株価チャート
株価
5/17
- 前日 (5/16)
- 1,538
- 始値
- 1,536
- 高値
- 1,546
- 安値
- 1,529
- 終値 +0.07%
- 1,539
- 出来高 -37.2%
- 1,012,100
乖離率
- 株価（5日）
移動平均値 - +1.85%
1,511 - 株価（25日）
移動平均値 - +6.43%
1,446 - 出来高（5日）
移動平均値 - -17.74%
1,230,380
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 | 1,536 | 1,546 | 1,529 | 1,539 | +0.07% | 1,012,100 | 1872億2471万 | +6.43% | 24.22 | 2.38 |
| 05/16 | 1,500 | 1,542 | 1,494 | 1,538 | +2.47% | 1,611,600 | 1871億306万 | +6.66% | 24.2 | 2.38 |
| 05/15 | 1,508 | 1,521 | 1,501 | 1,501 | +0.07% | 1,400,800 | 1826億188万 | +4.38% | 23.62 | 2.32 |
| 05/14 | 1,483 | 1,501 | 1,480 | 1,500 | +1.49% | 1,358,600 | 1824億8022万 | +4.6% | 23.6 | 2.32 |
| 05/13 | 1,476 | 1,478 | 1,467 | 1,478 | +0.14% | 768,800 | 1798億385万 | +3.28% | 23.26 | 2.29 |
| 05/10 | 1,466 | 1,476 | 1,459 | 1,476 | 0% | 1,235,400 | 1795億6054万 | +3.22% | 23.23 | 2.28 |
| 05/09 | 1,470 | 1,489 | 1,463 | 1,476 | +1.17% | 1,304,500 | 1795億6054万 | +3.36% | 23.23 | 2.28 |
| 05/08 | 1,455 | 1,468 | 1,451 | 1,459 | +0.55% | 1,021,200 | 1774億9243万 | +2.17% | 22.96 | 2.26 |
| 05/07 | 1,420 | 1,453 | 1,416 | 1,451 | +0.35% | 1,137,100 | 1765億1920万 | +1.61% | 22.83 | 2.25 |
| 05/02 | 1,454 | 1,456 | 1,441 | 1,446 | -0.96% | 872,000 | 1759億1094万 | +1.26% | 22.75 | 2.24 |
| 05/01 | 1,432 | 1,463 | 1,429 | 1,460 | +1.53% | 1,154,300 | 1776億1408万 | +2.24% | 22.97 | 2.26 |
| 04/30 | 1,432 | 1,440 | 1,427 | 1,438 | +1.48% | 967,200 | 1749億3771万 | +0.7% | 22.63 | 2.23 |
| 04/26 | 1,415 | 1,417 | 1,398 | 1,417 | -0.56% | 1,295,200 | 1723億8298万 | -0.91% | 22.3 | 2.19 |
| 04/25 | 1,421 | 1,432 | 1,414 | 1,425 | +1.14% | 1,565,100 | 1733億5621万 | -0.77% | 22.42 | 2.21 |
| 04/24 | 1,411 | 1,416 | 1,404 | 1,409 | -0.21% | 1,284,800 | 1714億976万 | -2.15% | 22.17 | 2.18 |
| 04/23 | 1,418 | 1,419 | 1,405 | 1,412 | -0.42% | 1,110,900 | 1717億7472万 | -2.35% | 22.22 | 2.19 |
| 04/22 | 1,400 | 1,422 | 1,397 | 1,418 | +2.6% | 1,466,200 | 1725億464万 | -2.27% | 22.31 | 2.2 |
| 04/19 | 1,420 | 1,420 | 1,382 | 1,382 | -2.19% | 1,982,100 | 1681億2511万 | -5.08% | 21.75 | 2.14 |
| 04/18 | 1,404 | 1,417 | 1,401 | 1,413 | +1% | 988,600 | 1718億9637万 | -3.35% | 22.23 | 2.19 |
| 04/17 | 1,412 | 1,412 | 1,399 | 1,399 | -0.71% | 1,384,100 | 1701億9322万 | -4.64% | 22.01 | 2.17 |
| 04/16 | 1,407 | 1,413 | 1,403 | 1,409 | -0.07% | 1,263,700 | 1714億976万 | -4.34% | 22.17 | 2.18 |
| 04/15 | 1,426 | 1,427 | 1,406 | 1,410 | -1.47% | 1,685,100 | 1715億3141万 | -4.6% | 22.19 | 2.18 |
