株価チャート
株価
5/16
- 前日 (5/15)
- 1,741
- 始値
- 1,731
- 高値
- 1,732
- 安値
- 1,572
- 終値 -3.16%
- 1,686
- 出来高 -41.41%
- 10,404,100
乖離率
- 株価(5日)
移動平均値 - -9.06%
1,854 - 株価(25日)
移動平均値 - -9.35%
1,860 - 出来高(5日)
移動平均値 - +11.68%
9,315,660
2023/12/15~2024/05/16
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 | ||||||||||
05/16 | 1,731 | 1,732 | 1,572 | 1,686 | -3.16% | 10,404,100 | 1169億1575万 | -9.35% | 7.79 | 1.47 |
05/15 | 1,883 | 2,003 | 1,713 | 1,741 | -13.25% | 17,758,800 | 1207億2973万 | -6.75% | 8.05 | 1.52 |
05/14 | 1,940 | 2,009 | 1,936 | 2,007 | +3.72% | 6,692,900 | 1391億7551万 | +7.38% | 9.28 | 1.75 |
05/13 | 1,880 | 1,963 | 1,857 | 1,935 | +1.79% | 6,560,300 | 1341億8267万 | +3.92% | 8.94 | 1.69 |
05/10 | 1,805 | 1,905 | 1,802 | 1,901 | +5.03% | 5,162,200 | 1318億2494万 | +2.31% | 8.79 | 1.66 |
05/09 | 1,770 | 1,846 | 1,749 | 1,810 | +3.02% | 4,374,100 | 1255億1454万 | -2.58% | 8.37 | 1.58 |
05/08 | 1,762 | 1,792 | 1,734 | 1,757 | -1.29% | 3,465,700 | 1218億3925万 | -5.69% | 8.12 | 1.53 |
05/07 | 1,815 | 1,835 | 1,778 | 1,780 | -0.73% | 3,349,300 | 1234億3419万 | -4.91% | 8.23 | 1.55 |
05/02 | 1,830 | 1,845 | 1,790 | 1,793 | -2.02% | 3,580,900 | 1243億3567万 | -4.68% | 8.29 | 1.57 |
05/01 | 1,945 | 1,964 | 1,830 | 1,830 | -7.25% | 5,991,100 | 1269億144万 | -3.23% | 8.46 | 1.6 |
04/30 | 2,010 | 2,016 | 1,924 | 1,973 | +0.05% | 5,923,500 | 1368億1778万 | +3.79% | 9.12 | 1.72 |
04/26 | 1,846 | 1,981 | 1,782 | 1,972 | +7.94% | 7,584,700 | 1367億4844万 | +3.57% | 9.12 | 1.72 |
04/25 | 1,894 | 1,922 | 1,823 | 1,827 | -5.34% | 4,517,800 | 1266億9340万 | -4.3% | 8.45 | 1.6 |
04/24 | 1,817 | 1,934 | 1,809 | 1,930 | +7.46% | 6,408,200 | 1338億3594万 | +0.36% | 8.92 | 1.68 |
04/23 | 1,796 | 1,842 | 1,778 | 1,796 | +1.01% | 3,836,300 | 1245億4371万 | -6.89% | 8.3 | 1.57 |
04/22 | 1,851 | 1,919 | 1,754 | 1,778 | -3.16% | 6,162,600 | 1232億9550万 | -8.3% | 8.22 | 1.55 |
04/19 | 1,846 | 1,860 | 1,751 | 1,836 | -2.6% | 8,394,900 | 1273億1751万 | -5.46% | 8.49 | 1.6 |
04/18 | 1,802 | 1,944 | 1,748 | 1,885 | +2.33% | 6,614,000 | 1307億1542万 | -2.99% | 8.71 | 1.65 |
04/17 | 1,850 | 1,927 | 1,842 | 1,842 | -0.43% | 4,425,500 | 1277億3358万 | -5.15% | 8.51 | 1.61 |
04/16 | 1,845 | 1,924 | 1,840 | 1,850 | -1.86% | 4,606,400 | 1282億8834万 | -5.03% | 8.55 | 1.62 |
04/15 | 1,825 | 1,887 | 1,819 | 1,885 | +1.95% | 2,394,300 | 1307億1542万 | -3.43% | 8.71 | 1.65 |
04/12 | 1,922 | 1,947 | 1,838 | 1,849 | -5.03% | 4,056,300 | 1282億1899万 | -5.71% | 8.55 | 1.61 |
04/11 | 1,984 | 2,025 | 1,888 | 1,947 | -2.84% | 5,086,000 | 1350億1481万 | -1.12% | 9 | 1.7 |
04/10 | 1,911 | 2,018 | 1,892 | 2,004 | +6.88% | 6,812,800 | 1389億6748万 | +1.31% | 9.26 | 1.75 |
