株価チャート
株価
5/17
- 前日 (5/16)
- 1,256
- 始値
- 1,252
- 高値
- 1,259
- 安値
- 1,237
- 終値 ±0%
- 1,256
- 出来高 +14.47%
- 17,400
乖離率
- 株価(5日)
移動平均値 - -0.24%
1,259 - 株価(25日)
移動平均値 - -0.79%
1,266 - 出来高(5日)
移動平均値 - -27.07%
23,860
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 | 1,252 | 1,259 | 1,237 | 1,256 | 0% | 17,400 | 297億166万 | -0.79% | 11.72 | 0.84 |
05/16 | 1,269 | 1,269 | 1,242 | 1,256 | -0.48% | 15,200 | 297億166万 | -1.02% | 11.72 | 0.84 |
05/15 | 1,290 | 1,290 | 1,258 | 1,262 | -2.17% | 18,600 | 298億4355万 | -0.79% | 11.78 | 0.85 |
05/14 | 1,287 | 1,290 | 1,257 | 1,290 | +4.88% | 48,400 | 305億569万 | +1.26% | 12.04 | 0.87 |
05/13 | 1,239 | 1,248 | 1,230 | 1,230 | -0.57% | 19,700 | 290億8682万 | -3.53% | 11.48 | 0.83 |
05/10 | 1,253 | 1,259 | 1,237 | 1,237 | -0.96% | 7,800 | 292億5236万 | -3.36% | 11.55 | 0.83 |
05/09 | 1,235 | 1,252 | 1,235 | 1,249 | +1.13% | 8,600 | 295億3613万 | -2.73% | 11.66 | 0.84 |
05/08 | 1,251 | 1,253 | 1,235 | 1,235 | -1.52% | 10,500 | 292億506万 | -4.11% | 11.53 | 0.83 |
05/07 | 1,257 | 1,260 | 1,253 | 1,254 | -0.16% | 10,900 | 296億5437万 | -3.09% | 11.7 | 0.84 |
05/02 | 1,255 | 1,265 | 1,250 | 1,256 | 0% | 7,600 | 297億166万 | -3.31% | 11.72 | 0.84 |
05/01 | 1,264 | 1,264 | 1,255 | 1,256 | -0.95% | 4,800 | 297億166万 | -3.98% | 11.72 | 0.84 |
04/30 | 1,268 | 1,268 | 1,255 | 1,268 | +1.77% | 12,200 | 299億8544万 | -3.65% | 11.83 | 0.85 |
04/26 | 1,226 | 1,246 | 1,218 | 1,246 | +1.63% | 16,400 | 294億6519万 | -5.75% | 11.63 | 0.84 |
04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -2.15% | 15,900 | 289億9223万 | -7.82% | 11.44 | 0.82 |
04/24 | 1,255 | 1,260 | 1,242 | 1,253 | 0% | 25,000 | 296億3072万 | -6.21% | 11.69 | 0.84 |
04/23 | 1,248 | 1,259 | 1,244 | 1,253 | +0.56% | 10,500 | 296億3072万 | -6.56% | 11.69 | 0.84 |
04/22 | 1,245 | 1,252 | 1,241 | 1,246 | +1.55% | 9,600 | 294億6519万 | -7.43% | 11.63 | 0.84 |
04/19 | 1,266 | 1,266 | 1,221 | 1,227 | -3.23% | 24,600 | 290億1588万 | -9.18% | 11.45 | 0.83 |
04/18 | 1,260 | 1,273 | 1,256 | 1,268 | +0.63% | 21,000 | 299億8544万 | -6.56% | 11.83 | 0.85 |
04/17 | 1,295 | 1,295 | 1,260 | 1,260 | -2.55% | 17,100 | 297億9626万 | -7.42% | 11.76 | 0.85 |
04/16 | 1,329 | 1,329 | 1,292 | 1,293 | -3.22% | 36,700 | 305億7663万 | -5.27% | 12.07 | 0.87 |
04/15 | 1,331 | 1,343 | 1,325 | 1,336 | +0.38% | 16,700 | 315億9349万 | -2.27% | 12.47 | 0.9 |
