株価チャート
株価
5/17
- 前日 (5/16)
- 6,030
- 始値
- 6,000
- 高値
- 6,010
- 安値
- 5,890
- 終値 -2.16%
- 5,900
- 出来高 +16.23%
- 80,200
乖離率
- 株価（5日）
移動平均値 - -1.14%
5,968 - 株価（25日）
移動平均値 - -2.24%
6,035 - 出来高（5日）
移動平均値 - -1.35%
81,300
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 | 6,000 | 6,010 | 5,890 | 5,900 | -2.16% | 80,200 | 1693億4249万 | -2.24% | 8.61 | 1.03 |
| 05/16 | 6,070 | 6,100 | 6,010 | 6,030 | -0.33% | 69,000 | 1730億7377万 | -0.26% | 8.8 | 1.05 |
| 05/15 | 6,030 | 6,120 | 5,990 | 6,050 | +1.68% | 65,500 | 1736億4781万 | +0.08% | 8.83 | 1.05 |
| 05/14 | 5,860 | 6,010 | 5,850 | 5,950 | +0.68% | 78,600 | 1707億7760万 | -1.49% | 8.68 | 1.04 |
| 05/13 | 5,900 | 5,910 | 5,820 | 5,910 | +1.03% | 113,200 | 1696億2951万 | -2.14% | 8.62 | 1.03 |
| 05/10 | 5,900 | 5,900 | 5,700 | 5,850 | -4.1% | 198,300 | 1679億739万 | -3.19% | 8.54 | 1.02 |
| 05/09 | 6,090 | 6,130 | 6,040 | 6,100 | -0.49% | 64,000 | 1750億8291万 | +0.86% | 8.9 | 1.06 |
| 05/08 | 6,160 | 6,170 | 6,070 | 6,130 | -0.81% | 76,000 | 1759億4398万 | +1.22% | 8.95 | 1.07 |
| 05/07 | 6,200 | 6,280 | 6,180 | 6,180 | 0% | 61,200 | 1773億7908万 | +1.88% | 9.02 | 1.08 |
| 05/02 | 6,190 | 6,230 | 6,160 | 6,180 | 0% | 53,300 | 1773億7908万 | +1.73% | 9.02 | 1.08 |
| 05/01 | 6,180 | 6,270 | 6,150 | 6,180 | -1.12% | 64,500 | 1773億7908万 | +1.49% | 9.02 | 1.08 |
| 04/30 | 6,190 | 6,250 | 6,140 | 6,250 | +3.31% | 82,300 | 1793億8823万 | +2.39% | 9.12 | 1.09 |
| 04/26 | 5,910 | 6,060 | 5,880 | 6,050 | +3.6% | 77,600 | 1736億4781万 | -1.05% | 8.83 | 1.05 |
| 04/25 | 5,910 | 5,930 | 5,810 | 5,840 | -2.18% | 99,200 | 1676億2036万 | -4.76% | 8.52 | 1.02 |
| 04/24 | 5,890 | 6,000 | 5,840 | 5,970 | +2.4% | 91,100 | 1713億5164万 | -2.96% | 8.71 | 1.04 |
| 04/23 | 5,860 | 5,890 | 5,770 | 5,830 | 0% | 68,000 | 1673億3334万 | -5.45% | 8.51 | 1.02 |
| 04/22 | 5,880 | 5,880 | 5,810 | 5,830 | -0.85% | 71,200 | 1673億3334万 | -5.69% | 8.51 | 1.02 |
| 04/19 | 5,970 | 6,020 | 5,780 | 5,880 | -2.97% | 96,800 | 1687億6845万 | -5.1% | 8.58 | 1.02 |
| 04/18 | 5,970 | 6,090 | 5,960 | 6,060 | +2.36% | 63,400 | 1739億3483万 | -2.42% | 8.84 | 1.06 |
| 04/17 | 5,950 | 5,990 | 5,850 | 5,920 | -0.67% | 86,600 | 1699億1653万 | -4.73% | 8.64 | 1.03 |
| 04/16 | 6,130 | 6,160 | 5,950 | 5,960 | -3.4% | 90,300 | 1710億6462万 | -4.27% | 8.7 | 1.04 |
| 04/15 | 6,130 | 6,200 | 6,120 | 6,170 | -0.48% | 43,200 | 1770億9206万 | -1.07% | 9 | 1.07 |
| 04/12 | 6,200 | 6,300 | 6,150 | 6,200 | +0.16% | 82,600 | 1779億5313万 | -0.67% | 9.05 | 1.08 |
