株価チャート
株価
5/17
- 前日 (5/16)
- 1,828
- 始値
- 1,818
- 高値
- 1,834
- 安値
- 1,818
- 終値 +0.16%
- 1,831
- 出来高 -43.61%
- 30,000
乖離率
- 株価(5日)
移動平均値 - +0.55%
1,821 - 株価(25日)
移動平均値 - +0.66%
1,819 - 出来高(5日)
移動平均値 - -17.81%
36,500
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 | 1,818 | 1,834 | 1,818 | 1,831 | +0.16% | 30,000 | 610億8040万 | +0.66% | 23.81 | 1.06 |
05/16 | 1,819 | 1,833 | 1,811 | 1,828 | +0.83% | 53,200 | 609億8032万 | +0.44% | 23.77 | 1.06 |
05/15 | 1,823 | 1,824 | 1,813 | 1,813 | -0.33% | 23,300 | 604億7993万 | -0.44% | 23.57 | 1.05 |
05/14 | 1,813 | 1,820 | 1,808 | 1,819 | +0.33% | 32,900 | 606億8009万 | -0.16% | 23.65 | 1.05 |
05/13 | 1,800 | 1,820 | 1,799 | 1,813 | +1% | 43,100 | 604億7993万 | -0.49% | 23.57 | 1.05 |
05/10 | 1,803 | 1,803 | 1,795 | 1,795 | -0.11% | 27,600 | 598億7947万 | -1.54% | 23.34 | 1.04 |
05/09 | 1,801 | 1,805 | 1,796 | 1,797 | -0.44% | 34,400 | 599億4619万 | -1.48% | 23.36 | 1.04 |
05/08 | 1,815 | 1,817 | 1,805 | 1,805 | -0.33% | 30,200 | 602億1306万 | -1.2% | 23.47 | 1.04 |
05/07 | 1,825 | 1,825 | 1,810 | 1,811 | -0.71% | 29,700 | 604億1322万 | -0.98% | 23.55 | 1.05 |
05/02 | 1,825 | 1,827 | 1,815 | 1,824 | -0.22% | 16,600 | 608億4688万 | -0.33% | 23.72 | 1.06 |
05/01 | 1,829 | 1,830 | 1,825 | 1,828 | -0.11% | 11,900 | 609億8032万 | -0.22% | 23.77 | 1.06 |
04/30 | 1,831 | 1,831 | 1,820 | 1,830 | +0.05% | 23,800 | 610億4704万 | -0.27% | 23.79 | 1.06 |
04/26 | 1,831 | 1,832 | 1,815 | 1,829 | +0.49% | 35,300 | 610億1368万 | -0.49% | 23.78 | 1.06 |
04/25 | 1,824 | 1,828 | 1,817 | 1,820 | 0% | 27,300 | 607億1345万 | -1.09% | 23.66 | 1.05 |
04/24 | 1,826 | 1,826 | 1,812 | 1,820 | -0.22% | 28,400 | 607億1345万 | -1.25% | 23.66 | 1.05 |
04/23 | 1,823 | 1,839 | 1,819 | 1,824 | 0% | 32,500 | 608億4688万 | -1.19% | 23.72 | 1.06 |
04/22 | 1,800 | 1,828 | 1,800 | 1,824 | +1.56% | 40,300 | 608億4688万 | -1.35% | 23.72 | 1.06 |
04/19 | 1,798 | 1,803 | 1,783 | 1,796 | -0.44% | 42,500 | 599億1283万 | -3.02% | 23.35 | 1.04 |
04/18 | 1,800 | 1,810 | 1,796 | 1,804 | +0.61% | 29,700 | 601億7970万 | -2.8% | 23.46 | 1.04 |
04/17 | 1,810 | 1,810 | 1,791 | 1,793 | -0.88% | 45,400 | 598億1275万 | -3.6% | 23.31 | 1.04 |
04/16 | 1,826 | 1,828 | 1,806 | 1,809 | -1.09% | 59,400 | 603億4650万 | -2.9% | 23.52 | 1.05 |
04/15 | 1,830 | 1,835 | 1,825 | 1,829 | -0.38% | 36,200 | 610億1368万 | -2.09% | 23.78 | 1.06 |
04/12 | 1,849 | 1,849 | 1,835 | 1,836 | -0.7% | 29,300 | 612億4719万 | -1.66% | 23.87 | 1.06 |
04/11 | 1,849 | 1,855 | 1,842 | 1,849 | -0.54% | 32,000 | 616億8086万 | -0.91% | 24.04 | 1.07 |
