | +1.97% | 10.8 | 1.21 |
| 03/29 | 1,345 | 1,365 | 1,338 | 1,355 | +0.82% | 66,400 | 565億6515万 | +2.89% | 11.13 | 1.24 |
| 03/28 | 1,345 | 1,357 | 1,341 | 1,344 | -1.25% | 101,700 | 561億595万 | +2.13% | 11.04 | 1.23 |
| 03/27 | 1,358 | 1,367 | 1,351 | 1,361 | +1.19% | 89,400 | 568億1563万 | +3.42% | 11.17 | 1.25 |
| 03/26 | 1,337 | 1,353 | 1,335 | 1,345 | +0.67% | 106,400 | 561億4770万 | +2.28% | 11.04 | 1.23 |
| 03/25 | 1,324 | 1,341 | 1,323 | 1,336 | +0.91% | 87,300 | 557億7199万 | +1.67% | 10.97 | 1.22 |
| 03/22 | 1,325 | 1,330 | 1,317 | 1,324 | +0.46% | 59,500 | 552億7104万 | +0.84% | 10.87 | 1.21 |
| 03/21 | 1,313 | 1,324 | 1,305 | 1,318 | +2.01% | 88,500 | 550億2057万 | +0.46% | 10.82 | 1.21 |
| 03/19 | 1,283 | 1,295 | 1,271 | 1,292 | +0.7% | 61,800 | 539億3519万 | -1.45% | 10.61 | 1.18 |
| 03/18 | 1,285 | 1,304 | 1,276 | 1,283 | -0.16% | 66,700 | 535億5948万 | -2.06% | 10.53 | 1.18 |
| 03/15 | 1,260 | 1,287 | 1,257 | 1,285 | +2.64% | 83,900 | 536億4297万 | -1.98% | 10.55 | 1.18 |
| 03/14 | 1,250 | 1,266 | 1,238 | 1,252 | +0.24% | 204,200 | 522億6537万 | -4.57% | 10.28 | 1.15 |
| 03/13 | 1,263 | 1,275 | 1,240 | 1,249 | -0.72% | 163,900 | 521億4013万 | -4.95% | 10.26 | 1.15 |
| 03/12 | 1,262 | 1,274 | 1,236 | 1,258 | -1.1% | 165,500 | 525億1584万 | -4.48% | 10.33 | 1.15 |
| 03/11 | 1,255 | 1,279 | 1,242 | 1,272 | +0.08% | 215,500 | 531億28万 | -3.49% | 10.44 | 1.17 |
| 03/08 | 1,252 | 1,283 | 1,241 | 1,271 | -0.39% | 264,800 | 530億5853万 | -3.71% | 10.44 | 1.17 |
| 03/07 | 1,337 | 1,345 | 1,274 | 1,276 | -4.78% | 301,000 | 532億6726万 | -3.41% | 10.48 | 1.17 |
| 03/06 | 1,332 | 1,355 | 1,323 | 1,340 | -0.22% | 137,900 | 559億3897万 | +1.36% | 11 | 1.23 |
| 03/05 | 1,318 | 1,347 | 1,315 | 1,343 | +0.75% | 81,900 | 560億6421万 | +1.67% | 11.03 | 1.23 |
| 03/04 | 1,346 | 1,347 | 1,322 | 1,333 | -0.6% | 157,500 | 556億4675万 | +1.14% | 10.94 | 1.22 |
| 03/01 | 1,373 | 1,373 | 1,335 | 1,341 | -1.83% | 162,400 | 559億8072万 | +1.82% | 11.01 | 1.23 |
| 02/29 | 1,359 | 1,372 | 1,359 | 1,366 | +0.52% | 97,300 | 570億2435万 | +3.96% | 11.22 | 1.25 |
| 02/28 | 1,355 | 1,370 | 1,355 | 1,359 | +0.3% | 68,800 | 567億3214万 | +3.66% | 11.16 | 1.25 |
| 02/27 | 1,340 | 1,367 | 1,340 | 1,355 | +1.57% | 101,200 | 565億6515万 | +3.51% | 11.13 | 1.24 |
| 02/26 | 1,330 | 1,340 | 1,320 | 1,334 | -0.15% | 72,300 | 556億8850万 | +2.14% | 10.95 | 1.22 |
| 02/22 | 1,340 | 1,343 | 1,328 | 1,336 | +0.07% | 88,300 | 557億7199万 | +2.53% | 10.97 | 1.22 |
| 02/21 | 1,333 | 1,342 | 1,323 | 1,335 | +0.15% | 53,600 | 557億3024万 | +2.69% | 10.96 | 1.22 |
| 02/20 | 1,335 | 1,343 | 1,326 | 1,333 | +0.15% | 61,200 | 556億4675万 | +2.7% | 10.94 | 1.22 |
| 02/19 | 1,340 | 1,340 | 1,323 | 1,331 | -0.3% | 72,400 | 555億6326万 | +2.7% | 10.93 | 1.22 |
| 02/16 | 1,317 | 1,347 | 1,314 | 1,335 | +2.46% | 112,700 | 557億3024万 | +3.33% | 10.96 | 1.22 |
| 02/15 | 1,300 | 1,305 | 1,294 | 1,303 | +1.01% | 99,000 | 543億9439万 | +1.16% | 10.7 | 1.19 |
