株価チャート
株価
5/17
- 前日 (5/16)
- 1,577
- 始値
- 1,576
- 高値
- 1,595
- 安値
- 1,573
- 終値 +0.19%
- 1,580
- 出来高 -52.7%
- 252,100
乖離率
- 株価(5日)
移動平均値 - -3.78%
1,642 - 株価(25日)
移動平均値 - -7.39%
1,706 - 出来高(5日)
移動平均値 - -31.29%
366,900
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 | 1,576 | 1,595 | 1,573 | 1,580 | +0.19% | 252,100 | 1267億810万 | -7.39% | 6.25 | 0.31 |
05/16 | 1,626 | 1,629 | 1,557 | 1,577 | -2.77% | 533,000 | 1264億6751万 | -8.21% | 6.23 | 0.31 |
05/15 | 1,742 | 1,742 | 1,618 | 1,622 | -6.73% | 573,000 | 1300億7629万 | -6.24% | 6.41 | 0.31 |
05/14 | 1,683 | 1,747 | 1,675 | 1,739 | +2.9% | 297,500 | 1394億5910万 | 0% | 6.88 | 0.34 |
05/13 | 1,694 | 1,705 | 1,684 | 1,690 | -0.24% | 178,900 | 1355億2955万 | -3.15% | 6.68 | 0.33 |
05/10 | 1,695 | 1,707 | 1,673 | 1,694 | -0.24% | 116,900 | 1358億5033万 | -3.42% | 6.7 | 0.33 |
05/09 | 1,677 | 1,702 | 1,667 | 1,698 | +1.07% | 123,300 | 1361億7111万 | -3.63% | 6.71 | 0.33 |
05/08 | 1,691 | 1,716 | 1,680 | 1,680 | -0.65% | 180,300 | 1347億2760万 | -5.25% | 6.64 | 0.33 |
05/07 | 1,699 | 1,710 | 1,683 | 1,691 | +1.02% | 250,000 | 1356億974万 | -5.32% | 6.69 | 0.33 |
05/02 | 1,675 | 1,689 | 1,671 | 1,674 | +0.48% | 148,500 | 1342億4643万 | -6.74% | 6.62 | 0.33 |
05/01 | 1,650 | 1,691 | 1,650 | 1,666 | +0.6% | 225,700 | 1336億487万 | -7.75% | 6.59 | 0.32 |
04/30 | 1,697 | 1,697 | 1,650 | 1,656 | -1.55% | 240,300 | 1328億292万 | -8.81% | 6.55 | 0.32 |
04/26 | 1,649 | 1,694 | 1,634 | 1,682 | +3.13% | 361,200 | 1348億8799万 | -7.94% | 6.65 | 0.33 |
04/25 | 1,680 | 1,686 | 1,629 | 1,631 | -3.49% | 364,500 | 1307億9804万 | -11.26% | 6.45 | 0.32 |
04/24 | 1,676 | 1,716 | 1,666 | 1,690 | +0.9% | 280,400 | 1355億2955万 | -8.75% | 6.68 | 0.33 |
04/23 | 1,668 | 1,707 | 1,663 | 1,675 | +1.33% | 313,200 | 1343億2662万 | -9.95% | 6.62 | 0.33 |
04/22 | 1,639 | 1,659 | 1,629 | 1,653 | +2.04% | 187,400 | 1325億6233万 | -11.56% | 6.54 | 0.32 |
04/19 | 1,722 | 1,722 | 1,620 | 1,620 | -6.41% | 551,600 | 1299億1590万 | -13.74% | 6.4 | 0.31 |
04/18 | 1,708 | 1,744 | 1,699 | 1,731 | +1.35% | 272,300 | 1388億1754万 | -8.46% | 6.84 | 0.34 |
04/17 | 1,710 | 1,725 | 1,703 | 1,708 | 0% | 258,800 | 1369億7306万 | -9.96% | 6.75 | 0.33 |
04/16 | 1,713 | 1,735 | 1,662 | 1,708 | -8.81% | 1,150,700 | 1369億7306万 | -10.29% | 6.75 | 0.33 |
04/15 | 1,898 | 1,898 | 1,873 | 1,873 | -1.68% | 163,100 | 1502億523万 | -1.89% | 7.41 | 0.36 |
04/12 | 1,902 | 1,923 | 1,899 | 1,905 | 0% | 113,000 | 1527億7147万 | -0.16% | 7.53 | 0.37 |
