株価チャート
株価
5/16
- 前日 (5/15)
- 168,100
- 始値
- 167,600
- 高値
- 168,700
- 安値
- 166,900
- 終値 +0.18%
- 168,400
- 出来高 +38.99%
- 7,903
乖離率
- 株価（5日）
移動平均値 - +0.15%
168,140 - 株価（25日）
移動平均値 - +0.8%
167,056 - 出来高（5日）
移動平均値 - +20.02%
6,585
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 167,600 | 168,700 | 166,900 | 168,400 | +0.18% | 7,903 | - | +0.8% | - | - |
| 05/15 | 168,500 | 169,600 | 167,400 | 168,100 | -0.41% | 5,686 | - | +0.72% | - | - |
| 05/14 | 169,700 | 170,800 | 168,500 | 168,800 | -0.12% | 4,878 | - | +1.3% | - | - |
| 05/13 | 166,300 | 169,000 | 166,300 | 169,000 | +1.56% | 5,454 | - | +1.61% | - | - |
| 05/10 | 169,000 | 169,000 | 164,800 | 166,400 | -1.3% | 9,005 | - | +0.25% | - | - |
| 05/09 | 167,800 | 169,200 | 167,500 | 168,600 | +0.72% | 5,513 | - | +1.69% | - | - |
| 05/08 | 168,700 | 168,700 | 167,200 | 167,400 | -0.77% | 7,161 | - | +1.09% | - | - |
| 05/07 | 169,400 | 169,700 | 167,300 | 168,700 | -0.3% | 6,980 | - | +1.95% | - | - |
| 05/02 | 166,700 | 169,700 | 166,000 | 169,200 | +1.56% | 12,251 | - | +2.35% | - | - |
| 05/01 | 166,200 | 166,600 | 164,600 | 166,600 | +0.06% | 8,403 | - | +0.85% | - | - |
| 04/30 | 168,200 | 168,200 | 166,000 | 166,500 | -0.95% | 9,126 | - | +0.81% | - | - |
| 04/26 | 165,500 | 168,100 | 164,800 | 168,100 | +0.66% | 7,300 | - | +1.76% | - | - |
| 04/25 | 167,100 | 168,100 | 166,100 | 167,000 | -0.18% | 4,051 | - | +1.13% | - | - |
| 04/24 | 167,800 | 168,100 | 166,000 | 167,300 | -0.3% | 7,087 | - | +1.4% | - | - |
| 04/23 | 169,700 | 169,900 | 167,400 | 167,800 | -0.06% | 10,291 | - | +1.89% | - | - |
| 04/22 | 166,100 | 169,700 | 166,100 | 167,900 | +1.14% | 7,702 | - | +2.23% | - | - |
| 04/19 | 166,800 | 168,000 | 165,100 | 166,000 | -1.01% | 8,139 | - | +1.31% | - | - |
| 04/18 | 166,900 | 169,000 | 166,200 | 167,700 | +1.45% | 9,733 | - | +2.57% | - | - |
| 04/17 | 164,700 | 166,300 | 164,000 | 165,300 | 0% | 5,755 | - | +1.43% | - | - |
| 04/16 | 164,400 | 166,100 | 163,700 | 165,300 | +0.61% | 7,380 | - | +1.71% | - | - |
| 04/15 | 165,000 | 165,300 | 164,000 | 164,300 | -0.42% | 5,747 | - | +1.38% | - | - |
| 04/12 | 166,800 | 166,800 | 164,200 | 165,000 | -1.08% | 8,007 | - | +2.14% | - | - |
| 04/11 | 164,300 | 167,000 | 163,500 | 166,800 | +1.15% | 8,238 | - | +3.6% | - | - |
| 04/10 | 166,000 | 167,500 | 164,900 | 164,900 | -0.24% | 9,361 | - | +2.74% | - | - |
| 04/09 | 164,900 | 166,200 | 163,800 | 165,300 | +0.49% | 7,948 | - | +3.23% | - | - |
| 04/08 | 162,500 | 164,800 | 161,500 | 164,500 | +1.92% | 7,315 | - | +2.94% | - | - |
| 04/05 | 161,300 | 161,800 | 160,200 | 161,400 | +0.12% | 8,174 | - | +1.21% | - | - |
| 04/04 | 160,500 | 161,800 | 159,900 | 161,200 | +0.37% | 7,103 | - | +1.17% | - | - |
| 04/03 | 160,200 | 161,300 | 159,000 | 160,600 | -0.62% | 8,451 | - | +0.87% | - | - |