| 02/14 | 1,301 | 1,301 | 1,285 | 1,290 | -1.3% | 126,900 | 538億5170万 | +0.62% | 10.59 | 1.18 |
| 02/13 | 1,271 | 1,307 | 1,271 | 1,307 | +2.83% | 162,100 | 545億6137万 | +2.43% | 10.73 | 1.2 |
| 02/09 | 1,293 | 1,293 | 1,271 | 1,271 | -2.53% | 137,500 | 530億5853万 | +0.16% | 10.44 | 1.17 |
| 02/08 | 1,296 | 1,309 | 1,280 | 1,304 | +0.38% | 97,600 | 544億3613万 | +3.25% | 10.71 | 1.2 |
| 02/07 | 1,308 | 1,309 | 1,291 | 1,299 | -0.76% | 82,200 | 542億2741万 | +3.51% | 10.67 | 1.19 |
| 02/06 | 1,310 | 1,320 | 1,306 | 1,309 | -0.3% | 62,200 | 546億4486万 | +4.97% | 10.75 | 1.2 |
| 02/05 | 1,320 | 1,328 | 1,305 | 1,313 | +0.54% | 74,700 | 548億1184万 | +6.06% | 10.78 | 1.2 |
| 02/02 | 1,303 | 1,309 | 1,296 | 1,306 | +0.23% | 88,200 | 545億1962万 | +6.35% | 10.72 | 1.2 |
| 02/01 | 1,299 | 1,310 | 1,295 | 1,303 | -0.53% | 76,100 | 543億9439万 | +6.89% | 10.7 | 1.19 |
| 01/31 | 1,286 | 1,311 | 1,282 | 1,310 | +1.39% | 77,600 | 546億8661万 | +8.35% | 10.76 | 1.2 |
| 01/30 | 1,309 | 1,312 | 1,291 | 1,292 | -1.3% | 110,900 | 539億3519万 | +7.67% | 10.61 | 1.18 |
| 01/29 | 1,290 | 1,312 | 1,290 | 1,309 | +1.71% | 105,200 | 546億4486万 | +9.91% | 10.75 | 1.2 |
| 01/26 | 1,295 | 1,295 | 1,283 | 1,287 | -0.54% | 60,800 | 537億2646万 | +8.88% | 10.57 | 1.18 |
| 01/25 | 1,275 | 1,296 | 1,272 | 1,294 | +1.33% | 66,300 | 540億1868万 | +10.22% | 10.62 | 1.19 |
| 01/24 | 1,286 | 1,298 | 1,276 | 1,277 | -0.7% | 82,900 | 533億900万 | +9.61% | 10.49 | 1.17 |
| 01/23 | 1,300 | 1,316 | 1,286 | 1,286 | -1.08% | 92,000 | 536億8471万 | +11.25% | 10.56 | 1.18 |
| 01/22 | 1,279 | 1,315 | 1,279 | 1,300 | +1.96% | 154,700 | 542億6915万 | +13.34% | 10.67 | 1.19 |
| 01/19 | 1,279 | 1,282 | 1,267 | 1,275 | +0.87% | 107,100 | 532億2551万 | +12.04% | 10.47 | 1.17 |
| 01/18 | 1,252 | 1,268 | 1,251 | 1,264 | +0.32% | 84,000 | 527億6631万 | +11.86% | 10.38 | 1.16 |
| 01/17 | 1,278 | 1,298 | 1,260 | 1,260 | -1.79% | 116,100 | 525億9933万 | +12.3% | 10.35 | 1.16 |
| 01/16 | 1,300 | 1,305 | 1,281 | 1,283 | +0.23% | 180,600 | 535億5948万 | +15.07% | 10.53 | 1.18 |
| 01/15 | 1,249 | 1,285 | 1,249 | 1,280 | +2.48% | 154,200 | 534億3424万 | +15.52% | 10.51 | 1.17 |
| 01/12 | 1,240 | 1,257 | 1,229 | 1,249 | +1.05% | 233,500 | 521億4013万 | +13.55% | 10.26 | 1.15 |
| 01/11 | 1,224 | 1,250 | 1,200 | 1,236 | +8.99% | 578,200 | 515億9744万 | +12.98% | 10.15 | 1.13 |
| 01/10 | 1,139 | 1,143 | 1,133 | 1,134 | -0.61% | 116,300 | 473億3940万 | +4.23% | 9.31 | 1.04 |
| 01/09 | 1,146 | 1,147 | 1,134 | 1,141 | +0.44% | 97,300 | 476億3162万 | +4.97% | 9.37 | 1.05 |
| 01/05 | 1,140 | 1,145 | 1,128 | 1,136 | +0.89% | 129,600 | 474億2289万 | +4.8% | 9.33 | 1.04 |
| 01/04 | 1,113 | 1,126 | 1,094 | 1,126 | +1.53% | 125,000 | 470億543万 | +4.07% | 9.25 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 1,094 | 1,112 | 1,094 | 1,109 | +1.37% | 102,600 | 462億9576万 | +2.59% | 9.11 | 1.02 |