04/11 | 1,899 | 1,910 | 1,890 | 1,905 | +0.26% | 106,300 | 1527億7147万 | 0% | 7.53 | 0.37 |
04/10 | 1,885 | 1,914 | 1,885 | 1,900 | +0.8% | 127,500 | 1523億7050万 | -0.16% | 7.51 | 0.37 |
04/09 | 1,878 | 1,887 | 1,856 | 1,885 | +0.75% | 136,300 | 1511億6757万 | -0.74% | 7.45 | 0.37 |
04/08 | 1,874 | 1,886 | 1,852 | 1,871 | +0.65% | 132,800 | 1500億4484万 | -1.37% | 7.4 | 0.36 |
04/05 | 1,871 | 1,890 | 1,859 | 1,859 | -1.64% | 180,800 | 1490億8250万 | -1.9% | 7.35 | 0.36 |
04/04 | 1,921 | 1,925 | 1,885 | 1,890 | -0.47% | 134,800 | 1515億6855万 | -0.26% | 7.47 | 0.37 |
04/03 | 1,880 | 1,913 | 1,868 | 1,899 | -0.26% | 154,600 | 1522億9030万 | +0.32% | 7.51 | 0.37 |
04/02 | 1,961 | 1,961 | 1,902 | 1,904 | -2.86% | 212,800 | 1526億9128万 | +0.74% | 7.53 | 0.37 |
04/01 | 2,009 | 2,009 | 1,945 | 1,960 | -2.44% | 232,200 | 1571億8220万 | +3.98% | 7.75 | 0.38 |
03/29 | 2,006 | 2,063 | 1,991 | 2,009 | +4.31% | 495,600 | 1611億1175万 | +6.98% | 7.94 | 0.39 |
03/28 | 1,933 | 1,957 | 1,922 | 1,926 | -0.36% | 157,200 | 1544億5557万 | +2.99% | 7.61 | 0.37 |
03/27 | 1,926 | 1,955 | 1,907 | 1,933 | +0.62% | 219,000 | 1550億1693万 | +3.48% | 7.64 | 0.38 |
03/26 | 1,934 | 1,941 | 1,914 | 1,921 | -0.26% | 194,800 | 1540億5459万 | +2.95% | 7.59 | 0.37 |
03/25 | 1,970 | 1,975 | 1,922 | 1,926 | -2.48% | 286,700 | 1544億5557万 | +3.38% | 7.61 | 0.37 |
03/22 | 1,984 | 1,991 | 1,947 | 1,975 | -0.35% | 250,700 | 1583億8512万 | +6.18% | 7.81 | 0.38 |
03/21 | 1,922 | 1,997 | 1,906 | 1,982 | +5.31% | 398,100 | 1589億4649万 | +6.39% | 7.84 | 0.38 |
03/19 | 1,900 | 1,905 | 1,872 | 1,882 | -0.95% | 181,600 | 1509億2699万 | +0.8% | 7.44 | 0.37 |
03/18 | 1,893 | 1,905 | 1,876 | 1,900 | +0.8% | 175,900 | 1523億7050万 | +1.33% | 7.51 | 0.37 |
03/15 | 1,902 | 1,913 | 1,876 | 1,885 | -2.18% | 183,600 | 1511億6757万 | +0.11% | 7.45 | 0.37 |
03/14 | 1,882 | 1,942 | 1,881 | 1,927 | +2.45% | 273,700 | 1545億3576万 | +1.85% | 7.62 | 0.37 |
03/13 | 1,893 | 1,898 | 1,869 | 1,881 | -0.53% | 193,000 | 1508億4679万 | -0.95% | 7.44 | 0.37 |
03/12 | 1,858 | 1,897 | 1,848 | 1,891 | +2.38% | 338,000 | 1516億4874万 | -0.99% | 7.48 | 0.37 |
03/11 | 1,847 | 1,852 | 1,825 | 1,847 | +0.27% | 246,200 | 1481億2016万 | -3.75% | 7.3 | 0.36 |
03/08 | 1,830 | 1,860 | 1,824 | 1,842 | +0.66% | 223,800 | 1477億1919万 | -4.56% | 7.28 | 0.36 |
03/07 | 1,841 | 1,854 | 1,820 | 1,830 | -0.49% | 282,800 | 1467億5685万 | -5.77% | 7.24 | 0.36 |
03/06 | 1,823 | 1,858 | 1,823 | 1,839 | +0.88% | 233,400 | 1474億7860万 | -5.93% | 7.27 | 0.36 |