| 04/11 | 6,170 | 6,190 | 6,130 | 6,190 | -1.12% | 38,800 | 1776億6611万 | -0.93% | 9.03 | 1.08 |
| 04/10 | 6,210 | 6,300 | 6,210 | 6,260 | +1.46% | 75,200 | 1796億7525万 | +0.03% | 9.14 | 1.09 |
| 04/09 | 6,030 | 6,180 | 6,030 | 6,170 | +2.66% | 76,800 | 1770億9206万 | -1.56% | 9 | 1.07 |
| 04/08 | 5,980 | 6,010 | 5,920 | 6,010 | +1.18% | 62,800 | 1724億9972万 | -4.33% | 8.77 | 1.05 |
| 04/05 | 5,850 | 5,970 | 5,840 | 5,940 | +0.34% | 83,100 | 1704億9058万 | -5.86% | 8.67 | 1.03 |
| 04/04 | 6,080 | 6,080 | 5,910 | 5,920 | -1.33% | 133,200 | 1699億1653万 | -6.6% | 8.64 | 1.03 |
| 04/03 | 6,000 | 6,030 | 5,940 | 6,000 | +0.33% | 141,600 | 1722億1270万 | -5.7% | 8.76 | 1.04 |
| 04/02 | 6,320 | 6,320 | 5,970 | 5,980 | -4.93% | 128,100 | 1716億3866万 | -6.39% | 8.73 | 1.04 |
| 04/01 | 6,390 | 6,420 | 6,290 | 6,290 | -1.41% | 68,500 | 1805億3632万 | -1.84% | 9.18 | 1.1 |
| 03/29 | 6,400 | 6,410 | 6,290 | 6,380 | -0.47% | 68,400 | 1831億1951万 | -0.58% | 8.24 | 1.11 |
| 03/28 | 6,470 | 6,520 | 6,360 | 6,410 | -1.99% | 67,400 | 1839億8057万 | -0.16% | 8.28 | 1.12 |
| 03/27 | 6,560 | 6,570 | 6,480 | 6,540 | -0.3% | 91,600 | 1877億1185万 | +1.84% | 8.44 | 1.14 |
| 03/26 | 6,450 | 6,590 | 6,450 | 6,560 | +1.23% | 59,200 | 1882億8589万 | +2.23% | 8.47 | 1.14 |
| 03/25 | 6,510 | 6,580 | 6,480 | 6,480 | -0.46% | 60,700 | 1859億8972万 | +1.06% | 8.37 | 1.13 |
| 03/22 | 6,390 | 6,540 | 6,350 | 6,510 | +2.52% | 142,500 | 1868億5078万 | +1.54% | 8.41 | 1.13 |
| 03/21 | 6,380 | 6,390 | 6,290 | 6,350 | +0.47% | 117,800 | 1822億5844万 | -0.98% | 8.2 | 1.11 |
| 03/19 | 6,260 | 6,320 | 6,210 | 6,320 | +1.61% | 58,100 | 1813億9738万 | -1.47% | 8.16 | 1.1 |
| 03/18 | 6,180 | 6,250 | 6,170 | 6,220 | +0.48% | 67,300 | 1785億2717万 | -3.1% | 8.03 | 1.08 |
| 03/15 | 6,220 | 6,230 | 6,150 | 6,190 | -0.32% | 62,300 | 1776億6611万 | -3.75% | 7.99 | 1.08 |
| 03/14 | 6,140 | 6,220 | 6,120 | 6,210 | +0.65% | 43,500 | 1782億4015万 | -3.8% | 8.02 | 1.08 |
| 03/13 | 6,320 | 6,330 | 6,120 | 6,170 | -0.96% | 52,800 | 1770億9206万 | -4.71% | 7.97 | 1.07 |
| 03/12 | 6,180 | 6,240 | 6,090 | 6,230 | +0.16% | 92,000 | 1788億1419万 | -4.12% | 8.04 | 1.08 |
| 03/11 | 6,210 | 6,290 | 6,180 | 6,220 | -1.43% | 103,200 | 1785億2717万 | -4.59% | 8.03 | 1.08 |
| 03/08 | 6,230 | 6,360 | 6,180 | 6,310 | -0.32% | 138,800 | 1811億1036万 | -3.56% | 8.15 | 1.1 |
| 03/07 | 6,480 | 6,490 | 6,330 | 6,330 | -2.01% | 111,400 | 1816億8440万 | -3.59% | 8.17 | 1.1 |
| 03/06 | 6,400 | 6,490 | 6,380 | 6,460 | -0.46% | 105,000 | 1854億1568万 | -1.97% | 8.34 | 1.13 |
