株価チャート
株価
5/17
- 前日 (5/16)
- 917
- 始値
- 910
- 高値
- 928
- 安値
- 902
- 終値 +0.33%
- 920
- 出来高 +23.12%
- 1,617,000
乖離率
- 株価（5日）
移動平均値 - -0.54%
925 - 株価（25日）
移動平均値 - -2.65%
945 - 出来高（5日）
移動平均値 - -39.27%
2,662,720
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 | 910 | 928 | 902 | 920 | +0.33% | 1,617,000 | 2874億3585万 | -2.65% | 11.92 | 1.15 |
| 05/16 | 925 | 929 | 912 | 917 | -0.86% | 1,313,300 | 2864億9856万 | -3.07% | 11.88 | 1.14 |
| 05/15 | 921 | 951 | 914 | 925 | +0.54% | 2,768,700 | 2889億9800万 | -2.32% | 11.98 | 1.15 |
| 05/14 | 959 | 980 | 873 | 920 | -2.65% | 5,852,100 | 2874億3585万 | -2.85% | 11.92 | 1.15 |
| 05/13 | 958 | 959 | 941 | 945 | -2.07% | 1,762,500 | 2952億4661万 | -0.21% | 12.24 | 1.18 |
| 05/10 | 954 | 967 | 948 | 965 | +1.15% | 1,259,800 | 3014億9521万 | +1.9% | 12.5 | 1.2 |
| 05/09 | 951 | 961 | 945 | 954 | +0.85% | 1,081,000 | 2980億5848万 | +0.85% | 12.36 | 1.19 |
| 05/08 | 956 | 959 | 942 | 946 | -0.63% | 907,900 | 2955億5904万 | 0% | 12.25 | 1.18 |
| 05/07 | 950 | 954 | 942 | 952 | -0.73% | 1,304,500 | 2974億3362万 | +0.63% | 12.33 | 1.19 |
| 05/02 | 951 | 959 | 946 | 959 | +0.74% | 830,500 | 2996億2063万 | +1.37% | 12.42 | 1.2 |
| 05/01 | 950 | 956 | 945 | 952 | +0.42% | 827,400 | 2974億3362万 | +0.42% | 12.33 | 1.19 |
| 04/30 | 952 | 954 | 944 | 948 | -0.21% | 916,500 | 2961億8390万 | -0.11% | 12.28 | 1.18 |
| 04/26 | 940 | 952 | 936 | 950 | +0.32% | 1,108,000 | 2968億876万 | 0% | 12.3 | 1.18 |
| 04/25 | 966 | 968 | 945 | 947 | -1.87% | 945,700 | 2958億7147万 | -0.53% | 12.26 | 1.18 |
| 04/24 | 968 | 975 | 959 | 965 | +0.52% | 1,462,500 | 3014億9521万 | +1.26% | 12.5 | 1.2 |
| 04/23 | 952 | 960 | 948 | 960 | +0.21% | 1,160,400 | 2999億3306万 | +0.73% | 12.43 | 1.2 |
| 04/22 | 954 | 963 | 948 | 958 | +1.81% | 1,834,200 | 2993億820万 | +0.52% | 12.41 | 1.19 |
| 04/19 | 955 | 958 | 932 | 941 | -0.21% | 2,179,700 | 2939億9689万 | -1.26% | 12.19 | 1.17 |
| 04/18 | 922 | 948 | 922 | 943 | +2.28% | 2,018,900 | 2946億2175万 | -1.05% | 12.21 | 1.18 |
| 04/17 | 933 | 934 | 913 | 922 | -1.28% | 2,076,500 | 2880億6071万 | -3.25% | 11.94 | 1.15 |
| 04/16 | 946 | 947 | 928 | 934 | -2.2% | 1,508,600 | 2918億987万 | -1.99% | 12.1 | 1.17 |
| 04/15 | 938 | 957 | 937 | 955 | +0.32% | 1,363,100 | 2983億7091万 | +0.21% | 12.37 | 1.19 |
| 04/12 | 945 | 956 | 937 | 952 | +1.28% | 2,110,000 | 2974億3362万 | -0.1% | 12.33 | 1.19 |