04/12 | 1,342 | 1,342 | 1,330 | 1,331 | -0.08% | 19,600 | 314億7525万 | -2.7% | 12.42 | 0.9 |
04/11 | 1,335 | 1,344 | 1,324 | 1,332 | -0.6% | 13,200 | 314億9890万 | -2.63% | 12.43 | 0.9 |
04/10 | 1,328 | 1,340 | 1,328 | 1,340 | +0.9% | 8,400 | 316億8808万 | -2.05% | 12.51 | 0.9 |
04/09 | 1,312 | 1,332 | 1,312 | 1,328 | +1.22% | 13,200 | 314億431万 | -2.78% | 12.39 | 0.89 |
04/08 | 1,317 | 1,320 | 1,307 | 1,312 | -0.15% | 15,600 | 310億2594万 | -3.81% | 12.25 | 0.88 |
04/05 | 1,305 | 1,322 | 1,304 | 1,314 | -0.61% | 17,700 | 310億7324万 | -3.6% | 12.26 | 0.88 |
04/04 | 1,350 | 1,350 | 1,318 | 1,322 | -2.22% | 31,700 | 312億6242万 | -3.01% | 12.34 | 0.89 |
04/03 | 1,335 | 1,358 | 1,331 | 1,352 | +0.97% | 20,800 | 319億7186万 | -0.81% | 12.62 | 0.91 |
04/02 | 1,359 | 1,362 | 1,332 | 1,339 | -1.47% | 21,900 | 316億6443万 | -1.62% | 12.5 | 0.9 |
04/01 | 1,378 | 1,380 | 1,352 | 1,359 | -1.09% | 18,600 | 321億3739万 | 0% | 12.68 | 0.91 |
03/29 | 1,385 | 1,402 | 1,369 | 1,374 | -0.79% | 25,300 | 324億9211万 | +1.25% | 13.52 | 0.92 |
03/28 | 1,435 | 1,450 | 1,383 | 1,385 | -5.85% | 150,800 | 327億5223万 | +2.29% | 13.62 | 0.93 |
03/27 | 1,466 | 1,484 | 1,447 | 1,471 | +0.34% | 242,100 | 347億8595万 | +9.04% | 14.47 | 0.99 |
03/26 | 1,441 | 1,477 | 1,435 | 1,466 | +2.66% | 83,600 | 346億6771万 | +9.32% | 14.42 | 0.99 |
03/25 | 1,417 | 1,439 | 1,407 | 1,428 | +0.35% | 64,400 | 337億6909万 | +7.05% | 14.05 | 0.96 |
03/22 | 1,394 | 1,425 | 1,392 | 1,423 | +2.15% | 39,000 | 336億5085万 | +7.32% | 14 | 0.96 |
03/21 | 1,390 | 1,411 | 1,383 | 1,393 | +1.24% | 88,000 | 329億4142万 | +5.53% | 13.7 | 0.94 |
03/19 | 1,370 | 1,376 | 1,352 | 1,376 | +0.44% | 20,900 | 325億3940万 | +4.64% | 13.54 | 0.93 |
03/18 | 1,373 | 1,386 | 1,370 | 1,370 | -0.22% | 33,900 | 323億9752万 | +4.34% | 13.48 | 0.92 |
03/15 | 1,387 | 1,388 | 1,368 | 1,373 | -0.36% | 34,900 | 324億6846万 | +4.73% | 13.51 | 0.92 |
03/14 | 1,365 | 1,388 | 1,365 | 1,378 | +1.47% | 28,900 | 325億8670万 | +5.35% | 13.56 | 0.93 |
03/13 | 1,380 | 1,380 | 1,353 | 1,358 | -1.59% | 24,200 | 321億1374万 | +4.14% | 13.36 | 0.91 |
03/12 | 1,328 | 1,380 | 1,315 | 1,380 | +3.29% | 46,000 | 326億3399万 | +5.99% | 13.58 | 0.93 |
03/11 | 1,351 | 1,351 | 1,325 | 1,336 | -1.55% | 53,800 | 315億9349万 | +2.85% | 13.14 | 0.9 |
03/08 | 1,320 | 1,364 | 1,320 | 1,357 | +2.34% | 129,600 | 320億9009万 | +4.46% | 13.35 | 0.91 |