| 03/05 | 6,500 | 6,520 | 6,370 | 6,490 | -0.76% | 88,100 | 1862億7674万 | -1.76% | 8.38 | 1.13 |
| 03/04 | 6,730 | 6,740 | 6,540 | 6,540 | -2.39% | 88,600 | 1877億1185万 | -1.16% | 8.44 | 1.14 |
| 03/01 | 6,670 | 6,730 | 6,660 | 6,700 | +0.9% | 50,200 | 1923億419万 | +1.09% | 8.65 | 1.17 |
| 02/29 | 6,540 | 6,720 | 6,530 | 6,640 | +1.53% | 127,700 | 1905億8206万 | +0.14% | 8.57 | 1.16 |
| 02/28 | 6,530 | 6,590 | 6,500 | 6,540 | -1.21% | 82,700 | 1877億1185万 | -1.54% | 8.44 | 1.14 |
| 02/27 | 6,550 | 6,710 | 6,500 | 6,620 | +2.16% | 106,200 | 1900億802万 | -0.66% | 8.55 | 1.15 |
| 02/26 | 6,560 | 6,580 | 6,440 | 6,480 | -0.77% | 65,300 | 1859億8972万 | -2.96% | 8.37 | 1.13 |
| 02/22 | 6,500 | 6,570 | 6,440 | 6,530 | +1.4% | 83,900 | 1874億2483万 | -2.45% | 8.43 | 1.14 |
| 02/21 | 6,400 | 6,480 | 6,400 | 6,440 | -0.62% | 52,900 | 1848億4163万 | -3.97% | 8.31 | 1.12 |
| 02/20 | 6,400 | 6,520 | 6,360 | 6,480 | +1.25% | 88,200 | 1859億8972万 | -3.61% | 8.37 | 1.13 |
| 02/19 | 6,440 | 6,450 | 6,350 | 6,400 | -0.78% | 58,400 | 1836億9355万 | -4.96% | 8.26 | 1.11 |
| 02/16 | 6,460 | 6,560 | 6,440 | 6,450 | 0% | 79,500 | 1851億2866万 | -4.25% | 8.33 | 1.12 |
| 02/15 | 6,610 | 6,620 | 6,400 | 6,450 | -1.53% | 102,500 | 1851億2866万 | -4.23% | 8.33 | 1.12 |
| 02/14 | 6,380 | 6,560 | 6,350 | 6,550 | +2.66% | 97,700 | 1879億9887万 | -2.7% | 8.46 | 1.14 |
| 02/13 | 6,440 | 6,440 | 6,300 | 6,380 | -0.93% | 135,500 | 1831億1951万 | -5.06% | 8.24 | 1.11 |
| 02/09 | 6,450 | 6,500 | 6,350 | 6,440 | -1.23% | 95,800 | 1848億4163万 | -4.1% | 8.31 | 1.12 |
| 02/08 | 6,690 | 6,690 | 6,400 | 6,520 | -3.98% | 206,500 | 1871億3780万 | -2.8% | 8.42 | 1.14 |
| 02/07 | 6,720 | 6,800 | 6,670 | 6,790 | +1.19% | 82,600 | 1948億8738万 | +1.46% | 8.77 | 1.18 |
| 02/06 | 6,710 | 6,780 | 6,690 | 6,710 | -0.45% | 68,500 | 1925億9121万 | +0.64% | 8.66 | 1.17 |
| 02/05 | 6,800 | 6,810 | 6,690 | 6,740 | -0.3% | 66,400 | 1934億5227万 | +1.43% | 8.7 | 1.17 |
| 02/02 | 6,820 | 6,820 | 6,700 | 6,760 | -1.02% | 54,700 | 1940億2631万 | +2.07% | 8.73 | 1.18 |
| 02/01 | 6,840 | 6,870 | 6,770 | 6,830 | -0.87% | 72,200 | 1960億3546万 | +3.5% | 8.82 | 1.19 |
| 01/31 | 6,860 | 6,900 | 6,800 | 6,890 | -0.43% | 54,100 | 1977億5759万 | +4.79% | 8.9 | 1.2 |
| 01/30 | 6,870 | 6,940 | 6,860 | 6,920 | +0.73% | 51,100 | 1986億1865万 | +5.71% | 8.93 | 1.21 |
| 01/29 | 6,750 | 6,940 | 6,740 | 6,870 | +1.63% | 89,900 | 1971億8355万 | +5.37% | 8.87 | 1.2 |
| 01/26 | 6,790 | 6,840 | 6,750 | 6,760 | -0.88% | 57,100 | 1940億2631万 | +4.11% | 8.73 | 1.18 |