| 04/11 | 938 | 940 | 929 | 940 | -0.42% | 1,265,700 | 2936億8446万 | -1.26% | 12.17 | 1.17 |
| 04/10 | 942 | 948 | 940 | 944 | -0.32% | 1,114,600 | 2949億3418万 | -0.94% | 12.23 | 1.18 |
| 04/09 | 948 | 952 | 938 | 947 | 0% | 1,113,500 | 2958億7147万 | -0.53% | 12.26 | 1.18 |
| 04/08 | 931 | 948 | 926 | 947 | +1.94% | 1,425,700 | 2958億7147万 | -0.53% | 12.26 | 1.18 |
| 04/05 | 923 | 934 | 919 | 929 | -0.11% | 1,699,600 | 2902億4772万 | -2.42% | 12.03 | 1.16 |
| 04/04 | 939 | 943 | 924 | 930 | -1.59% | 2,500,200 | 2905億6015万 | -2.41% | 12.04 | 1.16 |
| 04/03 | 925 | 946 | 910 | 945 | +1.29% | 2,865,800 | 2952億4661万 | -0.94% | 12.24 | 1.18 |
| 04/02 | 938 | 956 | 926 | 933 | -0.96% | 2,368,100 | 2914億9744万 | -2.1% | 12.08 | 1.16 |
| 04/01 | 963 | 966 | 941 | 942 | -1.88% | 1,913,500 | 2943億932万 | -1.15% | 12.2 | 1.18 |
| 03/29 | 949 | 974 | 946 | 960 | +1.27% | 2,085,100 | 2999億3306万 | +0.73% | 12.51 | 1.2 |
| 03/28 | 970 | 974 | 943 | 948 | -4.82% | 2,863,000 | 2961億8390万 | -0.42% | 12.36 | 1.18 |
| 03/27 | 985 | 1,003 | 984 | 996 | +1.32% | 2,403,000 | 3111億8055万 | +4.73% | 12.98 | 1.24 |
| 03/26 | 985 | 992 | 974 | 983 | -0.2% | 1,881,500 | 3071億1896万 | +3.58% | 12.81 | 1.23 |
| 03/25 | 985 | 997 | 980 | 985 | +0.1% | 1,934,700 | 3077億4382万 | +4.01% | 12.84 | 1.23 |
| 03/22 | 975 | 987 | 973 | 984 | +1.23% | 1,597,100 | 3074億3139万 | +4.24% | 12.82 | 1.23 |
| 03/21 | 965 | 978 | 961 | 972 | +0.73% | 1,621,800 | 3036億8222万 | +3.18% | 12.67 | 1.21 |
| 03/19 | 955 | 966 | 951 | 965 | +0.31% | 1,467,400 | 3014億9521万 | +2.55% | 12.58 | 1.2 |
| 03/18 | 969 | 970 | 958 | 962 | +0.31% | 1,544,300 | 3005億5792万 | +2.56% | 12.54 | 1.2 |
| 03/15 | 937 | 962 | 937 | 959 | +1.37% | 1,951,400 | 2996億2063万 | +2.46% | 12.5 | 1.2 |
| 03/14 | 933 | 948 | 928 | 946 | +1.07% | 1,974,600 | 2955億5904万 | +1.28% | 12.33 | 1.18 |
| 03/13 | 942 | 948 | 928 | 936 | +0.65% | 1,795,500 | 2924億3473万 | +0.65% | 12.2 | 1.17 |
| 03/12 | 944 | 945 | 913 | 930 | -1.17% | 1,794,100 | 2905億6015万 | +0.43% | 12.12 | 1.16 |
| 03/11 | 940 | 943 | 931 | 941 | -0.95% | 1,606,700 | 2939億9689万 | +2.17% | 12.26 | 1.17 |
| 03/08 | 939 | 956 | 929 | 950 | +1.28% | 2,073,100 | 2968億876万 | +3.71% | 12.38 | 1.18 |
| 03/07 | 941 | 945 | 933 | 938 | -0.32% | 1,977,200 | 2930億5959万 | +2.96% | 12.22 | 1.17 |
| 03/06 | 933 | 948 | 932 | 941 | +0.32% | 1,752,900 | 2939億9689万 | +3.98% | 12.26 | 1.17 |