| 04/12 | 1,427 | 1,437 | 1,427 | 1,431 | +0.56% | 1,065,000 | 1740億8613万 | -3.44% | 22.52 | 2.22 |
| 04/11 | 1,431 | 1,432 | 1,422 | 1,423 | -1.32% | 1,515,400 | 1731億1291万 | -4.24% | 22.39 | 2.2 |
| 04/10 | 1,443 | 1,449 | 1,438 | 1,442 | +0.56% | 1,233,900 | 1754億2432万 | -3.22% | 22.69 | 2.23 |
| 04/09 | 1,432 | 1,438 | 1,425 | 1,434 | +0.28% | 967,200 | 1744億5109万 | -3.95% | 22.56 | 2.22 |
| 04/08 | 1,415 | 1,431 | 1,415 | 1,430 | +0.78% | 1,326,200 | 1739億6448万 | -4.48% | 22.5 | 2.21 |
| 04/05 | 1,426 | 1,427 | 1,409 | 1,419 | -0.42% | 1,597,100 | 1726億2629万 | -5.4% | 22.33 | 2.2 |
| 04/04 | 1,435 | 1,438 | 1,421 | 1,425 | -0.84% | 1,616,500 | 1733億5621万 | -5.32% | 22.42 | 2.21 |
| 04/03 | 1,430 | 1,443 | 1,421 | 1,437 | +0.14% | 1,406,100 | 1748億1605万 | -4.77% | 22.61 | 2.22 |
| 04/02 | 1,470 | 1,472 | 1,435 | 1,435 | -2.71% | 2,017,600 | 1745億7275万 | -5.16% | 22.58 | 2.22 |
| 04/01 | 1,471 | 1,480 | 1,466 | 1,475 | +1.44% | 2,024,200 | 1794億3889万 | -2.7% | 23.21 | 2.28 |
| 03/29 | 1,461 | 1,464 | 1,450 | 1,454 | -0.21% | 1,239,900 | 1768億8416万 | -4.28% | 22.88 | 2.25 |
| 03/28 | 1,469 | 1,479 | 1,457 | 1,457 | 0% | 2,251,800 | 1772億4912万 | -4.4% | 22.93 | 2.26 |
| 03/27 | 1,469 | 1,470 | 1,456 | 1,457 | -0.27% | 1,835,800 | 1772億4912万 | -4.77% | 22.93 | 2.26 |
| 03/26 | 1,473 | 1,477 | 1,452 | 1,461 | -1.55% | 3,045,500 | 1777億3574万 | -4.76% | 22.99 | 2.26 |
| 03/25 | 1,547 | 1,547 | 1,484 | 1,484 | -4.07% | 2,710,700 | 1805億3377万 | -3.39% | 23.35 | 2.3 |
| 03/22 | 1,554 | 1,564 | 1,544 | 1,547 | +0.19% | 852,200 | 1881億9794万 | +0.45% | 24.34 | 2.39 |
| 03/21 | 1,540 | 1,547 | 1,539 | 1,544 | +0.26% | 990,300 | 1878億3298万 | +0.26% | 24.3 | 2.39 |
| 03/19 | 1,541 | 1,544 | 1,534 | 1,540 | -0.26% | 765,700 | 1873億4636万 | -0.13% | 24.23 | 2.38 |
| 03/18 | 1,542 | 1,551 | 1,538 | 1,544 | +0.19% | 760,700 | 1878億3298万 | -0.06% | 24.3 | 2.39 |
| 03/15 | 1,540 | 1,544 | 1,532 | 1,541 | -0.26% | 795,800 | 1874億6802万 | -0.32% | 24.25 | 2.39 |
| 03/14 | 1,540 | 1,545 | 1,524 | 1,545 | +0.72% | 529,000 | 1879億5463万 | -0.26% | 24.31 | 2.39 |
| 03/13 | 1,540 | 1,548 | 1,524 | 1,534 | -0.9% | 844,800 | 1866億1644万 | -1.16% | 24.14 | 2.37 |
| 03/12 | 1,527 | 1,548 | 1,521 | 1,548 | +1.38% | 973,800 | 1883億1959万 | -0.58% | 24.36 | 2.4 |
| 03/11 | 1,534 | 1,538 | 1,514 | 1,527 | +0.07% | 727,300 | 1857億6487万 | -2.05% | 24.03 | 2.36 |
| 03/08 | 1,515 | 1,535 | 1,509 | 1,526 | +0.26% | 923,300 | 1856億4321万 | -2.37% | 24.01 | 2.36 |
