株価チャート
株価
5/17
- 前日 (5/16)
- 1,368
- 始値
- 1,361
- 高値
- 1,391
- 安値
- 1,360
- 終値 +1.32%
- 1,386
- 出来高 +23.44%
- 181,700
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,383 - 株価（25日）
移動平均値 - +1.69%
1,363 - 出来高（5日）
移動平均値 - +0.55%
180,700
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 | 1,361 | 1,391 | 1,360 | 1,386 | +1.32% | 181,700 | 1320億9333万 | +1.69% | 16.2 | 0.94 |
| 05/16 | 1,395 | 1,401 | 1,363 | 1,368 | -1.44% | 147,200 | 1303億7783万 | +0.51% | 15.99 | 0.92 |
| 05/15 | 1,384 | 1,399 | 1,374 | 1,388 | -0.07% | 232,900 | 1322億8394万 | +2.13% | 16.23 | 0.94 |
| 05/14 | 1,390 | 1,420 | 1,363 | 1,389 | +0.29% | 245,300 | 1323億7924万 | +2.43% | 16.24 | 0.94 |
| 05/13 | 1,388 | 1,388 | 1,370 | 1,385 | -0.86% | 96,400 | 1319億9802万 | +2.29% | 16.19 | 0.94 |
| 05/10 | 1,386 | 1,405 | 1,379 | 1,397 | +1.01% | 291,200 | 1331億4169万 | +3.33% | 16.33 | 0.94 |
| 05/09 | 1,381 | 1,392 | 1,371 | 1,383 | +1.84% | 179,200 | 1318億741万 | +2.6% | 16.17 | 0.93 |
| 05/08 | 1,364 | 1,371 | 1,350 | 1,358 | -0.51% | 73,800 | 1294億2478万 | +0.89% | 15.88 | 0.92 |
| 05/07 | 1,375 | 1,377 | 1,360 | 1,365 | -1.09% | 74,300 | 1300億9191万 | +1.49% | 15.96 | 0.92 |
| 05/02 | 1,379 | 1,385 | 1,367 | 1,380 | +0.22% | 99,400 | 1315億2150万 | +2.68% | 16.13 | 0.93 |
| 05/01 | 1,387 | 1,392 | 1,374 | 1,377 | -0.72% | 137,300 | 1312億3558万 | +2.46% | 16.1 | 0.93 |
| 04/30 | 1,392 | 1,393 | 1,378 | 1,387 | +0.14% | 155,500 | 1321億8863万 | +3.2% | 16.21 | 0.94 |
| 04/26 | 1,358 | 1,388 | 1,347 | 1,385 | +2.14% | 178,000 | 1319億9802万 | +3.05% | 16.19 | 0.94 |
| 04/25 | 1,350 | 1,363 | 1,344 | 1,356 | +0.74% | 201,400 | 1292億3416万 | +0.97% | 15.85 | 0.92 |
| 04/24 | 1,339 | 1,348 | 1,334 | 1,346 | +0.52% | 119,500 | 1282億8111万 | +0.15% | 15.74 | 0.91 |
| 04/23 | 1,325 | 1,347 | 1,325 | 1,339 | +0.07% | 86,800 | 1276億1397万 | -0.37% | 15.65 | 0.9 |
| 04/22 | 1,327 | 1,341 | 1,323 | 1,338 | +2.14% | 104,500 | 1275億1867万 | -0.52% | 15.64 | 0.9 |
| 04/19 | 1,337 | 1,345 | 1,302 | 1,310 | -2.75% | 165,200 | 1248億5011万 | -2.6% | 15.31 | 0.89 |
| 04/18 | 1,348 | 1,356 | 1,340 | 1,347 | +0.15% | 113,900 | 1283億7642万 | +0.15% | 15.75 | 0.91 |
| 04/17 | 1,351 | 1,359 | 1,334 | 1,345 | +0.15% | 182,100 | 1281億8581万 | +0.07% | 15.72 | 0.91 |
| 04/16 | 1,353 | 1,354 | 1,325 | 1,343 | -0.89% | 182,100 | 1279億9519万 | 0% | 15.7 | 0.91 |
| 04/15 | 1,342 | 1,355 | 1,338 | 1,355 | +0.97% | 122,300 | 1291億3886万 | +0.97% | 15.84 | 0.92 |