| 01/25 | 6,760 | 6,840 | 6,720 | 6,820 | +0.89% | 58,700 | 1957億4844万 | +5.38% | 8.81 | 1.19 |
| 01/24 | 6,890 | 6,890 | 6,740 | 6,760 | -2.45% | 99,800 | 1940億2631万 | +4.77% | 8.73 | 1.18 |
| 01/23 | 7,060 | 7,100 | 6,890 | 6,930 | -2.12% | 88,500 | 1989億567万 | +7.68% | 8.95 | 1.21 |
| 01/22 | 7,030 | 7,120 | 7,000 | 7,080 | +1.72% | 101,200 | 2032億1099万 | +10.35% | 9.14 | 1.23 |
| 01/19 | 6,950 | 6,980 | 6,890 | 6,960 | +1.16% | 95,000 | 1997億6674万 | +8.92% | 8.99 | 1.21 |
| 01/18 | 6,820 | 6,910 | 6,820 | 6,880 | +0.58% | 46,200 | 1974億7057万 | +8.04% | 8.88 | 1.2 |
| 01/17 | 6,900 | 7,020 | 6,840 | 6,840 | -0.29% | 117,900 | 1963億2248万 | +7.78% | 8.83 | 1.19 |
| 01/16 | 6,790 | 6,870 | 6,750 | 6,860 | +1.48% | 117,500 | 1968億9652万 | +8.36% | 8.86 | 1.19 |
| 01/15 | 6,450 | 6,780 | 6,450 | 6,760 | +4.81% | 145,600 | 1940億2631万 | +7.01% | 8.73 | 1.18 |
| 01/12 | 6,480 | 6,530 | 6,370 | 6,450 | +0.31% | 71,600 | 1851億2866万 | +2.35% | 8.33 | 1.12 |
| 01/11 | 6,470 | 6,560 | 6,400 | 6,430 | +0.78% | 90,200 | 1845億5461万 | +1.93% | 8.3 | 1.12 |
| 01/10 | 6,290 | 6,390 | 6,260 | 6,380 | +2.08% | 76,600 | 1831億1951万 | +1.05% | 8.24 | 1.11 |
| 01/09 | 6,300 | 6,340 | 6,180 | 6,250 | +0.16% | 80,900 | 1793億8823万 | -1.17% | 8.07 | 1.09 |
| 01/05 | 6,270 | 6,300 | 6,240 | 6,240 | -0.32% | 54,600 | 1791億121万 | -1.47% | 8.06 | 1.09 |
| 01/04 | 6,130 | 6,260 | 6,060 | 6,260 | +2.12% | 85,600 | 1796億7525万 | -1.28% | 8.08 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 6,160 | 6,180 | 6,090 | 6,130 | -0.49% | 46,300 | 1759億4398万 | -3.42% | 7.91 | 1.12 |
| 12/28 | 6,140 | 6,180 | 6,130 | 6,160 | -0.16% | 32,400 | 1768億504万 | -3.08% | 7.95 | 1.12 |
| 12/27 | 6,210 | 6,240 | 6,170 | 6,170 | -0.32% | 47,800 | 1770億9206万 | -2.99% | 7.97 | 1.12 |
| 12/26 | 6,130 | 6,190 | 6,130 | 6,190 | +0.65% | 38,400 | 1776億6611万 | -2.72% | 7.99 | 1.13 |
| 12/25 | 6,250 | 6,270 | 6,150 | 6,150 | -1.44% | 31,800 | 1765億1802万 | -3.3% | 7.94 | 1.12 |
| 12/22 | 6,180 | 6,260 | 6,180 | 6,240 | +1.13% | 57,300 | 1791億121万 | -2.01% | 8.06 | 1.14 |
| 12/21 | 6,170 | 6,290 | 6,170 | 6,170 | -1.59% | 55,200 | 1770億9206万 | -3.08% | 7.97 | 1.12 |
| 12/20 | 6,180 | 6,290 | 6,150 | 6,270 | +1.46% | 158,200 | 1799億6227万 | -1.55% | 8.1 | 1.14 |
| 12/19 | 6,220 | 6,220 | 6,090 | 6,180 | -0.8% | 154,900 | 1773億7908万 | -2.89% | 7.98 | 1.13 |
| 12/18 | 6,190 | 6,230 | 6,130 | 6,230 | -1.58% | 99,800 | 1788億1419万 | -2.01% | 8.04 | 1.13 |
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 | |