04/09 | 1,848 | 1,922 | 1,831 | 1,875 | +0.05% | 4,114,500 | 1300億2197万 | -5.83% | 8.67 | 1.64 |
04/08 | 1,834 | 1,886 | 1,819 | 1,874 | +4.46% | 3,931,500 | 1299億5262万 | -6.44% | 8.66 | 1.64 |
04/05 | 1,786 | 1,817 | 1,770 | 1,794 | -2.29% | 3,582,100 | 1244億502万 | -10.75% | 8.29 | 1.57 |
04/04 | 1,863 | 1,905 | 1,819 | 1,836 | +0.71% | 4,240,600 | 1273億1751万 | -9.2% | 8.49 | 1.6 |
04/03 | 1,828 | 1,893 | 1,813 | 1,823 | -3.75% | 3,905,300 | 1264億1602万 | -10.29% | 8.43 | 1.59 |
04/02 | 1,955 | 2,002 | 1,886 | 1,894 | -2.37% | 4,970,300 | 1313億3952万 | -7.02% | 8.75 | 1.65 |
04/01 | 2,021 | 2,036 | 1,936 | 1,940 | -2.61% | 4,032,500 | 1345億2939万 | -4.95% | 8.97 | 1.69 |
03/29 | 1,994 | 2,022 | 1,946 | 1,992 | -0.4% | 4,786,300 | 1381億3534万 | -2.31% | 6.92 | 1.74 |
03/28 | 2,027 | 2,048 | 1,991 | 2,000 | -1.53% | 4,729,900 | 1386億9010万 | -1.43% | 6.95 | 1.75 |
03/27 | 2,091 | 2,149 | 2,026 | 2,031 | -3.19% | 8,558,100 | 1408億3979万 | +0.49% | 7.06 | 1.77 |
03/26 | 2,078 | 2,151 | 2,043 | 2,098 | +2.49% | 9,657,700 | 1454億8591万 | +4.17% | 7.29 | 1.83 |
03/25 | 2,072 | 2,102 | 2,023 | 2,047 | -1.96% | 6,964,000 | 1419億4931万 | +1.99% | 7.11 | 1.79 |
03/22 | 2,225 | 2,282 | 2,026 | 2,088 | -4.44% | 12,383,700 | 1447億9246万 | +4.71% | 7.26 | 1.82 |
03/21 | 2,179 | 2,241 | 2,131 | 2,185 | +4.7% | 12,090,900 | 1515億1893万 | +11.08% | 7.59 | 1.91 |
03/19 | 2,000 | 2,094 | 1,909 | 2,087 | +2.96% | 12,277,100 | 1447億2312万 | +7.8% | 7.25 | 1.82 |
03/18 | 1,865 | 2,044 | 1,839 | 2,027 | +8.86% | 10,035,700 | 1405億6241万 | +6.07% | 7.04 | 1.77 |
03/15 | 1,814 | 1,915 | 1,780 | 1,862 | +0.43% | 7,874,600 | 1291億2048万 | -1.32% | 6.47 | 1.63 |
03/14 | 1,859 | 1,896 | 1,821 | 1,854 | -1.23% | 4,998,400 | 1285億6572万 | -0.7% | 6.44 | 1.62 |
03/13 | 2,020 | 2,070 | 1,858 | 1,877 | -5.54% | 7,892,900 | 1301億6066万 | +1.73% | 6.52 | 1.64 |
03/12 | 1,933 | 2,065 | 1,926 | 1,987 | +1.79% | 8,134,900 | 1377億8861万 | +8.88% | 6.9 | 1.73 |
03/11 | 2,012 | 2,051 | 1,920 | 1,952 | -6.87% | 9,361,000 | 1353億6153万 | +8.5% | 6.78 | 1.7 |
03/08 | 2,060 | 2,175 | 2,025 | 2,096 | +2.59% | 9,480,600 | 1453億4722万 | +18.02% | 7.28 | 1.83 |
03/07 | 2,244 | 2,307 | 2,027 | 2,043 | -6.88% | 10,633,600 | 1416億7193万 | +16.81% | 7.1 | 1.78 |
03/06 | 2,300 | 2,324 | 2,155 | 2,194 | -5.84% | 11,341,900 | 1521億4304万 | +27.41% | 7.62 | 1.92 |
03/05 | 2,284 | 2,361 | 2,115 | 2,330 | +8.22% | 12,243,200 | 1615億7396万 | +37.95% | 8.1 | 2.03 |
03/04 | 2,081 | 2,167 | 2,029 | 2,153 | +3.91% | 6,613,900 | 1492億9989万 | +30.48% | 7.48 | 1.88 |
03/01 | 2,075 | 2,126 | 2,026 | 2,072 | -0.38% | 5,499,900 | 1436億8294万 | +28.06% | 7.2 | 1.81 |