| 04/12 | 1,350 | 1,353 | 1,335 | 1,342 | -0.59% | 114,200 | 1278億9989万 | +0.07% | 15.69 | 0.91 |
| 04/11 | 1,329 | 1,355 | 1,327 | 1,350 | +0.22% | 150,700 | 1286億6233万 | +0.75% | 15.78 | 0.91 |
| 04/10 | 1,337 | 1,356 | 1,335 | 1,347 | +0.75% | 124,800 | 1283億7642万 | +0.6% | 15.75 | 0.91 |
| 04/09 | 1,322 | 1,340 | 1,320 | 1,337 | +1.13% | 106,200 | 1274億2336万 | 0% | 15.63 | 0.9 |
| 04/08 | 1,321 | 1,330 | 1,317 | 1,322 | +0.08% | 159,800 | 1259億9378万 | -1.05% | 15.45 | 0.89 |
| 04/05 | 1,316 | 1,325 | 1,310 | 1,321 | -0.6% | 176,500 | 1258億9847万 | -0.97% | 15.44 | 0.89 |
| 04/04 | 1,329 | 1,343 | 1,325 | 1,329 | 0% | 122,900 | 1266億6092万 | -0.23% | 15.54 | 0.9 |
| 04/03 | 1,310 | 1,341 | 1,309 | 1,329 | +1.45% | 156,000 | 1266億6092万 | -0.08% | 15.54 | 0.9 |
| 04/02 | 1,321 | 1,321 | 1,306 | 1,310 | -0.83% | 120,200 | 1248億5011万 | -1.36% | 15.31 | 0.89 |
| 04/01 | 1,346 | 1,347 | 1,316 | 1,321 | -1.86% | 120,700 | 1258億9847万 | -0.45% | 15.44 | 0.89 |
| 03/29 | 1,334 | 1,346 | 1,329 | 1,346 | +0.9% | 83,700 | 1282億8111万 | +1.58% | 18.43 | 0.91 |
| 03/28 | 1,346 | 1,350 | 1,329 | 1,334 | -3.75% | 160,000 | 1271億3745万 | +0.83% | 18.27 | 0.9 |
| 03/27 | 1,380 | 1,394 | 1,376 | 1,386 | +0.95% | 255,100 | 1320億9333万 | +4.92% | 18.98 | 0.94 |
| 03/26 | 1,377 | 1,387 | 1,369 | 1,373 | -0.29% | 163,100 | 1308億5436万 | +4.25% | 18.8 | 0.93 |
| 03/25 | 1,379 | 1,385 | 1,373 | 1,377 | -0.36% | 169,600 | 1312億3558万 | +4.79% | 18.86 | 0.93 |
| 03/22 | 1,389 | 1,389 | 1,371 | 1,382 | +0.36% | 168,700 | 1317億1211万 | +5.58% | 18.93 | 0.93 |
| 03/21 | 1,362 | 1,378 | 1,353 | 1,377 | +1.85% | 223,600 | 1312億3558万 | +5.6% | 18.86 | 0.93 |
| 03/19 | 1,342 | 1,354 | 1,338 | 1,352 | +0.75% | 153,100 | 1288億5294万 | +3.92% | 18.51 | 0.91 |
| 03/18 | 1,346 | 1,353 | 1,340 | 1,342 | +0.15% | 156,900 | 1278億9989万 | +3.47% | 18.38 | 0.91 |
| 03/15 | 1,322 | 1,340 | 1,320 | 1,340 | +1.36% | 215,900 | 1277億928万 | +3.55% | 18.35 | 0.91 |
| 03/14 | 1,325 | 1,329 | 1,311 | 1,322 | +0.38% | 245,800 | 1259億9378万 | +2.4% | 18.1 | 0.89 |
| 03/13 | 1,330 | 1,330 | 1,303 | 1,317 | -0.83% | 188,400 | 1255億1725万 | +2.25% | 18.04 | 0.89 |
| 03/12 | 1,305 | 1,328 | 1,285 | 1,328 | +1.45% | 200,100 | 1265億6561万 | +3.27% | 18.19 | 0.9 |
| 03/11 | 1,325 | 1,330 | 1,293 | 1,309 | -1.65% | 158,400 | 1247億5481万 | +2.03% | 17.93 | 0.88 |
| 03/08 | 1,320 | 1,344 | 1,314 | 1,331 | +1.14% | 236,100 | 1268億5153万 | +3.82% | 18.23 | 0.9 |
| 03/07 | 1,328 | 1,331 | 1,310 | 1,316 | -0.3% | 164,500 | 1254億2195万 | +2.89% | 18.02 | 0.89 |