| 2007年 3月期 | 3,100 4/7 4/6 他3件 | 1,882 11/20 | 778,600 2/14 | - | - | +8.29% 9/1 | -17.47% 5/23 |
| 2008年 3月期 | 2,275 7/5 7/4 | 1,136 2/15 | 403,000 8/9 | - | - | +7.22% 12/27 | -23.05% 1/22 |
| 2009年 3月期 | 1,511 6/18 | 758 3/13 | 226,000 12/4 | - | - | +15.12% 11/11 | -28.74% 10/8 |
| 2010年 3月期 | 1,300 6/29 | 810 4/1 | 212,300 9/16 | - | - | +22.39% 6/11 | -12.84% 10/5 |
| 2011年 3月期 | 1,125 1/19 | 738 3/15 | 110,600 3/15 | 322億8988万 | 211億8216万 | +9.54% 12/15 | -25.64% 3/15 |
| 2012年 3月期 | 980 4/4 | 686 9/14 | 105,800 2/28 | 281億2807万 | 196億8965万 | +7.03% 12/7 | -8.76% 8/22 |
| 2013年 3月期 | 875 6/29 | 686 10/25 | 84,000 3/4 | 251億1435万 | 196億8965万 | +8.02% 6/29 | -6.85% 7/23 |
| 2014年 3月期 | 1,476 3/28 | 760 6/7 | 910,000 10/24 | 423億6432万 | 218億1360万 | +31.25% 10/25 | -8.1% 4/30 |
| 2015年 3月期 | 1,576 11/19 | 1,092 5/19 | 191,200 11/4 | 452億3453万 | 313億4271万 | +19.45% 11/18 | -12.29% 5/12 |
| 2016年 3月期 | 1,963 11/19 | 1,209 2/12 | 165,100 11/19 | 563億4225万 | 347億86万 | +13.58% 3/22 | -15.85% 1/21 |
| 2017年 3月期 | 2,137 2/16 | 1,079 6/24 | 232,500 5/11 | 613億3642万 | 309億6958万 | +22.97% 11/15 | -13.46% 6/24 |
| 2018年 3月期 | 3,780 10/16 | 1,800 4/17 | 304,600 10/26 | 1084億9400万 | 516億6381万 | +15.64% 8/10 | -13.44% 2/14 |
| 2019年 3月期 | 3,030 5/23 | 1,726 12/25 | 340,500 9/11 | 869億6741万 | 495億3985万 | +11.88% 9/25 | -19.44% 12/25 |
| 2020年 3月期 | 2,714 12/10 | 1,450 8/6 | 455,500 11/8 | 778億9754万 | 416億1807万 | +21.81% 9/19 | -25.37% 3/13 |
| 2021年 3月期 | 2,770 3/19 | 1,532 4/6 | 259,000 5/22 | 795億486万 | 439億7164万 | +18.74% 5/22 | -10.83% 7/1 |
| 2022年 3月期 | 3,480 2/10 | 2,332 4/28 | 300,300 11/5 | 998億8337万 | 669億3333万 | +14.09% 9/14 | -13.64% 3/8 |
| 2023年 3月期 | 5,280 3/9 | 2,820 7/6 | 582,000 11/9 | 1515億4718万 | 809億3997万 | +22.88% 8/9 | -5.94% 12/21 |
| 2024年 3月期 | 7,120 1/22 | 4,640 4/10 | 539,700 5/12 | 2043億5908万 | 1331億7782万 | +14.73% 6/21 | -8.37% 10/4 |
| 最新 | 5,900 2024/5/17 | 80,200 | 1693億4249万 | -2.24% 6,035 | |||
年間値上がり率
- 1987/12/26 vs 1986/12/27
- -33%（0.67倍）
- 1988/12/27 vs 1987/12/26
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/27
- 51%（1.51倍）
- 1990/12/27 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/27
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/29 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/29
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 268%（3.68倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
397円（1998/10/09） - 1385%（14.85倍）
5,900円（5/17）