03/05 | 1,849 | 1,850 | 1,814 | 1,823 | -0.65% | 266,200 | 1461億9548万 | -7.32% | 7.21 | 0.35 |
03/04 | 1,828 | 1,863 | 1,825 | 1,835 | +1.1% | 372,800 | 1471億5782万 | -7.28% | 7.25 | 0.36 |
03/01 | 1,849 | 1,865 | 1,813 | 1,815 | -1.47% | 280,400 | 1455億5392万 | -8.84% | 7.18 | 0.35 |
02/29 | 1,850 | 1,855 | 1,822 | 1,842 | -0.91% | 258,200 | 1477億1919万 | -8.13% | 7.28 | 0.36 |
02/28 | 1,839 | 1,868 | 1,821 | 1,859 | +2.71% | 425,500 | 1490億8250万 | -7.88% | 7.35 | 0.36 |
02/27 | 1,809 | 1,814 | 1,797 | 1,810 | +1.34% | 350,700 | 1451億5295万 | -10.93% | 7.16 | 0.35 |
02/26 | 1,787 | 1,808 | 1,758 | 1,786 | +0.06% | 452,600 | 1432億2827万 | -12.71% | 7.06 | 0.35 |
02/22 | 1,833 | 1,833 | 1,766 | 1,785 | -1.71% | 614,800 | 1431億4807万 | -13.35% | 7.06 | 0.35 |
02/21 | 1,858 | 1,859 | 1,801 | 1,816 | -2.52% | 493,300 | 1456億3412万 | -12.36% | 7.18 | 0.35 |
02/20 | 1,898 | 1,898 | 1,845 | 1,863 | -1.43% | 405,400 | 1494億328万 | -10.69% | 7.37 | 0.36 |
02/19 | 1,869 | 1,891 | 1,822 | 1,890 | +1.94% | 360,500 | 1515億6855万 | -10.04% | 7.47 | 0.37 |
02/16 | 1,841 | 1,873 | 1,790 | 1,854 | +0.6% | 1,195,600 | 1486億8153万 | -12.46% | 7.33 | 0.36 |
02/15 | 1,945 | 2,013 | 1,841 | 1,843 | -10.4% | 1,777,100 | 1477億9938万 | -13.76% | 7.29 | 0.36 |
02/14 | 2,069 | 2,073 | 2,028 | 2,057 | -1.34% | 524,100 | 1649億6111万 | -4.68% | 8.13 | 0.4 |
02/13 | 2,057 | 2,086 | 2,029 | 2,085 | +1.12% | 489,900 | 1672億657万 | -3.87% | 8.24 | 0.4 |
02/09 | 2,082 | 2,115 | 2,057 | 2,062 | -1.95% | 281,900 | 1653億6209万 | -5.33% | 8.15 | 0.4 |
02/08 | 2,122 | 2,129 | 2,092 | 2,103 | -0.57% | 142,100 | 1686億5008万 | -3.88% | 8.31 | 0.41 |
02/07 | 2,109 | 2,130 | 2,088 | 2,115 | +0.33% | 224,400 | 1696億1242万 | -3.69% | 8.36 | 0.41 |
02/06 | 2,137 | 2,137 | 2,104 | 2,108 | -1.72% | 156,500 | 1690億5106万 | -4.36% | 8.33 | 0.41 |
02/05 | 2,123 | 2,162 | 2,108 | 2,145 | +0.7% | 263,900 | 1720億1827万 | -3.16% | 8.48 | 0.42 |
02/02 | 2,105 | 2,150 | 2,105 | 2,130 | +1.19% | 169,300 | 1708億1535万 | -4.27% | 8.42 | 0.41 |
02/01 | 2,120 | 2,129 | 2,091 | 2,105 | -1.86% | 252,800 | 1688億1047万 | -5.73% | 8.32 | 0.41 |
01/31 | 2,140 | 2,165 | 2,127 | 2,145 | -0.42% | 202,900 | 1720億1827万 | -4.45% | 8.48 | 0.42 |
01/30 | 2,164 | 2,164 | 2,136 | 2,154 | +0.14% | 140,800 | 1727億4003万 | -4.44% | 8.52 | 0.42 |
01/29 | 2,130 | 2,165 | 2,115 | 2,151 | +1.99% | 244,500 | 1724億9944万 | -4.99% | 8.5 | 0.42 |