| 03/05 | 938 | 943 | 930 | 938 | -0.74% | 1,527,200 | 2930億5959万 | +4.34% | 12.22 | 1.17 |
| 03/04 | 955 | 958 | 939 | 945 | -0.63% | 1,435,100 | 2952億4661万 | +5.82% | 12.32 | 1.18 |
| 03/01 | 945 | 954 | 942 | 951 | -0.21% | 1,382,300 | 2971億2119万 | +7.22% | 12.39 | 1.19 |
| 02/29 | 944 | 955 | 931 | 953 | +0.21% | 2,031,500 | 2977億4605万 | +8.3% | 12.42 | 1.19 |
| 02/28 | 950 | 963 | 940 | 951 | +3.03% | 2,363,800 | 2971億2119万 | +8.81% | 12.39 | 1.19 |
| 02/27 | 925 | 933 | 916 | 923 | -0.75% | 1,398,300 | 2883億7314万 | +6.34% | 12.03 | 1.15 |
| 02/26 | 946 | 949 | 929 | 930 | -0.75% | 1,196,100 | 2905億6015万 | +7.89% | 12.12 | 1.16 |
| 02/22 | 928 | 937 | 925 | 937 | +1.08% | 1,460,600 | 2927億4716万 | +9.46% | 12.21 | 1.17 |
| 02/21 | 930 | 932 | 921 | 927 | -0.22% | 1,365,300 | 2896億2286万 | +9.06% | 12.08 | 1.16 |
| 02/20 | 944 | 951 | 919 | 929 | -1.59% | 1,967,900 | 2902億4772万 | +9.94% | 12.11 | 1.16 |
| 02/19 | 934 | 950 | 934 | 944 | +1.4% | 1,390,900 | 2949億3418万 | +12.38% | 12.3 | 1.18 |
| 02/16 | 923 | 936 | 922 | 931 | +0.32% | 2,278,800 | 2908億7258万 | +11.76% | 12.13 | 1.16 |
| 02/15 | 933 | 942 | 918 | 928 | -0.11% | 2,041,200 | 2899億3529万 | +12.08% | 12.09 | 1.16 |
| 02/14 | 930 | 938 | 925 | 929 | 0% | 2,238,600 | 2902億4772万 | +12.88% | 12.11 | 1.16 |
| 02/13 | 914 | 935 | 912 | 929 | +2.31% | 2,706,000 | 2902億4772万 | +13.71% | 12.11 | 1.16 |
| 02/09 | 903 | 914 | 887 | 908 | +0.55% | 2,201,100 | 2836億8669万 | +12.1% | 11.83 | 1.13 |
| 02/08 | 890 | 908 | 875 | 903 | +0.11% | 2,633,500 | 2821億2454万 | +12.17% | 11.77 | 1.13 |
| 02/07 | 881 | 917 | 880 | 902 | +4.16% | 5,426,700 | 2818億1210万 | +12.89% | 11.76 | 1.13 |
| 02/06 | 826 | 872 | 803 | 866 | +5.61% | 7,374,000 | 2705億6461万 | +9.21% | 11.29 | 1.08 |
| 02/05 | 825 | 827 | 817 | 820 | +0.37% | 1,465,000 | 2561億9282万 | +3.8% | 10.69 | 1.02 |
| 02/02 | 819 | 824 | 809 | 817 | -0.24% | 1,420,400 | 2552億5553万 | +3.68% | 10.65 | 1.02 |
| 02/01 | 805 | 819 | 801 | 819 | +1.49% | 1,467,300 | 2558億8039万 | +4.33% | 10.67 | 1.02 |
| 01/31 | 796 | 808 | 795 | 807 | +1.51% | 994,200 | 2521億3123万 | +3.07% | 10.52 | 1.01 |
| 01/30 | 799 | 805 | 793 | 795 | -0.5% | 941,000 | 2483億8207万 | +1.79% | 10.36 | 0.99 |
| 01/29 | 791 | 802 | 791 | 799 | +1.65% | 1,188,900 | 2496億3179万 | +2.57% | 10.41 | 1 |
| 01/26 | 790 | 791 | 780 | 786 | -0.76% | 800,100 | 2455億7019万 | +1.16% | 10.24 | 0.98 |