| 04/02 | 163,600 | 163,800 | 160,600 | 161,600 | -1.22% | 6,120 | - | +1.49% | - | - |
| 04/01 | 165,000 | 165,600 | 162,700 | 163,600 | -0.49% | 3,651 | - | +2.73% | - | - |
| 03/29 | 165,000 | 165,200 | 163,700 | 164,400 | -0.12% | 5,648 | - | +3.27% | - | - |
| 03/28 | 166,700 | 167,200 | 164,200 | 164,600 | -1.02% | 7,430 | - | +3.45% | - | - |
| 03/27 | 166,000 | 167,200 | 165,800 | 166,300 | +0.3% | 8,291 | - | +4.6% | - | - |
| 03/26 | 166,300 | 167,100 | 165,600 | 165,800 | -0.72% | 6,774 | - | +4.41% | - | - |
| 03/25 | 165,900 | 167,900 | 165,400 | 167,000 | +0.18% | 5,571 | - | +5.27% | - | - |
| 03/22 | 164,000 | 167,000 | 163,300 | 166,700 | +2.02% | 10,054 | - | +5.2% | - | - |
| 03/21 | 161,000 | 163,900 | 159,000 | 163,400 | +2.38% | 11,088 | - | +3.16% | - | - |
| 03/19 | 157,400 | 160,200 | 156,700 | 159,600 | +1.92% | 15,859 | - | +0.67% | - | - |
| 03/18 | 158,500 | 158,800 | 155,200 | 156,600 | -1.2% | 9,265 | - | -1.37% | - | - |
| 03/15 | 157,500 | 160,400 | 157,000 | 158,500 | +1.02% | 21,470 | - | -0.42% | - | - |
| 03/14 | 155,000 | 157,200 | 155,000 | 156,900 | +1.49% | 10,594 | - | -1.6% | - | - |
| 03/13 | 155,400 | 155,400 | 152,600 | 154,600 | +0.39% | 9,250 | - | -3.31% | - | - |
| 03/12 | 154,300 | 155,400 | 153,500 | 154,000 | 0% | 12,128 | - | -4.05% | - | - |
| 03/11 | 151,000 | 154,200 | 151,000 | 154,000 | +1.78% | 9,449 | - | -4.46% | - | - |
| 03/08 | 151,200 | 152,200 | 150,500 | 151,300 | -0.07% | 15,429 | - | -6.48% | - | - |
| 03/07 | 154,800 | 155,300 | 151,300 | 151,400 | -2.01% | 11,448 | - | -6.86% | - | - |
| 03/06 | 155,500 | 156,400 | 154,500 | 154,500 | -0.58% | 7,245 | - | -5.44% | - | - |
| 03/05 | 157,800 | 158,300 | 154,500 | 155,400 | -1.02% | 9,259 | - | -5.29% | - | - |
| 03/04 | 157,400 | 159,100 | 156,500 | 157,000 | +0.38% | 9,190 | - | -4.67% | - | - |
| 03/01 | 158,700 | 158,700 | 156,000 | 156,400 | -1.08% | 8,399 | - | -5.31% | - | - |
| 02/29 | 158,900 | 159,500 | 155,700 | 158,100 | +0.13% | 16,255 | - | -4.59% | - | - |
| 02/28 | 157,900 | 158,600 | 157,100 | 157,900 | -1.86% | 10,857 | - | -4.98% | - | - |
| 02/27 | 163,400 | 163,400 | 160,700 | 160,900 | -0.98% | 20,440 | - | -3.49% | - | - |
| 02/26 | 163,500 | 164,000 | 162,400 | 162,500 | +0.37% | 8,708 | - | -2.71% | - | - |
| 02/22 | 160,600 | 162,200 | 159,600 | 161,900 | -0.43% | 8,089 | - | -3.19% | - | - |
| 02/21 | 162,500 | 162,600 | 160,600 | 162,600 | +0.81% | 6,945 | - | -2.93% | - | - |
| 02/20 | 162,800 | 163,400 | 161,300 | 161,300 | -0.31% | 5,540 | - | -3.9% | - | - |
| 02/19 | 162,200 | 162,500 | 160,500 | 161,800 | +0.12% | 5,559 | - | -3.83% | - | - |
| 02/16 | 163,100 | 163,500 | 160,800 | 161,600 | -0.55% | 7,977 | - | -4.11% | - | - |
| 02/15 | 165,100 | 165,500 | 162,300 | 162,500 | -1.52% | 9,559 | - | -3.73% | - | - |