| 12/28 | 1,084 | 1,096 | 1,083 | 1,094 | +0.92% | 72,700 | 456億6958万 | +1.3% | 8.98 | 1.01 |
| 12/27 | 1,078 | 1,086 | 1,075 | 1,084 | +1.31% | 91,100 | 452億5212万 | +0.37% | 8.9 | 1 |
| 12/26 | 1,070 | 1,074 | 1,066 | 1,070 | +0.47% | 46,200 | 446億6769万 | -0.93% | 8.79 | 0.99 |
| 12/25 | 1,084 | 1,084 | 1,065 | 1,065 | -0.56% | 38,900 | 444億5896万 | -1.48% | 8.74 | 0.98 |
| 12/22 | 1,071 | 1,076 | 1,068 | 1,071 | -0.09% | 54,700 | 447億943万 | -1.11% | 8.79 | 0.99 |
| 12/21 | 1,070 | 1,075 | 1,068 | 1,072 | -1.02% | 51,800 | 447億5118万 | -1.11% | 8.8 | 0.99 |
| 12/20 | 1,071 | 1,090 | 1,071 | 1,083 | +0.56% | 81,900 | 452億1038万 | -0.28% | 8.89 | 1 |
| 12/19 | 1,074 | 1,082 | 1,066 | 1,077 | +0.28% | 84,500 | 449億5990万 | -0.92% | 8.84 | 0.99 |
| 12/18 | 1,063 | 1,075 | 1,055 | 1,074 | +0.09% | 124,200 | 448億3467万 | -1.29% | 8.82 | 0.99 |
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 | 857 7/12 7/11 | 345 1/22 | 1,382,000 7/12 | - | - | +13.97% 7/11 | -25.3% 8/17 |
| 2009年 3月期 | 469 7/14 6/6 | 210 2/24 | 226,000 8/20 | - | - | +17.9% 3/27 | -26.01% 10/8 |
| 2010年 3月期 | 340 3/9 | 240 12/3 | 224,000 3/9 | - | - | +15.98% 12/17 | -11.73% 11/25 |
| 2011年 3月期 | 478 3/8 | 220 10/29 | 521,000 3/7 | 220億6711万 | 101億5641万 | +18.81% 12/13 | -16.69% 3/15 |
| 2012年 3月期 | 448 4/1 | 302 11/28 | 227,000 5/10 | 206億8214万 | 139億4198万 | +11.24% 1/20 | -14.69% 8/24 |
| 2013年 3月期 | 412 3/21 | 298 10/30 | 197,000 3/8 | 190億2018万 | 137億5732万 | +10.8% 5/7 | -10.11% 7/25 |
| 2014年 3月期 | 738 1/22 | 374 4/2 | 504,000 11/1 | 310億2220万 | 172億6589万 | +17.6% 12/9 | -10.6% 2/4 |
| 2015年 3月期 | 845 11/4 | 508 5/21 | 471,000 3/13 | 353億9325万 | 213億5403万 | +17.44% 7/2 | -13.71% 5/21 |
| 2016年 3月期 | 1,118 3/29 | 706 7/9 | 316,200 6/12 | 466億7147万 | 295億7116万 | +16.87% 3/15 | -10.31% 9/24 |
| 2017年 3月期 | 1,197 1/10 | 803 6/24 | 495,600 9/16 | 499億6936万 | 335億2164万 | +12.2% 7/19 | -14.86% 6/16 |
| 2018年 3月期 | 1,357 1/18 | 926 4/14 | 272,000 6/16 | 566億4865万 | 386億5633万 | +8.48% 12/25 | -16.48% 2/16 |
| 2019年 3月期 | 1,290 11/12 | 909 3/11 | 439,500 11/12 | 538億5170万 | 379億4666万 | +19.51% 11/12 | -16.67% 12/26 |
| 2020年 3月期 | 1,100 12/17 | 787 3/23 | 224,800 7/12 | 459億2005万 | 328億5371万 | +9.93% 9/20 | -15.39% 3/24 |
| 2021年 3月期 | 1,180 12/16 | 756 8/7 | 372,700 12/16 | 492億5969万 | 315億5960万 | +15.37% 12/17 | -10.17% 2/26 |
| 2022年 3月期 | 1,098 4/16 | 720 1/24 | 2,002,400 1/26 | 458億3656万 | 300億5676万 | +7.03% 9/8 | -15.74% 1/19 |
| 2023年 3月期 | 1,035 3/9 | 790 5/11 | 188,200 6/29 | 432億659万 | 329億7894万 | +12.53% 3/7 | -7.96% 9/26 |
| 2024年 3月期 | 1,373 3/1 | 961 4/6 | 578,200 1/11 | 573億1657万 | 401億1743万 | +15.53% 1/15 | -7.43% 10/4 |
| 最新 | 1,351 2024/5/17 | 19,800 | 563億9817万 | +0.22% 1,348 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 31%（1.31倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 129%（2.29倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
115円（2002/12/19） - 1075%（11.75倍）
1,351円（5/17）