株価チャート
株価
5/17
- 前日 (5/16)
- 1,643
- 始値
- 1,640
- 高値
- 1,654
- 安値
- 1,627
- 終値 -0.49%
- 1,635
- 出来高 -18.63%
- 642,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,635 - 株価（25日）
移動平均値 - +15.22%
1,419 - 出来高（5日）
移動平均値 - -42.42%
1,115,100
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 | 1,640 | 1,654 | 1,627 | 1,635 | -0.49% | 642,100 | 2501億8148万 | +15.22% | 7.57 | 6.47 |
| 05/16 | 1,660 | 1,668 | 1,621 | 1,643 | +2.56% | 789,100 | 2514億561万 | +17.02% | 7.61 | 6.5 |
| 05/15 | 1,660 | 1,660 | 1,598 | 1,602 | -3.38% | 984,700 | 2451億3195万 | +15.33% | 7.42 | 6.34 |
| 05/14 | 1,630 | 1,681 | 1,629 | 1,658 | +1.28% | 1,013,200 | 2537億85万 | +20.67% | 7.68 | 6.56 |
| 05/13 | 1,684 | 1,685 | 1,623 | 1,637 | -2.79% | 2,146,400 | 2504億8751万 | +20.63% | 7.58 | 6.48 |
| 05/10 | 1,550 | 1,697 | 1,550 | 1,684 | +20.03% | 4,363,100 | 2576億7928万 | +25.58% | 7.8 | 6.66 |
| 05/09 | 1,394 | 1,420 | 1,389 | 1,403 | +1.08% | 793,800 | 2146億8172万 | +6.13% | 6.5 | 5.55 |
| 05/08 | 1,384 | 1,413 | 1,384 | 1,388 | -0.14% | 659,900 | 2123億8648万 | +5.47% | 6.43 | 5.49 |
| 05/07 | 1,353 | 1,392 | 1,351 | 1,390 | +1.02% | 797,900 | 2126億9251万 | +6.11% | 6.44 | 5.5 |
| 05/02 | 1,385 | 1,393 | 1,369 | 1,376 | 0% | 787,700 | 2105億5029万 | +5.52% | 6.37 | 5.45 |
| 05/01 | 1,365 | 1,386 | 1,355 | 1,376 | -0.22% | 898,500 | 2105億5029万 | +5.93% | 6.37 | 5.45 |
| 04/30 | 1,380 | 1,394 | 1,371 | 1,379 | +0.58% | 775,000 | 2110億933万 | +6.57% | 6.39 | 5.46 |
| 04/26 | 1,326 | 1,375 | 1,325 | 1,371 | +2.54% | 795,800 | 2097億8521万 | +6.44% | 6.35 | 5.43 |
| 04/25 | 1,336 | 1,351 | 1,335 | 1,337 | -0.59% | 544,100 | 2045億8265万 | +4.13% | 6.19 | 5.29 |
| 04/24 | 1,347 | 1,372 | 1,343 | 1,345 | +1.36% | 856,800 | 2058億678万 | +5.08% | 6.23 | 5.32 |
| 04/23 | 1,327 | 1,343 | 1,322 | 1,327 | +0.61% | 743,400 | 2030億5249万 | +4% | 6.15 | 5.25 |
| 04/22 | 1,327 | 1,336 | 1,305 | 1,319 | +0.61% | 982,400 | 2018億2836万 | +3.69% | 6.11 | 5.22 |
| 04/19 | 1,342 | 1,353 | 1,293 | 1,311 | -3.1% | 1,340,600 | 2006億423万 | +3.47% | 6.07 | 5.19 |
| 04/18 | 1,357 | 1,378 | 1,351 | 1,353 | +3.05% | 1,223,800 | 2070億3091万 | +7.13% | 6.27 | 5.35 |
| 04/17 | 1,318 | 1,336 | 1,300 | 1,313 | -1.28% | 1,092,500 | 2009億1027万 | +4.54% | 6.08 | 5.2 |
| 04/16 | 1,338 | 1,346 | 1,321 | 1,330 | -1.34% | 1,063,100 | 2035億1154万 | +6.31% | 6.16 | 5.26 |
| 04/15 | 1,333 | 1,359 | 1,323 | 1,348 | +1.13% | 1,047,900 | 2062億6583万 | +8.27% | 6.24 | 5.33 |