| 02/14 | 166,300 | 166,900 | 165,000 | 165,000 | -1.26% | 7,047 | - | -2.37% | - | - |
| 02/13 | 166,500 | 167,400 | 166,100 | 167,100 | +0.84% | 5,322 | - | -1.19% | - | - |
| 02/09 | 166,700 | 167,600 | 165,600 | 165,700 | -0.3% | 5,487 | - | -2.06% | - | - |
| 02/08 | 166,700 | 167,500 | 166,200 | 166,200 | +0.24% | 6,822 | - | -1.76% | - | - |
| 02/07 | 168,500 | 168,800 | 165,500 | 165,800 | -1.19% | 7,202 | - | -2.01% | - | - |
| 02/06 | 169,100 | 169,500 | 167,800 | 167,800 | -1.12% | 6,762 | - | -0.83% | - | - |
| 02/05 | 171,000 | 173,300 | 169,600 | 169,700 | -0.93% | 6,813 | - | +0.36% | - | - |
| 02/02 | 169,500 | 171,300 | 168,800 | 171,300 | +1.54% | 6,475 | - | +1.44% | - | - |
| 02/01 | 169,000 | 169,700 | 167,600 | 168,700 | -1.11% | 11,835 | - | +0.06% | - | - |
| 01/31 | 170,900 | 171,800 | 169,600 | 170,600 | -1.1% | 8,572 | - | +1.25% | - | - |
| 01/30 | 172,300 | 172,600 | 170,900 | 172,500 | +0.58% | 6,432 | - | +2.53% | - | - |
| 01/29 | 170,900 | 172,400 | 170,700 | 171,500 | +0.47% | 5,554 | - | +2.09% | - | - |
| 01/26 | 169,600 | 171,400 | 169,100 | 170,700 | +1.01% | 5,383 | - | +1.79% | - | - |
| 01/25 | 169,200 | 169,800 | 167,700 | 169,000 | -0.59% | 6,093 | - | +0.88% | - | - |
| 01/24 | 170,300 | 171,500 | 169,900 | 170,000 | 0% | 5,440 | - | +1.53% | - | - |
| 01/23 | 171,300 | 171,600 | 169,900 | 170,000 | -0.82% | 4,592 | - | +1.58% | - | - |
| 01/22 | 168,900 | 171,400 | 168,900 | 171,400 | +1.72% | 5,888 | - | +2.48% | - | - |
| 01/19 | 168,800 | 168,900 | 167,600 | 168,500 | +0.6% | 3,420 | - | +0.77% | - | - |
| 01/18 | 169,600 | 169,600 | 167,400 | 167,500 | -0.89% | 6,533 | - | +0.06% | - | - |
| 01/17 | 170,700 | 171,100 | 168,800 | 169,000 | -1.17% | 7,088 | - | +0.83% | - | - |
| 01/16 | 171,800 | 171,900 | 170,500 | 171,000 | -0.23% | 6,916 | - | +1.96% | - | - |
| 01/15 | 169,500 | 172,000 | 169,000 | 171,400 | +1.54% | 10,106 | - | +2.15% | - | - |
| 01/12 | 169,000 | 169,700 | 168,500 | 168,800 | +0.36% | 5,693 | - | +0.57% | - | - |
| 01/11 | 167,900 | 168,900 | 167,700 | 168,200 | +0.18% | 4,974 | - | +0.12% | - | - |
| 01/10 | 166,900 | 168,200 | 166,900 | 167,900 | +0.12% | 7,256 | - | -0.1% | - | - |
| 01/09 | 168,700 | 169,400 | 166,900 | 167,700 | -0.59% | 6,421 | - | -0.37% | - | - |
| 01/05 | 166,500 | 169,200 | 166,200 | 168,700 | +1.81% | 8,387 | - | +0.11% | - | - |
| 01/04 | 167,400 | 167,400 | 165,700 | 165,700 | -0.48% | 6,284 | - | -1.74% | - | - |
| 2023 | ||||||||||
| 12/29 | 165,800 | 166,900 | 165,400 | 166,500 | +0.42% | 3,667 | - | -1.39% | - | - |
| 12/28 | 165,300 | 166,400 | 164,200 | 165,800 | +0.36% | 5,158 | - | -1.91% | - | - |
| 12/27 | 164,400 | 165,300 | 164,000 | 165,200 | +0.73% | 5,463 | - | -2.4% | - | - |
| 12/26 | 164,200 | 164,600 | 163,300 | 164,000 | -0.3% | 3,806 | - | -3.23% | - | - |