02/29 | 2,080 | 2,126 | 2,055 | 2,080 | -0.53% | 7,886,400 | 1442億3770万 | +30.65% | 7.23 | 1.82 |
02/28 | 1,950 | 2,118 | 1,935 | 2,091 | +7.95% | 10,489,500 | 1450億50万 | +33.35% | 7.27 | 1.83 |
02/27 | 1,981 | 2,030 | 1,882 | 1,937 | -3.15% | 8,574,000 | 1343億2136万 | +25.45% | 6.73 | 1.69 |
02/26 | 1,978 | 2,033 | 1,903 | 2,000 | +5.37% | 11,325,600 | 1386億9010万 | +31.15% | 6.95 | 1.75 |
02/22 | 1,775 | 1,919 | 1,731 | 1,898 | +9.21% | 9,574,400 | 1316億1690万 | +26.45% | 6.6 | 1.66 |
02/21 | 1,789 | 1,824 | 1,737 | 1,738 | -3.61% | 4,624,400 | 1205億2169万 | +17.35% | 6.04 | 1.52 |
02/20 | 1,854 | 1,878 | 1,760 | 1,803 | -3.22% | 8,043,100 | 1250億2912万 | +22.9% | 6.27 | 1.57 |
02/19 | 1,894 | 1,961 | 1,850 | 1,863 | -2.1% | 8,636,600 | 1291億8983万 | +28.66% | 6.47 | 1.63 |
02/16 | 1,821 | 1,966 | 1,722 | 1,903 | +10.77% | 21,902,000 | 1319億6363万 | +33.83% | 6.61 | 1.66 |
02/15 | 1,508 | 1,718 | 1,507 | 1,718 | +21.16% | 10,214,400 | 1191億3479万 | +23.24% | 5.97 | 1.5 |
02/14 | 1,402 | 1,435 | 1,395 | 1,418 | +0.14% | 5,457,800 | 983億3128万 | +3.5% | 4.93 | 1.24 |
02/13 | 1,396 | 1,436 | 1,387 | 1,416 | -2.75% | 8,251,300 | 981億9259万 | +3.58% | 4.92 | 1.24 |
02/09 | 1,446 | 1,487 | 1,431 | 1,456 | +1.25% | 9,563,300 | 1009億6639万 | +6.59% | 5.06 | 1.27 |
02/08 | 1,380 | 1,439 | 1,364 | 1,438 | +6.52% | 9,680,900 | 997億1818万 | +5.66% | 5 | 1.26 |
02/07 | 1,312 | 1,355 | 1,293 | 1,350 | +2.74% | 7,026,800 | 936億1581万 | -0.3% | 4.69 | 1.18 |
02/06 | 1,331 | 1,343 | 1,281 | 1,314 | -4.44% | 10,567,600 | 911億1939万 | -2.88% | 4.57 | 1.15 |
02/05 | 1,376 | 1,387 | 1,333 | 1,375 | +2.08% | 6,447,400 | 953億4944万 | +1.48% | 4.78 | 1.2 |
02/02 | 1,371 | 1,383 | 1,341 | 1,347 | -1.75% | 5,129,300 | 934億778万 | -0.44% | 4.68 | 1.18 |
02/01 | 1,384 | 1,402 | 1,353 | 1,371 | -2.7% | 6,808,200 | 950億7206万 | +1.33% | 4.76 | 1.2 |
01/31 | 1,372 | 1,419 | 1,358 | 1,409 | +2.03% | 9,359,800 | 977億717万 | +4.14% | 4.9 | 1.23 |
01/30 | 1,360 | 1,386 | 1,328 | 1,381 | +2.07% | 10,226,300 | 957億6551万 | +2.22% | 4.8 | 1.21 |
01/29 | 1,345 | 1,414 | 1,344 | 1,353 | -0.15% | 8,786,400 | 938億2385万 | +0.52% | 4.7 | 1.18 |
01/26 | 1,373 | 1,430 | 1,341 | 1,355 | -1.09% | 9,824,400 | 939億6254万 | +1.57% | 4.71 | 1.18 |
01/25 | 1,390 | 1,415 | 1,369 | 1,370 | -2.63% | 10,006,600 | 950億271万 | +3.79% | 4.76 | 1.2 |
01/24 | 1,498 | 1,512 | 1,402 | 1,407 | -5.12% | 16,075,100 | 975億6848万 | +7.82% | 4.89 | 1.23 |
01/23 | 1,511 | 1,546 | 1,458 | 1,483 | -1.53% | 19,815,700 | 1028億3871万 | +15.05% | 5.15 | 1.29 |
01/22 | 1,445 | 1,510 | 1,417 | 1,506 | +4.08% | 17,073,300 | 1044億3364万 | +18.3% | 5.23 | 1.31 |