| 03/06 | 1,322 | 1,328 | 1,311 | 1,320 | +0.3% | 172,900 | 1258億317万 | +3.37% | 18.08 | 0.89 |
| 03/05 | 1,283 | 1,319 | 1,280 | 1,316 | +1.78% | 205,400 | 1254億2195万 | +3.13% | 18.02 | 0.89 |
| 03/04 | 1,282 | 1,311 | 1,279 | 1,293 | +1.65% | 304,500 | 1232億2992万 | +1.57% | 17.71 | 0.87 |
| 03/01 | 1,273 | 1,288 | 1,266 | 1,272 | +0.32% | 189,300 | 1212億2851万 | -0.08% | 17.42 | 0.86 |
| 02/29 | 1,277 | 1,288 | 1,267 | 1,268 | -1.48% | 332,000 | 1208億4729万 | -0.31% | 17.36 | 0.86 |
| 02/28 | 1,277 | 1,292 | 1,277 | 1,287 | +0.39% | 140,600 | 1226億5809万 | +1.18% | 17.62 | 0.87 |
| 02/27 | 1,276 | 1,298 | 1,274 | 1,282 | +0.23% | 155,000 | 1221億8156万 | +1.02% | 17.56 | 0.87 |
| 02/26 | 1,291 | 1,299 | 1,279 | 1,279 | -0.62% | 134,200 | 1218億9565万 | +0.95% | 17.51 | 0.86 |
| 02/22 | 1,290 | 1,290 | 1,279 | 1,287 | +0.08% | 182,700 | 1226億5809万 | +1.9% | 17.62 | 0.87 |
| 02/21 | 1,286 | 1,300 | 1,274 | 1,286 | -0.16% | 138,100 | 1225億6278万 | +2.06% | 17.61 | 0.87 |
| 02/20 | 1,290 | 1,300 | 1,287 | 1,288 | -0.16% | 147,200 | 1227億5340万 | +2.55% | 17.64 | 0.87 |
| 02/19 | 1,285 | 1,303 | 1,285 | 1,290 | +0.16% | 376,100 | 1229億4401万 | +2.95% | 17.67 | 0.87 |
| 02/16 | 1,266 | 1,295 | 1,265 | 1,288 | +2.47% | 201,100 | 1227億5340万 | +3.12% | 17.64 | 0.87 |
| 02/15 | 1,286 | 1,290 | 1,248 | 1,257 | -0.55% | 180,700 | 1197億9893万 | +0.96% | 17.21 | 0.85 |
| 02/14 | 1,290 | 1,290 | 1,246 | 1,264 | -2.99% | 328,300 | 1204億6606万 | +1.61% | 17.31 | 0.85 |
| 02/13 | 1,266 | 1,326 | 1,260 | 1,303 | +4.07% | 647,200 | 1241億8298万 | +4.91% | 17.84 | 0.88 |
| 02/09 | 1,256 | 1,262 | 1,249 | 1,252 | -1.11% | 142,700 | 1193億2240万 | +1.13% | 17.14 | 0.85 |
| 02/08 | 1,256 | 1,268 | 1,244 | 1,266 | +0.72% | 130,200 | 1206億5668万 | +2.43% | 17.34 | 0.86 |
| 02/07 | 1,245 | 1,258 | 1,245 | 1,257 | +0.48% | 142,400 | 1197億9893万 | +1.95% | 17.21 | 0.85 |
| 02/06 | 1,248 | 1,272 | 1,245 | 1,251 | 0% | 158,900 | 1192億2709万 | +1.62% | 17.13 | 0.85 |
| 02/05 | 1,275 | 1,275 | 1,250 | 1,251 | -1.5% | 145,600 | 1192億2709万 | +1.87% | 17.13 | 0.85 |
| 02/02 | 1,265 | 1,273 | 1,257 | 1,270 | +0.4% | 110,400 | 1210億3790万 | +3.59% | 17.39 | 0.86 |
| 02/01 | 1,268 | 1,275 | 1,253 | 1,265 | -0.24% | 141,400 | 1205億6137万 | +3.6% | 17.32 | 0.85 |
| 01/31 | 1,265 | 1,268 | 1,251 | 1,268 | +0.32% | 124,500 | 1208億4729万 | +4.02% | 17.36 | 0.86 |
| 01/30 | 1,291 | 1,291 | 1,263 | 1,264 | -2.02% | 138,400 | 1204億6606万 | +3.95% | 17.31 | 0.85 |