| 01/25 | 786 | 795 | 784 | 792 | +1.15% | 848,000 | 2474億4477万 | +2.06% | 10.32 | 0.99 |
| 01/24 | 789 | 794 | 783 | 783 | -1.51% | 1,099,900 | 2446億3290万 | +1.16% | 10.2 | 0.98 |
| 01/23 | 792 | 798 | 789 | 795 | +0.51% | 1,180,300 | 2483億8207万 | +2.58% | 10.36 | 0.99 |
| 01/22 | 794 | 795 | 786 | 791 | +0.13% | 1,105,800 | 2471億3234万 | +2.2% | 10.31 | 0.99 |
| 01/19 | 783 | 794 | 772 | 790 | +0.77% | 2,446,900 | 2468億1991万 | +1.94% | 10.3 | 0.99 |
| 01/18 | 791 | 793 | 782 | 784 | -0.38% | 1,033,400 | 2449億4533万 | +1.03% | 10.22 | 0.98 |
| 01/17 | 786 | 801 | 783 | 787 | +0.13% | 1,486,300 | 2458億8262万 | +1.55% | 10.26 | 0.98 |
| 01/16 | 797 | 798 | 783 | 786 | -1.5% | 1,298,600 | 2455億7019万 | +1.55% | 10.24 | 0.98 |
| 01/15 | 788 | 804 | 786 | 798 | +1.01% | 1,122,700 | 2493億1936万 | +3.23% | 10.4 | 1 |
| 01/12 | 802 | 802 | 787 | 790 | -0.88% | 1,508,900 | 2468億1991万 | +2.46% | 10.3 | 0.99 |
| 01/11 | 800 | 806 | 797 | 797 | +0.38% | 1,550,400 | 2490億693万 | +3.64% | 10.39 | 0.99 |
| 01/10 | 785 | 797 | 784 | 794 | +1.79% | 1,805,200 | 2480億6963万 | +3.52% | 10.35 | 0.99 |
| 01/09 | 769 | 780 | 763 | 780 | +1.43% | 2,000,500 | 2436億9561万 | +2.09% | 10.17 | 0.97 |
| 01/05 | 775 | 775 | 763 | 769 | -0.52% | 1,479,100 | 2402億5888万 | +0.79% | 10.02 | 0.96 |
| 01/04 | 757 | 775 | 750 | 773 | +1.84% | 1,939,300 | 2415億860万 | +1.44% | 10.07 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 763 | 765 | 754 | 759 | -0.13% | 1,296,300 | 2371億3458万 | -0.26% | 9.9 | 0.96 |
| 12/28 | 766 | 768 | 758 | 760 | -1.43% | 1,323,400 | 2374億4701万 | 0% | 9.92 | 0.96 |
| 12/27 | 766 | 771 | 763 | 771 | +0.52% | 927,800 | 2408億8374万 | +1.72% | 10.06 | 0.97 |
| 12/26 | 769 | 770 | 758 | 767 | +0.39% | 1,228,200 | 2396億3402万 | +1.46% | 10.01 | 0.97 |
| 12/25 | 771 | 773 | 764 | 764 | +0.13% | 1,162,500 | 2386億9673万 | +1.33% | 9.97 | 0.96 |
| 12/22 | 756 | 770 | 754 | 763 | +1.33% | 1,432,000 | 2383億8430万 | +1.46% | 9.96 | 0.96 |
| 12/21 | 760 | 770 | 752 | 753 | 0% | 1,668,000 | 2352億5999万 | +0.53% | 9.83 | 0.95 |
| 12/20 | 742 | 757 | 742 | 753 | +0.94% | 1,197,900 | 2352億5999万 | +0.8% | 9.83 | 0.95 |
| 12/19 | 744 | 753 | 738 | 746 | +0.27% | 1,732,300 | 2330億7298万 | +0.13% | 9.73 | 0.94 |
| 12/18 | 751 | 763 | 741 | 744 | -2.49% | 1,852,300 | 2324億4812万 | 0% | 9.71 | 0.94 |