03/07 | 1,331 | 1,342 | 1,320 | 1,326 | -0.53% | 109,900 | 313億5701万 | +2.24% | 13.04 | 0.89 |
03/06 | 1,299 | 1,335 | 1,298 | 1,333 | +2.54% | 123,700 | 315億2255万 | +2.78% | 13.11 | 0.9 |
03/05 | 1,265 | 1,304 | 1,265 | 1,300 | +2.04% | 72,000 | 307億4217万 | +0.15% | 12.79 | 0.87 |
03/04 | 1,293 | 1,293 | 1,269 | 1,274 | -1.32% | 98,900 | 301億2733万 | -1.85% | 12.53 | 0.86 |
03/01 | 1,307 | 1,313 | 1,284 | 1,291 | -1.45% | 61,200 | 305億2934万 | -0.69% | 12.7 | 0.87 |
02/29 | 1,325 | 1,327 | 1,296 | 1,310 | -0.38% | 88,000 | 309億7865万 | +0.77% | 12.89 | 0.88 |
02/28 | 1,300 | 1,317 | 1,300 | 1,315 | +0.61% | 87,900 | 310億9689万 | +1.08% | 12.94 | 0.88 |
02/27 | 1,293 | 1,322 | 1,287 | 1,307 | +1.08% | 46,100 | 309億770万 | +0.46% | 12.86 | 0.88 |
02/26 | 1,321 | 1,321 | 1,292 | 1,293 | -1.3% | 44,800 | 305億7663万 | -0.61% | 12.72 | 0.87 |
02/22 | 1,294 | 1,312 | 1,286 | 1,310 | +1.95% | 31,100 | 309億7865万 | +0.61% | 12.89 | 0.88 |
02/21 | 1,275 | 1,294 | 1,275 | 1,285 | +0.55% | 25,700 | 303億8745万 | -1.31% | 12.64 | 0.86 |
02/20 | 1,284 | 1,284 | 1,276 | 1,278 | +0.24% | 23,300 | 302億2192万 | -1.84% | 12.57 | 0.86 |
02/19 | 1,268 | 1,280 | 1,261 | 1,275 | +0.24% | 23,300 | 301億5097万 | -2.22% | 12.54 | 0.86 |
02/16 | 1,253 | 1,273 | 1,241 | 1,272 | +2.58% | 28,200 | 300億8003万 | -2.6% | 12.51 | 0.86 |
02/15 | 1,260 | 1,260 | 1,236 | 1,240 | -1.59% | 36,500 | 293億2330万 | -5.27% | 12.2 | 0.83 |
02/14 | 1,289 | 1,289 | 1,250 | 1,260 | -1.95% | 39,000 | 297億9626万 | -3.96% | 12.39 | 0.85 |
02/13 | 1,249 | 1,296 | 1,242 | 1,285 | -2.13% | 82,400 | 303億8745万 | -2.21% | 12.64 | 0.86 |
02/09 | 1,321 | 1,342 | 1,310 | 1,313 | -1.06% | 56,300 | 310億4959万 | -0.15% | 12.92 | 0.88 |
02/08 | 1,302 | 1,330 | 1,283 | 1,327 | +2.39% | 42,300 | 313億8066万 | +0.99% | 13.05 | 0.89 |
02/07 | 1,289 | 1,300 | 1,281 | 1,296 | +0.39% | 24,700 | 306億4758万 | -1.29% | 12.75 | 0.87 |
02/06 | 1,290 | 1,306 | 1,284 | 1,291 | 0% | 21,100 | 305億2934万 | -1.6% | 12.7 | 0.87 |
02/05 | 1,328 | 1,328 | 1,271 | 1,291 | -1.75% | 135,900 | 305億2934万 | -1.6% | 12.7 | 0.87 |
02/02 | 1,332 | 1,332 | 1,303 | 1,314 | -0.83% | 22,900 | 310億7324万 | +0.15% | 12.93 | 0.88 |
02/01 | 1,320 | 1,332 | 1,320 | 1,325 | -0.08% | 14,900 | 313億3336万 | +1.22% | 13.03 | 0.89 |
01/31 | 1,321 | 1,328 | 1,314 | 1,326 | +0.23% | 12,700 | 313億5701万 | +1.45% | 13.04 | 0.89 |