| 12/25 | 166,000 | 166,000 | 163,600 | 164,500 | -1.14% | 3,628 | - | -3.1% | - | - |
| 12/22 | 164,800 | 166,500 | 164,600 | 166,400 | +1.28% | 4,068 | - | -2.16% | - | - |
| 12/21 | 165,500 | 166,100 | 163,900 | 164,300 | -1.08% | 3,564 | - | -3.55% | - | - |
| 12/20 | 164,700 | 166,800 | 164,200 | 166,100 | +1.22% | 6,937 | - | -2.72% | - | - |
| 12/19 | 166,000 | 166,200 | 163,200 | 164,100 | -1.38% | 8,132 | - | -4.02% | - | - |
| 12/18 | 165,900 | 167,100 | 165,200 | 166,400 | -0.18% | 6,773 | - | -2.8% | - | - |
| 12/15 | 168,300 | 169,200 | 165,600 | 166,700 | -0.71% | 20,198 | - | -2.73% | - | - |
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 2月期 | 250,000 1,250,000 5/7 | 97,400 487,000 3/17 | 31,915 6,383 10/4 | - | - | +12.55% 4/8 | -26.7% 10/6 |
| 2009年 2月期 | 120,600 603,000 9/12 | 56,000 280,000 2/25 | 15,655 3,131 2/26 | - | - | +28.87% 3/27 | -36.07% 10/10 |
| 2010年 2月期 | 98,400 492,000 9/1 | 73,200 366,000 11/27 | 9,320 1,864 9/18 | - | - | +9.96% 12/30 | -12.45% 5/25 |
| 2011年 2月期 | 107,800 539,000 1/4 539,000 12/30 | 69,100 345,500 3/15 | 49,960 9,992 5/26 | - | - | +8.97% 12/15 | -19.93% 3/15 |
| 2012年 2月期 | 78,900 394,500 3/19 | 61,100 305,500 11/21 | 16,465 3,293 4/23 | - | - | +10.95% 2/24 | -6.92% 10/7 |
| 2013年 2月期 | 139,700 3/28 | 70,000 350,000 9/13 | 33,045 3/27 | 1986億7714万 | - | +20.62% 3/27 | -14.4% 6/10 |
| 2014年 2月期 | 144,200 7/3 | 104,200 9/2 | 38,553 3/19 | 2835億2229万 | 1481億9011万 | +5.38% 6/20 | -5.39% 9/12 |
| 2015年 2月期 | 183,800 1/19 | 130,900 9/10 | 36,319 3/18 | 3898億1847万 | 2573億7217万 | +11.61% 11/4 | -10.6% 9/2 |
| 2016年 2月期 | 191,500 7/29 | 141,300 9/9 | 39,560 3/17 | 4636億8335万 | 3279億1505万 | +13.76% 2/1 | -6.35% 6/27 |
| 2017年 2月期 | 187,100 12/30 | 158,000 7/19 | 77,601 3/2 | 4723億5696万 | 4234億4000万 | +4.43% 12/29 | -5.64% 7/7 |
| 2018年 2月期 | 179,400 6/27 | 148,300 1/4 | 35,782 3/14 | 4951億4400万 | 3974億4400万 | +8.58% 1/24 | -3.33% 2/15 |
| 2019年 2月期 | 226,900 8/26 | 171,400 10/30 | 17,512 6/21 | 6262億4400万 | 4730億6400万 | +6.08% 8/16 | -2.32% 3/1 |
| 2020年 2月期 | 246,600 11/6 | 99,000 3/23 | 202,814 11/26 | 6806億1600万 | 2732億4000万 | +17.86% 6/8 | -48.42% 3/19 |
| 2021年 2月期 | 217,900 6/23 | 145,800 10/30 | 38,863 9/18 | 6014億400万 | 4024億800万 | +12.68% 2/16 | -6.72% 10/30 |
| 2022年 2月期 | 200,600 9/29 | 154,400 1/21 | 208,799 5/31 | 5536億5600万 | - | +7.28% 5/10 | -8.66% 1/20 |
| 2023年 2月期 | 200,800 10/31 | 164,800 3/24 | 18,654 10/26 | - | - | +6.58% 10/31 | -7.22% 3/17 |
| 2024年 2月期 | 187,100 9/6 | 155,700 2/29 | 20,440 2/27 | - | - | +5.27% 3/25 | -6.86% 3/7 |
| 最新 | 168,400 2024/5/16 | 7,903 | 4647億8400万 | +0.8% 167,056 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/16 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
56,000円（2009/02/25） - 201%（3.01倍）
168,400円（5/16）