| 01/29 | 1,255 | 1,292 | 1,255 | 1,290 | +3.12% | 203,100 | 1229億4401万 | +6.35% | 17.67 | 0.87 |
| 01/26 | 1,283 | 1,283 | 1,251 | 1,251 | -2.95% | 211,200 | 1192億2709万 | +3.47% | 17.13 | 0.85 |
| 01/25 | 1,255 | 1,290 | 1,255 | 1,289 | +2.63% | 381,600 | 1228億4870万 | +6.88% | 17.65 | 0.87 |
| 01/24 | 1,250 | 1,257 | 1,240 | 1,256 | +0.24% | 193,300 | 1197億362万 | +4.58% | 17.2 | 0.85 |
| 01/23 | 1,235 | 1,265 | 1,234 | 1,253 | +2.45% | 636,700 | 1194億1771万 | +4.68% | 17.16 | 0.85 |
| 01/22 | 1,220 | 1,227 | 1,217 | 1,223 | +0.49% | 249,700 | 1165億5854万 | +2.6% | 16.75 | 0.83 |
| 01/19 | 1,204 | 1,228 | 1,202 | 1,217 | +1.5% | 378,000 | 1159億8671万 | +2.35% | 16.67 | 0.82 |
| 01/18 | 1,197 | 1,202 | 1,194 | 1,199 | +0.33% | 188,700 | 1142億7121万 | +0.84% | 16.42 | 0.81 |
| 01/17 | 1,200 | 1,202 | 1,194 | 1,195 | -0.42% | 224,700 | 1138億8999万 | +0.5% | 16.36 | 0.81 |
| 01/16 | 1,200 | 1,203 | 1,190 | 1,200 | 0% | 211,100 | 1143億6652万 | +0.93% | 16.43 | 0.81 |
| 01/15 | 1,200 | 1,203 | 1,198 | 1,200 | 0% | 341,300 | 1143億6652万 | +0.84% | 16.43 | 0.81 |
| 01/12 | 1,200 | 1,205 | 1,197 | 1,200 | +0.59% | 518,200 | 1143億6652万 | +0.84% | 16.43 | 0.81 |
| 01/11 | 1,220 | 1,220 | 1,193 | 1,193 | -1.65% | 251,800 | 1136億9938万 | +0.25% | 16.34 | 0.81 |
| 01/10 | 1,222 | 1,222 | 1,213 | 1,213 | -0.49% | 252,700 | 1156億549万 | +1.85% | 16.61 | 0.82 |
| 01/09 | 1,218 | 1,234 | 1,206 | 1,219 | +0.66% | 438,200 | 1161億7732万 | +2.44% | 16.69 | 0.82 |
| 01/05 | 1,204 | 1,211 | 1,195 | 1,211 | +0.33% | 382,100 | 1154億1488万 | +1.85% | 16.58 | 0.82 |
| 01/04 | 1,192 | 1,207 | 1,180 | 1,207 | +1.17% | 520,500 | 1150億3366万 | +1.51% | 16.53 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,199 | 1,203 | 1,185 | 1,193 | +0.42% | 326,100 | 1136億9938万 | +0.34% | 16.34 | 0.84 |
| 12/28 | 1,210 | 1,210 | 1,179 | 1,188 | -0.75% | 455,400 | 1132億2285万 | -0.08% | 16.27 | 0.83 |
| 12/27 | 1,186 | 1,203 | 1,186 | 1,197 | +1.7% | 634,600 | 1140億8060万 | +0.67% | 16.39 | 0.84 |
| 12/26 | 1,181 | 1,190 | 1,165 | 1,177 | +1.29% | 842,200 | 1121億7449万 | -1.01% | 16.12 | 0.82 |
| 12/25 | 1,200 | 1,203 | 1,153 | 1,162 | -3.09% | 3,495,000 | 1107億4491万 | -2.35% | 15.91 | 0.81 |
| 12/22 | 1,200 | 1,209 | 1,193 | 1,199 | +0.33% | 409,400 | 1142億7121万 | +0.5% | 16.42 | 0.84 |
| 12/21 | 1,199 | 1,204 | 1,193 | 1,195 | -0.42% | 409,400 | 1138億8999万 | +0.17% | 16.36 | 0.84 |
| 12/20 | 1,200 | 1,238 | 1,200 | 1,200 | 0% | 999,100 | 1143億6652万 | +0.59% | 16.43 | 0.84 |