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 | 880 6/11 | 361 3/17 | 16,441,000 9/11 | - | - | +16.79% 4/17 | -19.09% 8/17 |
| 2009年 3月期 | 554 7/1 | 195 10/28 | 10,983,000 6/30 | - | - | +22% 3/25 | -37.42% 10/24 |
| 2010年 3月期 | 305 5/15 | 235 7/13 7/10 | 6,456,200 11/13 | - | - | +11.52% 8/5 | -7.64% 6/24 |
| 2011年 3月期 | 311 7/14 | 203 3/15 | 7,050,100 5/14 | 862億1239万 | 562億7368万 | +12.38% 5/10 | -19.84% 3/15 |
| 2012年 3月期 | 294 10/3 9/30 他3件 | 211 4/6 | 6,780,000 5/10 | 814億9982万 | 584億9136万 | +11.95% 5/11 | -7.11% 11/2 |
| 2013年 3月期 | 282 4/2 | 139 11/15 11/14 | 6,573,800 5/17 | 781億7329万 | 385億3222万 | +15.15% 1/4 | -14.89% 5/18 |
| 2014年 3月期 | 243 12/30 12/27 | 169 4/2 | 17,830,600 6/4 | 673億6209万 | 468億4853万 | +17.06% 5/20 | -12.37% 2/4 |
| 2015年 3月期 | 427 11/25 11/20 他2件 | 207 4/11 | 25,723,400 5/29 | 1183億6878万 | 573億8252万 | +29.1% 5/29 | -9.32% 2/9 |
| 2016年 3月期 | 709 1/4 | 333 7/9 | 63,854,700 12/25 | 1965億4208万 | 923億1102万 | +43.31% 12/29 | -13.81% 2/12 |
| 2017年 3月期 | 655 6/8 | 420 8/30 | 36,429,600 9/6 | 1815億7273万 | 1164億2831万 | +12.2% 11/4 | -14.79% 6/24 |
| 2018年 3月期 | 719 11/2 | 510 4/19 | 10,488,100 11/2 | 2246億3736万 | 1593億3944万 | +14.51% 6/9 | -11.8% 11/15 |
| 2019年 3月期 | 863 3/28 | 515 7/11 | 11,488,100 5/14 | 2696億2732万 | 1609億159万 | +15.92% 9/28 | -12.12% 12/25 |
| 2020年 3月期 | 852 4/1 | 398 3/13 | 7,601,200 2/5 | 2661億9059万 | 1243億4725万 | +8.65% 11/15 | -25.17% 3/13 |
| 2021年 3月期 | 573 3/9 | 400 10/30 | 8,233,600 4/1 | 1790億2254万 | 1249億7211万 | +15.72% 2/8 | -7.8% 6/29 |
| 2022年 3月期 | 689 10/14 | 494 4/21 | 7,828,200 10/14 | 2152億6446万 | 1543億4055万 | +10.18% 8/4 | -10.03% 12/10 |
| 2023年 3月期 | 608 7/26 | 498 11/4 | 8,874,500 11/4 | 1899億5760万 | 1555億9027万 | +6.85% 7/12 | -7.01% 11/4 |
| 2024年 3月期 | 1,003 3/27 | 543 4/6 4/5 他2件 | 8,973,800 11/6 | 3133億6756万 | 1696億4964万 | +13.75% 2/13 | -8.61% 10/4 |
| 最新 | 920 2024/5/17 | 1,617,000 | 2874億3585万 | -2.65% 945 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 37%（1.37倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 32%（1.32倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- 47%（1.47倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 58%（1.58倍）
- 2015/12/30 vs 2014/12/30
- 80%（1.8倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/05/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
120円（1999/01/04） - 667%（7.67倍）
920円（5/17）