01/19 | 1,415 | 1,486 | 1,390 | 1,447 | +3.21% | 18,857,400 | 1003億4228万 | +15.12% | 5.03 | 1.26 |
01/18 | 1,456 | 1,469 | 1,386 | 1,402 | -0.85% | 16,620,700 | 972億2176万 | +12.7% | 4.87 | 1.22 |
01/17 | 1,395 | 1,440 | 1,341 | 1,414 | +3.59% | 24,002,400 | 980億5390万 | +14.87% | 4.91 | 1.23 |
01/16 | 1,347 | 1,395 | 1,308 | 1,365 | +2.4% | 16,312,000 | 946億5599万 | +11.79% | 4.74 | 1.19 |
01/15 | 1,235 | 1,350 | 1,234 | 1,333 | +8.73% | 18,872,800 | 924億3695万 | +9.71% | 4.63 | 1.16 |
01/12 | 1,176 | 1,229 | 1,147 | 1,226 | +1.66% | 19,483,500 | 850億1703万 | +1.57% | 4.26 | 1.07 |
01/11 | 1,135 | 1,210 | 1,105 | 1,206 | +9.64% | 24,252,500 | 836億3013万 | +0.25% | 4.19 | 1.05 |
01/10 | 1,175 | 1,208 | 1,062 | 1,100 | -18.82% | 29,959,500 | 762億7955万 | -8.18% | 3.82 | 0.96 |
01/09 | 1,345 | 1,386 | 1,324 | 1,355 | -1.45% | 8,432,900 | 939億6254万 | +13.39% | 4.71 | 1.18 |
01/05 | 1,349 | 1,422 | 1,334 | 1,375 | +2.92% | 11,471,400 | 953億4944万 | +16.33% | 4.78 | 1.2 |
01/04 | 1,310 | 1,364 | 1,281 | 1,336 | +5.53% | 8,951,500 | 926億4498万 | +14.48% | 4.64 | 1.17 |
2023 | ||||||||||
12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -3.95% | 11,384,100 | 877億9083万 | +9.52% | 4.4 | 1.3 |
12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -4.42% | 8,386,200 | 913億9677万 | +14.81% | 4.58 | 1.36 |
12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +5.35% | 11,230,900 | 956億2682万 | +21.07% | 4.79 | 1.42 |
12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -3.39% | 12,241,000 | 907億7267万 | +16.15% | 4.55 | 1.35 |
12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -1.38% | 14,574,000 | 939億6254万 | +20.98% | 4.71 | 1.39 |
12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +1.78% | 17,686,600 | 952億8010万 | +23.9% | 4.77 | 1.41 |
12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +5.72% | 26,283,800 | 936億1581万 | +22.84% | 4.69 | 1.39 |
12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +22.32% | 21,166,200 | 885億5363万 | +16.94% | 4.44 | 1.31 |
12/19 | 1,000 | 1,055 | 994 | 1,044 | +4.3% | 5,619,700 | 723億9623万 | -4.04% | 3.63 | 1.07 |
12/18 | 995 | 1,015 | 987 | 1,001 | +0.7% | 4,500,500 | 694億1439万 | -8.17% | 3.48 | 1.03 |
12/15 | 1,025 | 1,034 | 990 | 994 | -0.7% | 3,004,200 | 689億2898万 | -8.64% | 3.45 | 1.02 |
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 | 2,510 10/31 | 712 3/18 3/11 | 1,675,500 3/17 | - | - | +23.79% 5/23 | -32.12% 1/16 |
2009年 3月期 | 955 6/6 | 165 10/27 | 3,087,800 6/5 | - | - | +53.99% 12/16 | -35.4% 10/8 |
2010年 3月期 | 728 8/14 | 307 4/1 | 1,331,500 8/14 | - | - | +29.77% 8/17 | -23.33% 11/27 |