| 03/07 | 1,530 | 1,532 | 1,517 | 1,522 | 0% | 722,600 | 1851億5660万 | -2.81% | 23.95 | 2.36 |
| 03/06 | 1,513 | 1,530 | 1,507 | 1,522 | -0.33% | 755,500 | 1851億5660万 | -3.12% | 23.95 | 2.36 |
| 03/05 | 1,525 | 1,536 | 1,502 | 1,527 | +0.39% | 1,028,800 | 1857億6487万 | -3.05% | 24.03 | 2.36 |
| 03/04 | 1,518 | 1,536 | 1,518 | 1,521 | +0.26% | 684,200 | 1850億3495万 | -3.67% | 23.93 | 2.35 |
| 03/01 | 1,520 | 1,532 | 1,514 | 1,517 | -0.59% | 1,310,000 | 1845億4833万 | -4.17% | 23.87 | 2.35 |
| 02/29 | 1,533 | 1,536 | 1,516 | 1,526 | -0.26% | 887,500 | 1856億4321万 | -3.78% | 24.01 | 2.36 |
| 02/28 | 1,537 | 1,540 | 1,524 | 1,530 | -0.2% | 664,600 | 1861億2983万 | -3.71% | 24.08 | 2.37 |
| 02/27 | 1,517 | 1,538 | 1,514 | 1,533 | +0.86% | 815,200 | 1864億9479万 | -3.65% | 24.12 | 2.37 |
| 02/26 | 1,536 | 1,540 | 1,520 | 1,520 | -1.04% | 1,860,500 | 1849億1329万 | -4.52% | 23.92 | 2.35 |
| 02/22 | 1,600 | 1,600 | 1,536 | 1,536 | -3.76% | 2,057,500 | 1868億5975万 | -3.76% | 24.17 | 2.38 |
| 02/21 | 1,594 | 1,606 | 1,578 | 1,596 | 0% | 1,097,200 | 1941億5896万 | -0.19% | 25.11 | 2.47 |
| 02/20 | 1,579 | 1,599 | 1,560 | 1,596 | +1.4% | 1,395,400 | 1941億5896万 | -0.31% | 25.11 | 2.47 |
| 02/19 | 1,531 | 1,574 | 1,526 | 1,574 | +4.1% | 1,717,400 | 1914億8258万 | -1.75% | 24.77 | 2.44 |
| 02/16 | 1,480 | 1,519 | 1,433 | 1,512 | -4.12% | 6,196,500 | 1839億4007万 | -5.85% | 23.79 | 2.34 |
| 02/15 | 1,555 | 1,582 | 1,549 | 1,577 | +1.81% | 1,759,200 | 1918億4754万 | -2.11% | 24.81 | 2.44 |
| 02/14 | 1,583 | 1,584 | 1,548 | 1,549 | -2.88% | 1,886,500 | 1884億4124万 | -4.03% | 24.37 | 2.4 |
| 02/13 | 1,596 | 1,599 | 1,577 | 1,595 | -0.19% | 932,300 | 1940億3731万 | -1.42% | 25.1 | 2.47 |
| 02/09 | 1,582 | 1,601 | 1,576 | 1,598 | +0.69% | 840,200 | 1944億227万 | -1.3% | 25.15 | 2.47 |
| 02/08 | 1,602 | 1,607 | 1,587 | 1,587 | -1.24% | 1,243,200 | 1930億6408万 | -2.1% | 24.97 | 2.46 |
| 02/07 | 1,631 | 1,632 | 1,602 | 1,607 | -1.35% | 686,000 | 1954億9715万 | -0.92% | 25.29 | 2.49 |
| 02/06 | 1,638 | 1,639 | 1,617 | 1,629 | -0.61% | 777,000 | 1981億7352万 | +0.37% | 25.63 | 2.52 |
| 02/05 | 1,605 | 1,642 | 1,604 | 1,639 | +1.67% | 973,800 | 1993億9006万 | +0.99% | 25.79 | 2.54 |
| 02/02 | 1,622 | 1,625 | 1,609 | 1,612 | -0.49% | 583,200 | 1961億541万 | -0.62% | 25.37 | 2.5 |
| 02/01 | 1,621 | 1,631 | 1,610 | 1,620 | +0.19% | 1,025,100 | 1970億7864万 | -0.18% | 25.49 | 2.51 |
| 01/31 | 1,618 | 1,621 | 1,607 | 1,617 | -0.37% | 877,200 | 1967億1368万 | -0.43% | 25.44 | 2.5 |