| 12/19 | 1,179 | 1,203 | 1,167 | 1,200 | +3.09% | 1,594,700 | 1143億6652万 | +0.59% | 16.43 | 0.84 |
| 12/18 | 1,151 | 1,176 | 1,148 | 1,164 | -0.09% | 1,793,100 | 1109億3552万 | -2.43% | 15.94 | 0.82 |
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 | 943 7/5 | 297 3/17 | 1,715,900 8/9 | - | - | +9% 4/21 | -23.44% 1/16 |
| 2009年 3月期 | 543 6/6 | 227 10/10 | 817,400 12/15 | - | - | +17.91% 5/20 | -23.12% 10/8 |
| 2010年 3月期 | 435 7/2 | 246 11/30 | 709,500 6/22 | - | - | +25.22% 7/2 | -12.71% 9/16 |
| 2011年 3月期 | 519 2/16 | 296 10/21 | 729,700 2/7 | 487億312万 | 277億7673万 | +15.8% 6/21 | -22.67% 3/15 |
| 2012年 3月期 | 706 3/27 | 422 4/8 4/6 | 591,100 7/4 | 662億5125万 | 396億61万 | +10.9% 6/15 | -10.49% 8/9 |
| 2013年 3月期 | 741 5/1 | 438 10/11 | 429,800 6/15 | 695億3566万 | 411億205万 | +13.25% 11/27 | -12.2% 7/25 |
| 2014年 3月期 | 685 5/22 | 533 6/13 | 572,400 12/16 | 642億8061万 | 500億1688万 | +13.09% 4/1 | -12.94% 2/4 |
| 2015年 3月期 | 1,000 3/31 3/19 他2件 | 628 4/14 | 539,200 3/13 | 938億4031万 | 589億3171万 | +10.71% 2/27 | -9.06% 10/16 |
| 2016年 3月期 | 1,185 5/29 | 820 2/12 | 570,600 8/28 | 1112億76万 | 769億4905万 | +7.35% 5/27 | -14.83% 8/25 |
| 2017年 3月期 | 1,082 3/10 | 756 9/21 | 473,800 12/15 | 1015億3521万 | 709億4327万 | +10.47% 12/15 | -10.06% 6/24 |
| 2018年 3月期 | 1,399 11/9 | 958 4/17 | 955,100 11/17 | 1333億3230万 | 913億260万 | +11.99% 5/11 | -13.65% 2/14 |
| 2019年 3月期 | 1,389 10/2 | 908 12/25 | 505,300 6/15 | 1323億7924万 | 865億3733万 | +10.52% 9/25 | -17.66% 12/25 |
| 2020年 3月期 | 1,232 4/16 | 711 3/13 | 538,900 6/17 | 1174億1629万 | 677億6216万 | +13.66% 3/27 | -19.58% 3/9 |
| 2021年 3月期 | 1,145 10/13 | 801 4/6 | 345,600 7/15 | 1091億2472万 | 763億3965万 | +12.59% 7/16 | -6.11% 11/19 |
| 2022年 3月期 | 1,172 9/14 9/13 | 936 3/9 | 747,300 10/28 | 1116億9796万 | 892億588万 | +7.2% 9/10 | -7.58% 10/5 |
| 2023年 3月期 | 1,092 3/9 | 882 5/19 | 2,470,500 10/28 | 1040億7353万 | 840億5939万 | +10.32% 11/24 | -5.42% 3/20 |
| 2024年 3月期 | 1,394 3/27 | 986 4/6 | 3,495,000 12/25 | 1328億5577万 | 939億7115万 | +8.58% 9/19 | -5.67% 12/12 |
| 最新 | 1,386 2024/5/17 | 181,700 | 1320億9333万 | +1.69% 1,363 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 17%（1.17倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 135%（2.35倍）
- 1989/12/29 vs 1988/12/28
- 11%（1.11倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 23%（1.23倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 183%（2.83倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
109円（2000/02/24） - 1172%（12.72倍）
1,386円（5/17）