| 04/12 | 1,312 | 1,357 | 1,312 | 1,333 | +1.76% | 1,377,100 | 2039億7059万 | +7.76% | 6.17 | 5.27 |
| 04/11 | 1,280 | 1,323 | 1,277 | 1,310 | +0.69% | 1,411,800 | 2004億5122万 | +6.5% | 6.07 | 5.18 |
| 04/10 | 1,279 | 1,319 | 1,279 | 1,301 | +2.2% | 1,394,400 | 1990億7407万 | +6.29% | 6.03 | 5.15 |
| 04/09 | 1,261 | 1,287 | 1,256 | 1,273 | +1.76% | 1,229,400 | 1947億8962万 | +4.34% | 5.9 | 5.04 |
| 04/08 | 1,243 | 1,260 | 1,233 | 1,251 | +1.3% | 654,400 | 1914億2326万 | +2.79% | 5.79 | 4.95 |
| 04/05 | 1,239 | 1,252 | 1,224 | 1,235 | +0.24% | 1,150,400 | 1889億7500万 | +1.56% | 5.72 | 4.89 |
| 04/04 | 1,232 | 1,261 | 1,229 | 1,232 | +0.24% | 1,010,200 | 1885億1595万 | +1.4% | 5.71 | 4.88 |
| 04/03 | 1,231 | 1,256 | 1,225 | 1,229 | +0.08% | 1,067,700 | 1880億5690万 | +1.15% | 5.69 | 4.86 |
| 04/02 | 1,234 | 1,240 | 1,212 | 1,228 | -1.13% | 1,722,000 | 1879億389万 | +1.07% | 5.69 | 4.86 |
| 04/01 | 1,274 | 1,278 | 1,241 | 1,242 | -0.32% | 1,342,500 | 1900億4612万 | +2.05% | 5.75 | 4.91 |
| 03/29 | 1,222 | 1,270 | 1,222 | 1,246 | +1.38% | 1,457,400 | 1906億5818万 | +2.21% | - | 4.93 |
| 03/28 | 1,234 | 1,249 | 1,218 | 1,229 | -2.23% | 1,630,300 | 1880億5690万 | +0.66% | - | 4.86 |
| 03/27 | 1,256 | 1,272 | 1,254 | 1,257 | +0.08% | 1,645,400 | 1923億4136万 | +2.7% | - | 4.97 |
| 03/26 | 1,228 | 1,271 | 1,227 | 1,256 | +2.2% | 1,543,600 | 1921億8834万 | +2.45% | - | 4.97 |
| 03/25 | 1,265 | 1,276 | 1,226 | 1,229 | -3.38% | 1,931,300 | 1880億5690万 | +0.33% | - | 4.86 |
| 03/22 | 1,235 | 1,292 | 1,234 | 1,272 | +2.58% | 2,020,400 | 1946億3660万 | +3.84% | - | 5.03 |
| 03/21 | 1,240 | 1,276 | 1,228 | 1,240 | +0.81% | 1,693,400 | 1897億4008万 | +1.14% | - | 4.91 |
| 03/19 | 1,230 | 1,239 | 1,222 | 1,230 | +0.74% | 1,417,400 | 1882億992万 | +0.08% | - | 4.87 |
| 03/18 | 1,211 | 1,230 | 1,209 | 1,221 | +1.33% | 1,248,000 | 1868億3278万 | -0.73% | - | 4.83 |
| 03/15 | 1,199 | 1,210 | 1,186 | 1,205 | 0% | 1,453,300 | 1843億8452万 | -3.06% | - | 4.77 |
| 03/14 | 1,175 | 1,225 | 1,174 | 1,205 | +2.47% | 1,557,600 | 1843億8452万 | -4.14% | - | 4.77 |
| 03/13 | 1,178 | 1,207 | 1,172 | 1,176 | -1.75% | 1,408,700 | 1799億4705万 | -7.47% | - | 4.65 |
| 03/12 | 1,166 | 1,207 | 1,152 | 1,197 | +1.61% | 1,379,000 | 1831億6039万 | -6.99% | - | 4.74 |
| 03/11 | 1,180 | 1,212 | 1,166 | 1,178 | +1.38% | 1,718,700 | 1802億5308万 | -9.38% | - | 4.66 |