| 01/30 | 1,645 | 1,655 | 1,619 | 1,623 | -1.1% | 866,700 | 1974億4360万 | -0.06% | 25.54 | 2.51 |
| 01/29 | 1,630 | 1,643 | 1,625 | 1,641 | +1.55% | 853,800 | 1996億3337万 | +0.98% | 25.82 | 2.54 |
| 01/26 | 1,635 | 1,640 | 1,607 | 1,616 | -0.31% | 963,400 | 1965億9203万 | -0.55% | 25.43 | 2.5 |
| 01/25 | 1,598 | 1,622 | 1,595 | 1,621 | +1.44% | 776,200 | 1972億30万 | -0.25% | 25.51 | 2.51 |
| 01/24 | 1,600 | 1,608 | 1,594 | 1,598 | +0.19% | 472,700 | 1944億227万 | -1.6% | 25.15 | 2.47 |
| 01/23 | 1,597 | 1,602 | 1,590 | 1,595 | +0.57% | 665,400 | 1940億3731万 | -1.79% | 25.1 | 2.47 |
| 01/22 | 1,567 | 1,599 | 1,567 | 1,586 | +1.28% | 1,316,800 | 1929億4242万 | -2.4% | 24.96 | 2.46 |
| 01/19 | 1,605 | 1,605 | 1,566 | 1,566 | -2.79% | 2,316,500 | 1905億935万 | -3.69% | 24.64 | 2.42 |
| 01/18 | 1,619 | 1,622 | 1,611 | 1,611 | -0.68% | 695,000 | 1959億8376万 | -1.1% | 25.35 | 2.49 |
| 01/17 | 1,637 | 1,641 | 1,619 | 1,622 | -0.73% | 1,286,800 | 1973億2195万 | -0.49% | 25.52 | 2.51 |
| 01/16 | 1,634 | 1,658 | 1,633 | 1,634 | +0.55% | 1,395,500 | 1987億8179万 | +0.18% | 25.71 | 2.53 |
| 01/15 | 1,654 | 1,660 | 1,625 | 1,625 | -2.46% | 1,377,200 | 1976億8691万 | -0.49% | 25.57 | 2.52 |
| 01/12 | 1,662 | 1,668 | 1,650 | 1,666 | +0.79% | 906,300 | 2026億7470万 | +1.9% | 26.22 | 2.58 |
| 01/11 | 1,667 | 1,667 | 1,638 | 1,653 | +0.06% | 1,164,000 | 2010億9321万 | +1.04% | 26.01 | 2.56 |
| 01/10 | 1,645 | 1,656 | 1,639 | 1,652 | +0.55% | 874,100 | 2009億7155万 | +0.85% | 26 | 2.56 |
| 01/09 | 1,622 | 1,643 | 1,620 | 1,643 | +1.48% | 1,204,800 | 1998億7667万 | +0.31% | 25.85 | 2.54 |
| 01/05 | 1,635 | 1,635 | 1,614 | 1,619 | -0.74% | 844,100 | 1969億5699万 | -1.22% | 25.48 | 2.51 |
| 01/04 | 1,624 | 1,634 | 1,612 | 1,631 | +0.43% | 842,500 | 1984億1683万 | -0.55% | 25.66 | 2.52 |
| 2023 | ||||||||||
| 12/29 | 1,620 | 1,628 | 1,611 | 1,624 | +0.12% | 602,300 | 1975億6526万 | -1.04% | 26.16 | 2.5 |
| 12/28 | 1,588 | 1,622 | 1,580 | 1,622 | -0.98% | 961,000 | 1973億2195万 | -1.22% | 26.13 | 2.5 |
| 12/27 | 1,629 | 1,644 | 1,627 | 1,638 | +0.8% | 1,393,300 | 1992億6841万 | -0.3% | 26.39 | 2.52 |
| 12/26 | 1,613 | 1,635 | 1,612 | 1,625 | 0% | 728,200 | 1976億8691万 | -1.04% | 26.18 | 2.5 |
| 12/25 | 1,665 | 1,665 | 1,625 | 1,625 | -1.16% | 937,500 | 1976億8691万 | -1.04% | 26.18 | 2.5 |
| 12/22 | 1,628 | 1,647 | 1,627 | 1,644 | +1.04% | 853,500 | 1999億9833万 | +0.06% | 26.49 | 2.53 |
| 12/21 | 1,635 | 1,641 | 1,624 | 1,627 | -0.67% | 780,700 | 1979億3022万 | -1.03% | 26.21 | 2.51 |