2011年 3月期 | 606 6/2 | 298 3/17 | 1,463,100 5/14 | 293億2191万 | 144億1902万 | +12.75% 5/17 | -31.55% 3/15 |
2012年 3月期 | 435 4/4 | 224 10/5 | 1,073,900 2/13 | 210億4791万 | 108億3846万 | +23.52% 2/14 | -16.9% 10/5 |
2013年 3月期 | 664 2/27 | 217 11/12 | 2,935,200 2/7 | 321億2830万 | 104億9976万 | +46.44% 2/12 | -20.82% 5/18 |
2014年 3月期 | 1,560 10/23 10/21 | 455 4/2 | 2,081,500 2/6 | 754億8216万 | 220億1563万 | +83.43% 5/20 | -23% 3/20 |
2015年 3月期 | 1,469 11/26 | 757 4/11 | 2,902,300 5/7 | 1013億3757万 | 366億7280万 | +27.54% 11/20 | -17.01% 10/17 |
2016年 3月期 | 1,214 4/6 | 596 2/12 | 2,287,400 5/19 | 837億9034万 | 411億3595万 | +18.43% 3/14 | -27.15% 2/12 |
2017年 3月期 | 883 4/28 | 497 7/8 7/6 | 1,168,500 8/30 | 609億6104万 | 343億296万 | +21.98% 12/8 | -17.98% 5/18 |
2018年 3月期 | 777 1/18 | 554 3/26 | 1,211,000 8/30 | 536億4295万 | 382億4735万 | +9.71% 1/11 | -21.39% 2/14 |
2019年 3月期 | 698 4/26 | 359 3/29 | 733,100 5/14 | 481億8890万 | 248億673万 | +13.67% 9/28 | -21.52% 12/25 |
2020年 3月期 | 404 4/8 | 173 3/13 | 1,396,900 5/28 | 279億1621万 | 119億5422万 | +23.7% 9/11 | -19.69% 3/13 |
2021年 3月期 | 263 3/18 | 145 8/7 | 19,720,000 12/10 | 181億7318万 | 100億1943万 | +28.69% 12/10 | -12% 4/21 |
2022年 3月期 | 355 3/25 | 164 5/27 5/17 | 29,818,100 8/17 | 245億3034万 | 113億3232万 | +38.92% 8/13 | -12.95% 5/17 |
2023年 3月期 | 760 8/15 | 308 3/27 | 18,200,600 8/10 | 526億3193万 | 213億2978万 | +57.99% 8/12 | -16.15% 10/13 |
2024年 3月期 | 2,361 3/5 | 326 4/7 4/6 | 29,959,500 1/10 | 1637億2366万 | 225億7633万 | +46.67% 8/14 | -17.44% 10/4 |
最新 | 1,686 2024/5/16 | 10,404,100 | 1169億1575万 | -9.35% 1,860 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- 25%(1.25倍)
- 1986/12/27 vs 1985/12/28
- -28%(0.72倍)
- 1987/12/25 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/25
- 115%(2.15倍)
- 1989/12/29 vs 1988/12/28
- 125%(2.25倍)
- 1990/12/28 vs 1989/12/29
- -26%(0.74倍)
- 1991/12/30 vs 1990/12/28
- 116%(2.16倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/29 vs 1992/12/30
- -9%(0.91倍)
- 1994/12/30 vs 1993/12/29
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -22%(0.78倍)
- 1998/12/30 vs 1997/12/30
- -27%(0.73倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 125%(2.25倍)
- 2004/12/30 vs 2003/12/30
- 164%(2.64倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- 64%(1.64倍)
- 2008/12/30 vs 2007/12/28
- -78%(0.22倍)
- 2009/12/30 vs 2008/12/30
- 48%(1.48倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 403%(5.03倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -43%(0.57倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 86%(1.86倍)
- 2023/12/29 vs 2022/12/30
- 226%(3.26倍)
- 2024/05/16 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
114円(2000/10/27) - 1379%(14.79倍)
1,686円(5/16)