| 03/08 | 1,130 | 1,205 | 1,116 | 1,162 | +1.04% | 2,107,800 | 1778億482万 | -11.37% | - | 4.6 |
| 03/07 | 1,174 | 1,180 | 1,148 | 1,150 | -1.29% | 1,487,500 | 1759億6863万 | -13.21% | - | 4.55 |
| 03/06 | 1,165 | 1,174 | 1,148 | 1,165 | -1.44% | 1,985,300 | 1782億6387万 | -12.93% | - | 4.61 |
| 03/05 | 1,203 | 1,205 | 1,169 | 1,182 | -2.31% | 1,268,300 | 1808億6514万 | -12.57% | - | 4.68 |
| 03/04 | 1,243 | 1,247 | 1,208 | 1,210 | -1.94% | 1,115,300 | 1851億4960万 | -11.49% | - | 4.79 |
| 03/01 | 1,213 | 1,240 | 1,206 | 1,234 | +2.41% | 1,040,400 | 1888億2199万 | -10.77% | - | 4.88 |
| 02/29 | 1,232 | 1,236 | 1,205 | 1,205 | -2.51% | 1,174,700 | 1843億8452万 | -13.74% | - | 4.77 |
| 02/28 | 1,232 | 1,242 | 1,218 | 1,236 | +0.32% | 1,046,100 | 1891億2802万 | -12.46% | - | 4.89 |
| 02/27 | 1,250 | 1,264 | 1,222 | 1,232 | -2.92% | 1,266,300 | 1885億1595万 | -13.54% | - | 4.88 |
| 02/26 | 1,279 | 1,287 | 1,265 | 1,269 | -0.86% | 1,011,400 | 1941億7755万 | -11.63% | - | 5.02 |
| 02/22 | 1,323 | 1,324 | 1,274 | 1,280 | -2.22% | 724,700 | 1958億6073万 | -11.48% | - | 5.07 |
| 02/21 | 1,305 | 1,313 | 1,284 | 1,309 | 0% | 547,700 | 2002億9820万 | -10.1% | - | 5.18 |
| 02/20 | 1,302 | 1,322 | 1,298 | 1,309 | +1.55% | 798,500 | 2002億9820万 | -10.65% | - | 5.18 |
| 02/19 | 1,237 | 1,293 | 1,232 | 1,289 | +4.29% | 1,320,700 | 1972億3788万 | -12.67% | - | 5.1 |
| 02/16 | 1,244 | 1,256 | 1,216 | 1,236 | -0.64% | 1,541,700 | 1891億2802万 | -17.1% | - | 4.89 |
| 02/15 | 1,283 | 1,300 | 1,226 | 1,244 | -3.64% | 1,522,500 | 1903億5215万 | -17.51% | - | 4.92 |
| 02/14 | 1,296 | 1,301 | 1,260 | 1,291 | -1.68% | 1,490,600 | 1975億4391万 | -15.4% | - | 5.11 |
| 02/13 | 1,248 | 1,313 | 1,233 | 1,313 | +5.29% | 2,333,400 | 2009億1027万 | -14.85% | - | 5.2 |
| 02/09 | 1,341 | 1,350 | 1,201 | 1,247 | -19.08% | 6,112,400 | 1908億1120万 | -19.81% | - | 4.93 |
| 02/08 | 1,553 | 1,566 | 1,537 | 1,541 | -2.22% | 621,000 | 2357億9796万 | -1.91% | - | 6.1 |
| 02/07 | 1,584 | 1,598 | 1,558 | 1,576 | +1.48% | 633,100 | 2411億5353万 | -0.13% | - | 6.24 |
| 02/06 | 1,567 | 1,577 | 1,530 | 1,553 | -1.21% | 659,700 | 2376億3415万 | -1.83% | - | 6.15 |
| 02/05 | 1,513 | 1,576 | 1,504 | 1,572 | +4.38% | 804,700 | 2405億4146万 | -0.95% | - | 6.22 |
| 02/02 | 1,485 | 1,511 | 1,477 | 1,506 | +2.03% | 772,600 | 2304億4239万 | -5.22% | - | 5.96 |
| 02/01 | 1,487 | 1,488 | 1,472 | 1,476 | -0.94% | 620,400 | 2258億5191万 | -7.29% | - | 5.84 |