| 12/20 | 1,639 | 1,652 | 1,634 | 1,638 | +0.31% | 910,700 | 1992億6841万 | -0.55% | 26.39 | 2.52 |
| 12/19 | 1,619 | 1,637 | 1,617 | 1,633 | +1.05% | 825,300 | 1986億6014万 | -0.85% | 26.31 | 2.52 |
| 12/18 | 1,605 | 1,618 | 1,599 | 1,616 | +0.69% | 919,100 | 1965億9203万 | -1.88% | 26.03 | 2.49 |
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 | |
| 2009年 1月期 | 577 3,460 11/10 | 252 1,510 3/4 | 5,157,000 859,500 9/3 | - | - | +21.71% 9/4 | -16.62% 12/15 |
| 2010年 1月期 | 663 3,980 8/31 | 306 1,835 2/26 | 5,555,400 925,900 3/9 | - | - | +17.22% 3/16 | -7.29% 10/2 |
| 2011年 1月期 | 611 3,665 2/4 | 397 2,382 11/2 | 5,175,000 862,500 12/7 | 743億1000万 | 482億9643万 | +8.97% 11/11 | -20.78% 9/3 |
| 2012年 1月期 | 533 3,195 9/30 | 341 2,048 3/15 | 5,169,000 861,500 3/8 | 647億8048万 | 415億2438万 | +10.42% 9/29 | -12.93% 3/15 |
| 2013年 1月期 | 833 4,995 1/31 | 453 2,715 2/17 | 2,545,800 424,300 2/17 | 1012億7652万 | 550億4820万 | +18.94% 3/7 | -5.38% 5/24 |
| 2014年 1月期 | 1,763 5,290 10/30 | 805 4,830 2/5 | 5,581,800 1,860,600 1/22 | 2145億1564万 | 979億3105万 | +17.84% 4/22 | -12.07% 2/5 |
| 2015年 1月期 | 2,527 7,580 11/25 7,580 11/19 | 1,372 4,115 3/12 | 4,198,200 1,399,400 6/3 | 3073億7780万 | 1668億6803万 | +17.31% 3/3 | -6.4% 3/14 |
| 2016年 1月期 | 4,125 7/23 | 2,245 1/20 | 8,597,000 12/9 | 5018億2062万 | 2731億1207万 | +13.99% 3/17 | -22.3% 9/8 |
| 2017年 1月期 | 3,535 6/8 | 2,109 2/12 | 4,621,400 6/7 | 4300億4507万 | 2565億6720万 | +19.17% 6/8 | -14.39% 7/13 |
| 2018年 1月期 | 4,645 12/7 | 3,010 2/17 | 2,818,100 9/5 | 5650億8044万 | 3661億7699万 | +10.95% 6/6 | -6.9% 2/6 |
| 2019年 1月期 | 6,650 10/3 | 3,450 8/6 | 9,711,300 11/30 | 8089億9568万 | 4197億452万 | +13.15% 10/31 | -21.54% 10/29 |
| 2020年 12月期 | 5,100 10/14 | 3,080 3/17 | 2,096,100 2/28 | 6204億3277万 | 3746億9273万 | +15.7% 3/30 | -13.4% 3/16 |
| 2021年 12月期 | 5,160 1/28 | 2,088 12/3 | 11,028,900 11/30 | 6277億3198万 | 2540億1247万 | +6.05% 3/29 | -15.22% 9/29 |
| 2022年 12月期 | 2,419 1/17 | 1,622 6/17 | 2,499,900 7/28 | 2942億7978万 | 1973億2195万 | +12.77% 12/9 | -12.29% 6/16 |
| 2023年 12月期 | 2,237 5/16 | 1,556 11/9 | 3,797,500 8/10 | 2721億3884万 | 1892億9282万 | +7.95% 2/16 | -9.83% 8/16 |
| 最新 | 1,539 2024/5/17 | 1,012,100 | 1872億2471万 | +6.43% 1,446 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 150%（2.5倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 43%（1.43倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
87円（1998/10/09） - 1672%（17.72倍）
1,539円（5/17）