01/26 | 2,147 | 2,147 | 2,108 | 2,109 | -1.68% | 181,200 | 1691億3125万 | -7.09% | 8.34 | 0.41 |
01/25 | 2,160 | 2,173 | 2,123 | 2,145 | -0.88% | 237,800 | 1720億1827万 | -5.71% | 8.48 | 0.42 |
01/24 | 2,153 | 2,179 | 2,147 | 2,164 | +0.32% | 189,900 | 1735億4198万 | -4.92% | 8.56 | 0.42 |
01/23 | 2,230 | 2,234 | 2,157 | 2,157 | -2.4% | 349,000 | 1729億8061万 | -5.15% | 8.53 | 0.42 |
01/22 | 2,160 | 2,218 | 2,147 | 2,210 | +2.31% | 239,600 | 1772億3095万 | -2.6% | 8.74 | 0.43 |
01/19 | 2,143 | 2,195 | 2,128 | 2,160 | +0.93% | 277,700 | 1732億2120万 | -4.51% | 8.54 | 0.42 |
01/18 | 2,081 | 2,147 | 2,081 | 2,140 | +2.39% | 449,600 | 1716億1730万 | -5.27% | 8.46 | 0.42 |
01/17 | 2,171 | 2,181 | 2,081 | 2,090 | -3.82% | 798,100 | 1676億755万 | -7.32% | 8.26 | 0.41 |
01/16 | 2,231 | 2,263 | 2,156 | 2,173 | -3.03% | 803,900 | 1742億6373万 | -3.68% | 8.59 | 0.42 |
01/15 | 2,308 | 2,310 | 2,224 | 2,241 | -2.69% | 451,900 | 1797億1699万 | -0.62% | 8.86 | 0.44 |
01/12 | 2,322 | 2,325 | 2,296 | 2,303 | -1.45% | 291,400 | 1846億8908万 | +2.36% | 9.11 | 0.45 |
01/11 | 2,353 | 2,357 | 2,328 | 2,337 | -0.6% | 239,500 | 1874億1571万 | +4.19% | 9.24 | 0.45 |
01/10 | 2,349 | 2,394 | 2,344 | 2,351 | +0.04% | 204,300 | 1885億3844万 | +5.19% | 9.29 | 0.46 |
01/09 | 2,290 | 2,355 | 2,279 | 2,350 | +2.04% | 354,300 | 1884億5825万 | +5.48% | 9.29 | 0.46 |
01/05 | 2,350 | 2,350 | 2,297 | 2,303 | -0.78% | 282,600 | 1846億8908万 | +3.79% | 9.11 | 0.45 |
01/04 | 2,290 | 2,340 | 2,245 | 2,321 | +0.91% | 450,400 | 1861億3259万 | +4.88% | 9.18 | 0.45 |
2023 | ||||||||||
12/29 | 2,320 | 2,350 | 2,283 | 2,300 | -0.43% | 488,100 | 1844億4850万 | +4.31% | 6.27 | 0.46 |
12/28 | 2,400 | 2,403 | 2,307 | 2,310 | -2.86% | 524,300 | 1852億5045万 | +5.38% | 6.29 | 0.46 |
12/27 | 2,400 | 2,412 | 2,352 | 2,378 | -0.63% | 540,300 | 1907億371万 | +9.13% | 6.48 | 0.47 |
12/26 | 2,335 | 2,406 | 2,295 | 2,393 | +2.44% | 627,000 | 1919億663万 | +10.58% | 6.52 | 0.48 |
12/25 | 2,409 | 2,420 | 2,321 | 2,336 | -2.67% | 526,500 | 1873億3552万 | +8.9% | 6.36 | 0.47 |
12/22 | 2,394 | 2,432 | 2,391 | 2,400 | +0.67% | 371,800 | 1924億6800万 | +12.73% | 6.54 | 0.48 |
12/21 | 2,388 | 2,427 | 2,356 | 2,384 | -0.04% | 593,500 | 1911億8488万 | +13.09% | 6.5 | 0.48 |
12/20 | 2,303 | 2,399 | 2,303 | 2,385 | +3.79% | 718,700 | 1912億6507万 | +14.11% | 6.5 | 0.48 |
12/19 | 2,248 | 2,305 | 2,227 | 2,298 | +2.27% | 587,100 | 1842億8811万 | +10.75% | 6.26 | 0.46 |