01/30 | 1,345 | 1,345 | 1,323 | 1,323 | -1.12% | 15,700 | 312億8607万 | +1.46% | 13.01 | 0.89 |
01/29 | 1,318 | 1,341 | 1,318 | 1,338 | +1.83% | 15,200 | 316億4079万 | +2.76% | 13.16 | 0.9 |
01/26 | 1,309 | 1,322 | 1,308 | 1,314 | +0.15% | 20,200 | 310億7324万 | +1.23% | 12.93 | 0.88 |
01/25 | 1,310 | 1,318 | 1,310 | 1,312 | 0% | 15,100 | 310億2594万 | +1.39% | 12.91 | 0.88 |
01/24 | 1,321 | 1,327 | 1,312 | 1,312 | -0.68% | 15,800 | 310億2594万 | +1.78% | 12.91 | 0.88 |
01/23 | 1,330 | 1,338 | 1,312 | 1,321 | -0.45% | 20,900 | 312億3877万 | +2.88% | 12.99 | 0.89 |
01/22 | 1,315 | 1,328 | 1,314 | 1,327 | +1.45% | 18,700 | 313億8066万 | +3.67% | 13.05 | 0.89 |
01/19 | 1,314 | 1,317 | 1,296 | 1,308 | -0.38% | 17,600 | 309億3135万 | +2.59% | 12.87 | 0.88 |
01/18 | 1,298 | 1,317 | 1,298 | 1,313 | +1.16% | 22,800 | 310億4959万 | +3.3% | 12.92 | 0.88 |
01/17 | 1,299 | 1,324 | 1,297 | 1,298 | -0.08% | 26,500 | 306億9487万 | +2.45% | 12.77 | 0.87 |
01/16 | 1,326 | 1,326 | 1,295 | 1,299 | -1.81% | 22,500 | 307億1852万 | +2.69% | 12.78 | 0.87 |
01/15 | 1,319 | 1,335 | 1,315 | 1,323 | +0.08% | 20,700 | 312億8607万 | +4.67% | 13.01 | 0.89 |
01/12 | 1,340 | 1,344 | 1,307 | 1,322 | -1.05% | 25,600 | 312億6242万 | +4.75% | 13 | 0.89 |
01/11 | 1,330 | 1,339 | 1,314 | 1,336 | +0.83% | 34,300 | 315億9349万 | +5.86% | 13.14 | 0.9 |
01/10 | 1,320 | 1,332 | 1,315 | 1,325 | +0.84% | 26,300 | 313億3336万 | +5.16% | 13.03 | 0.89 |
01/09 | 1,308 | 1,331 | 1,308 | 1,314 | +0.92% | 31,500 | 310億7324万 | +4.53% | 12.93 | 0.88 |
01/05 | 1,300 | 1,315 | 1,296 | 1,302 | +0.31% | 15,800 | 307億8946万 | +3.75% | 12.81 | 0.88 |
01/04 | 1,277 | 1,299 | 1,265 | 1,298 | +0.78% | 18,100 | 306億9487万 | +3.67% | 12.77 | 0.87 |
2023 | ||||||||||
12/29 | 1,288 | 1,296 | 1,277 | 1,288 | -0.08% | 13,900 | 304億5839万 | +3.21% | 12.34 | 0.85 |
12/28 | 1,285 | 1,296 | 1,280 | 1,289 | +0.23% | 40,000 | 304億8204万 | +3.53% | 12.35 | 0.85 |
12/27 | 1,285 | 1,286 | 1,277 | 1,286 | +0.78% | 15,800 | 304億1110万 | +3.46% | 12.32 | 0.85 |
12/26 | 1,264 | 1,283 | 1,264 | 1,276 | +1.43% | 15,800 | 301億7462万 | +2.9% | 12.22 | 0.84 |
12/25 | 1,274 | 1,279 | 1,245 | 1,258 | -0.4% | 14,000 | 297億4896万 | +1.62% | 12.05 | 0.83 |
12/22 | 1,260 | 1,266 | 1,256 | 1,263 | +0.24% | 9,800 | 298億6720万 | +2.1% | 12.1 | 0.83 |
12/21 | 1,261 | 1,271 | 1,247 | 1,260 | -0.08% | 21,300 | 297億9626万 | +2.11% | 12.07 | 0.83 |