| 01/31 | 1,493 | 1,506 | 1,469 | 1,490 | -0.2% | 794,500 | 2279億9413万 | -6.7% | - | 5.9 |
| 01/30 | 1,515 | 1,520 | 1,491 | 1,493 | -1.45% | 579,900 | 2284億5318万 | -6.63% | - | 5.91 |
| 01/29 | 1,568 | 1,568 | 1,513 | 1,515 | -2.95% | 646,500 | 2318億1954万 | -5.43% | - | 6 |
| 01/26 | 1,585 | 1,590 | 1,557 | 1,561 | -2.62% | 348,400 | 2388億5828万 | -2.74% | - | 6.18 |
| 01/25 | 1,588 | 1,630 | 1,581 | 1,603 | +1.52% | 490,500 | 2452億8496万 | -0.12% | - | 6.34 |
| 01/24 | 1,561 | 1,584 | 1,551 | 1,579 | +0.45% | 329,900 | 2416億1257万 | -1.56% | - | 6.25 |
| 01/23 | 1,578 | 1,582 | 1,561 | 1,572 | +0.26% | 271,300 | 2405億4146万 | -1.87% | - | 6.22 |
| 01/22 | 1,534 | 1,569 | 1,514 | 1,568 | +3.23% | 523,500 | 2399億2940万 | -2.12% | - | 6.21 |
| 01/19 | 1,516 | 1,532 | 1,497 | 1,519 | +0.73% | 514,100 | 2324億3160万 | -5.06% | - | 6.01 |
| 01/18 | 1,514 | 1,528 | 1,495 | 1,508 | -1.31% | 618,200 | 2307億4842万 | -5.93% | - | 5.97 |
| 01/17 | 1,539 | 1,559 | 1,523 | 1,528 | -0.97% | 725,700 | 2338億875万 | -4.8% | - | 6.05 |
| 01/16 | 1,583 | 1,598 | 1,540 | 1,543 | -2.4% | 785,600 | 2361億399万 | -3.68% | - | 6.11 |
| 01/15 | 1,650 | 1,650 | 1,577 | 1,581 | -4.24% | 1,017,500 | 2419億1861万 | -1.19% | - | 6.26 |
| 01/12 | 1,696 | 1,696 | 1,638 | 1,651 | -1.55% | 575,300 | 2526億2974万 | +3.45% | - | 6.53 |
| 01/11 | 1,693 | 1,697 | 1,634 | 1,677 | -1.24% | 747,600 | 2566億816万 | +5.47% | - | 6.64 |
| 01/10 | 1,672 | 1,714 | 1,668 | 1,698 | +1.43% | 488,200 | 2598億2150万 | +7.2% | - | 6.72 |
| 01/09 | 1,647 | 1,698 | 1,646 | 1,674 | +1.7% | 389,300 | 2561億4911万 | +6.08% | - | 6.62 |
| 01/05 | 1,655 | 1,668 | 1,641 | 1,646 | -0.36% | 490,500 | 2518億6466万 | +4.64% | - | 6.51 |
| 01/04 | 1,667 | 1,667 | 1,630 | 1,652 | -2.82% | 442,900 | 2527億8276万 | +5.29% | - | 6.54 |
| 2023 | ||||||||||
| 12/29 | 1,677 | 1,704 | 1,667 | 1,700 | +0.95% | 498,400 | 2601億2754万 | +8.7% | - | 3.4 |
| 12/28 | 1,690 | 1,694 | 1,671 | 1,684 | -0.06% | 510,100 | 2576億7928万 | +8.09% | - | 3.37 |
| 12/27 | 1,618 | 1,693 | 1,618 | 1,685 | +4.72% | 775,500 | 2578億3229万 | +8.57% | - | 3.37 |
| 12/26 | 1,597 | 1,627 | 1,589 | 1,609 | +1.39% | 400,500 | 2462億306万 | +4.14% | - | 3.22 |
| 12/25 | 1,632 | 1,655 | 1,584 | 1,587 | -0.94% | 523,400 | 2428億3670万 | +2.92% | - | 3.17 |
| 12/22 | 1,550 | 1,615 | 1,548 | 1,602 | +3.49% | 823,600 | 2451億3195万 | +4.03% | - | 3.2 |
| 12/21 | 1,547 | 1,557 | 1,534 | 1,548 | -1.53% | 326,500 | 2368億6907万 | +0.72% | - | 3.09 |