12/18 | 2,166 | 2,253 | 2,155 | 2,247 | +3.31% | 549,700 | 1801億9816万 | +8.81% | 6.12 | 0.45 |
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 | 5,300 10/3 9/25 | 2,890 3/18 | 318,200 9/27 | - | - | +20.31% 9/19 | -24.92% 1/17 |
2009年 3月期 | 3,940 5/7 | 451 3/3 | 215,700 10/15 | - | - | +39.43% 4/27 | -54.79% 10/16 |
2010年 3月期 | 1,550 9/24 | 489 4/1 | 684,200 8/11 | - | - | +51.28% 8/13 | -18.97% 10/29 |
2011年 3月期 | 2,780 2/14 | 1,280 5/25 | 183,500 4/15 | 2229億4210万 | 1026億4960万 | +19.24% 11/8 | -19.77% 5/25 |
2012年 3月期 | 3,125 9/5 | 1,353 2/21 | 2,678,300 2/21 | 2506億937万 | 1085億383万 | +21.65% 9/5 | -22.22% 2/20 |
2013年 3月期 | 2,032 3/15 | 1,190 12/6 | 879,300 3/7 | 1629億5624万 | 954億3205万 | +31.54% 4/30 | -19.37% 12/6 |
2014年 3月期 | 2,699 4/26 | 1,602 4/2 | 2,295,600 4/25 | 2164億4630万 | 1284億7239万 | +29.32% 5/8 | -18.34% 6/7 |
2015年 3月期 | 2,138 3/19 | 1,528 5/20 | 396,400 1/6 | 1714億5691万 | 1225億3796万 | +10.53% 1/6 | -13.99% 5/20 |
2016年 3月期 | 3,450 8/3 | 1,535 2/12 | 644,800 8/19 | 2766億7275万 | 1230億9932万 | +22.83% 5/26 | -29.21% 8/25 |
2017年 3月期 | 4,765 3/7 | 1,684 4/8 | 1,818,200 3/10 | 3821億2917万 | 1350億4838万 | +35.9% 7/21 | -16.08% 4/6 4/4 |
2018年 12月期 | 6,290 3/8 | 2,823 12/25 | 3,744,000 9/26 | 5044億2655万 | 2263億9048万 | +13.99% 2/20 | -17.8% 12/25 |
2019年 12月期 | 4,040 11/18 | 2,904 8/16 | 708,500 11/13 | 3239億8780万 | 2328億8628万 | +10.72% 9/12 | -12.31% 8/15 |
2020年 12月期 | 3,695 1/9 | 1,277 4/6 | 882,300 6/1 | 2963億2052万 | 1024億901万 | +29.08% 5/11 | -47.52% 3/19 |
2021年 12月期 | 2,870 3/11 | 2,180 12/21 | 379,500 10/18 | 2301億5965万 | 1748億2510万 | +13.53% 3/9 | -11.93% 12/2 |
2022年 12月期 | 2,828 4/5 | 1,328 6/20 | 1,809,200 9/5 | 2267億9146万 | 1064億9896万 | +19.47% 9/13 | -29.03% 5/12 |
2023年 12月期 | 3,235 4/14 | 1,851 11/17 | 3,341,900 11/27 | 2594億3082万 | 1484億4094万 | +31.67% 4/14 | -13.02% 3/20 |
最新 | 1,580 2024/5/17 | 252,100 | 1267億810万 | -7.39% 1,706 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 180%(2.8倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- -7%(0.93倍)
- 2006/12/29 vs 2005/12/30
- 41%(1.41倍)
- 2007/12/28 vs 2006/12/29
- 24%(1.24倍)
- 2008/12/30 vs 2007/12/28
- -79%(0.21倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 106%(2.06倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -30%(0.7倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- 53%(1.53倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/17 vs 2023/12/29
- -31%(0.69倍)
- 過去安値
451円(2009/03/03) - 250%(3.5倍)
1,580円(5/17)