12/20 | 1,254 | 1,268 | 1,233 | 1,261 | +1.45% | 27,700 | 298億1990万 | +2.35% | 12.08 | 0.83 |
12/19 | 1,221 | 1,248 | 1,221 | 1,243 | +1.8% | 23,900 | 293億9424万 | +1.14% | 11.91 | 0.82 |
12/18 | 1,190 | 1,221 | 1,183 | 1,221 | +2.52% | 41,600 | 288億7399万 | -0.49% | 11.7 | 0.81 |
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 | 1,350 4/6 4/2 | 900 1/23 | 42,300 8/8 | - | - | +7.15% 3/25 | -13% 1/22 |
2009年 3月期 | 1,400 12/24 | 824 10/28 | 85,500 12/12 | - | - | +18.82% 12/9 | -11.15% 10/17 |
2010年 3月期 | 1,389 12/18 | 1,140 4/28 | 55,600 5/29 | - | - | +12.48% 5/29 | -5.99% 11/17 |
2011年 3月期 | 1,323 4/2 | 796 3/16 | 62,600 3/28 | 320億9310万 | 193億922万 | +7.57% 6/21 | -17.11% 3/15 |
2012年 3月期 | 1,173 7/19 | 860 5/20 5/19 | 40,400 3/27 | 284億5442万 | 208億6173万 | +11.2% 7/13 | -10.22% 8/8 |
2013年 3月期 | 1,077 4/2 | 841 11/15 | 93,200 11/30 | 261億2567万 | 204億83万 | +8.89% 7/13 | -10.4% 11/15 |
2014年 3月期 | 1,070 3/31 | 910 6/17 | 77,500 3/26 | 259億5587万 | 220億7462万 | +5.94% 9/24 | -7.39% 4/14 |
2015年 3月期 | 1,126 3/26 | 930 10/24 10/17 | 97,400 3/26 | 273億1431万 | 225億5977万 | +8.06% 11/13 | -8.95% 8/8 |
2016年 3月期 | 1,168 12/1 | 970 1/21 8/25 | 146,700 5/15 | 283億3314万 | 235億3009万 | +7.79% 10/7 | -9.36% 5/10 |
2017年 3月期 | 1,233 3/28 | 958 5/10 | 83,700 3/28 | 299億989万 | 232億3899万 | +7.01% 9/23 | -9.46% 5/11 |
2018年 3月期 | 1,280 12/18 | 1,064 4/14 | 71,200 3/27 | 310億5001万 | 258億1032万 | +7.65% 12/15 | -9.96% 2/6 |
2019年 3月期 | 1,224 3/26 | 940 12/26 | 101,300 3/26 | 296億9157万 | 228億235万 | +16% 9/25 | -12.78% 12/26 |
2020年 3月期 | 1,329 3/27 | 932 3/13 | 111,000 3/27 | 322億3865万 | 226億829万 | +22.83% 3/27 | -11.37% 3/13 |
2021年 3月期 | 1,545 9/29 | 969 4/3 | 184,900 3/29 | 374億7834万 | 235億583万 | +18.49% 9/28 | -9.05% 4/9 |
2022年 3月期 | 1,379 9/27 | 940 3/31 | 196,300 3/11 | 334億5154万 | 228億235万 | +16.11% 9/24 | -9.35% 5/13 |
2023年 3月期 | 1,149 10/27 | 886 4/13 | 340,900 10/27 | 278億7224万 | 214億9243万 | +12.47% 4/24 | -8.18% 10/3 |
2024年 3月期 | 1,484 3/27 | 972 4/6 | 242,100 3/27 | 350億9337万 | 235億7860万 | +12.13% 8/14 | -9.17% 4/19 |
最新 | 1,256 2024/5/17 | 17,400 | 297億166万 | -0.79% 1,266 |
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- 24%(1.24倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/05/17 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
758円(2002/11/14) - 66%(1.66倍)
1,256円(5/17)