| 12/20 | 1,592 | 1,623 | 1,571 | 1,572 | -0.25% | 525,300 | 2405億4146万 | +2.21% | - | 3.14 |
| 12/19 | 1,557 | 1,580 | 1,539 | 1,576 | +0.83% | 399,800 | 2411億5353万 | +2.67% | - | 3.15 |
| 12/18 | 1,555 | 1,565 | 1,538 | 1,563 | -0.7% | 458,700 | 2391億6432万 | +1.89% | - | 3.12 |
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 | |
| 2011年 3月期 | 172 1,720 2/21 | 115 1,150 3/15 | 820,000 82,000 2/21 | 260億7299万 | 174億3252万 | +13.91% 2/21 | -19.83% 3/15 |
| 2012年 3月期 | 245 2,446 3/30 | 135 1,350 4/6 | 2,594,000 259,400 12/29 | 370億7822万 | 204億6427万 | +14.69% 11/30 | -9.34% 8/24 |
| 2013年 3月期 | 420 4,200 3/26 | 192 1,922 5/15 | 1,070,000 107,000 3/15 | 636億6662万 | 291億3505万 | +21.87% 4/25 | -10.61% 5/14 |
| 2014年 3月期 | 589 5,890 1/23 | 365 3,650 4/2 | 2,101,000 210,100 5/15 | 900億8825万 | 553億2932万 | +15.68% 5/8 | -15.79% 5/28 |
| 2015年 3月期 | 1,079 10,790 3/31 | 498 4,980 4/11 | 2,505,000 250,500 5/16 | 1650億3434万 | 761億6969万 | +12.44% 2/16 | -11.51% 5/7 |
| 2016年 3月期 | 1,545 15,450 3/30 | 955 9,550 5/7 | 2,378,000 237,800 12/18 | 2363億960万 | 1460億6839万 | +16.23% 7/1 | -17.81% 9/8 |
| 2017年 3月期 | 1,909 3/31 | 1,362 13,620 9/6 | 2,484,000 248,400 9/6 | 2919億8384万 | 2083億1953万 | +13.03% 6/8 | -10.59% 11/15 |
| 2018年 3月期 | 3,385 1/24 | 1,774 4/26 4/12 | 2,936,700 4/27 | 5177億3981万 | 2713億3542万 | +15.01% 5/15 | -12.28% 4/20 |
| 2019年 3月期 | 3,365 9/28 | 2,431 4/23 | 1,546,300 11/9 | 5146億8078万 | 3718億2436万 | +13.39% 11/29 | -15.96% 10/29 |
| 2020年 3月期 | 3,240 4/2 | 1,798 3/19 | 1,485,300 9/20 | 4955億6188万 | 2750億625万 | +9.86% 4/17 | -24.79% 3/19 |
| 2021年 3月期 | 2,983 12/1 | 1,796 7/31 | 2,076,000 5/26 | 4562億5342万 | 2747億35万 | +16.59% 8/31 | -13.93% 3/11 |
| 2022年 3月期 | 2,709 6/23 | 1,548 3/11 | 1,899,100 2/14 | 4143億4480万 | 2367億6845万 | +16.01% 6/17 | -14.83% 2/24 |
| 2023年 3月期 | 2,379 11/25 | 1,751 4/18 | 1,994,000 5/13 | 3640億2553万 | 2678億1755万 | +14.2% 5/20 | -8.05% 12/21 |
| 2024年 3月期 | 2,132 5/9 | 1,116 3/8 | 6,112,400 2/9 | 3262億3053万 | 1707億6607万 | +8.66% 12/29 | -19.81% 2/9 |
| 最新 | 1,635 2024/5/17 | 642,100 | 2501億8148万 | +15.22% 1,419 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 41%（1.41倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 70%（1.7倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 84%（1.84倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
115円（2011/03/15） - 1322%（14.22倍）
1,635円（5/17）