04/10 | 1,855 | 1,860 | 1,850 | 1,859 | +0.22% | 27,700 | 620億1445万 | -0.27% | 24.17 | 1.08 |
04/09 | 1,843 | 1,860 | 1,834 | 1,855 | +0.76% | 84,200 | 618億8101万 | -0.32% | 24.12 | 1.07 |
04/08 | 1,838 | 1,843 | 1,833 | 1,841 | +0.05% | 29,600 | 614億1399万 | -0.97% | 23.94 | 1.07 |
04/05 | 1,830 | 1,846 | 1,827 | 1,840 | +0.49% | 40,500 | 613億8063万 | -0.97% | 23.92 | 1.06 |
04/04 | 1,825 | 1,835 | 1,818 | 1,831 | +0.33% | 48,900 | 610億8040万 | -1.35% | 23.81 | 1.06 |
04/03 | 1,819 | 1,830 | 1,819 | 1,825 | 0% | 42,900 | 608億8024万 | -1.67% | 23.73 | 1.06 |
04/02 | 1,841 | 1,846 | 1,820 | 1,825 | -1.72% | 53,200 | 608億8024万 | -1.67% | 23.73 | 1.06 |
04/01 | 1,866 | 1,872 | 1,855 | 1,857 | -0.48% | 50,100 | 619億4773万 | +0.05% | 24.14 | 1.07 |
03/29 | 1,838 | 1,870 | 1,835 | 1,866 | +1.97% | 81,800 | 622億4796万 | +0.54% | 16.79 | 1.08 |
03/28 | 1,842 | 1,846 | 1,830 | 1,830 | -2.76% | 103,300 | 610億4704万 | -1.35% | 16.47 | 1.06 |
03/27 | 1,900 | 1,902 | 1,882 | 1,882 | -1.16% | 223,200 | 627億8171万 | +1.4% | 16.94 | 1.09 |
03/26 | 1,896 | 1,904 | 1,889 | 1,904 | 0% | 76,700 | 635億1561万 | +2.7% | 17.14 | 1.1 |
03/25 | 1,890 | 1,904 | 1,888 | 1,904 | +1.06% | 131,500 | 635億1561万 | +2.92% | 17.14 | 1.1 |
03/22 | 1,882 | 1,894 | 1,876 | 1,884 | +0.11% | 93,600 | 628億4843万 | +2.06% | 16.96 | 1.09 |
03/21 | 1,893 | 1,900 | 1,882 | 1,882 | -0.9% | 111,900 | 627億8171万 | +2.12% | 16.94 | 1.09 |
03/19 | 1,893 | 1,904 | 1,882 | 1,899 | +0.11% | 61,200 | 633億4881万 | +3.15% | 17.09 | 1.1 |
03/18 | 1,896 | 1,905 | 1,888 | 1,897 | +0.16% | 74,100 | 632億8209万 | +3.32% | 17.07 | 1.1 |
03/15 | 1,892 | 1,894 | 1,875 | 1,894 | -0.26% | 180,900 | 631億8202万 | +3.44% | 17.05 | 1.1 |
03/14 | 1,883 | 1,899 | 1,872 | 1,899 | +0.05% | 68,200 | 633億4881万 | +4% | 17.09 | 1.1 |
03/13 | 1,892 | 1,904 | 1,882 | 1,898 | +0.37% | 113,100 | 633億1545万 | +4.17% | 17.08 | 1.1 |
03/12 | 1,898 | 1,901 | 1,863 | 1,891 | -1.77% | 165,600 | 630億8194万 | +4.02% | 17.02 | 1.09 |
03/11 | 1,880 | 1,940 | 1,873 | 1,925 | +6.47% | 520,200 | 642億1615万 | +6.12% | 17.32 | 1.11 |
03/08 | 1,799 | 1,814 | 1,797 | 1,808 | +0.11% | 93,900 | 603億1314万 | -0.06% | 16.27 | 1.05 |
03/07 | 1,801 | 1,808 | 1,799 | 1,806 | +0.33% | 50,000 | 602億4642万 | -0.11% | 16.25 | 1.05 |
03/06 | 1,791 | 1,806 | 1,790 | 1,800 | +0.33% | 51,700 | 600億4627万 | -0.39% | 16.2 | 1.04 |
03/05 | 1,788 | 1,796 | 1,784 | 1,794 | -0.17% | 64,400 | 598億4611万 | -0.66% | 16.15 | 1.04 |
03/04 | 1,804 | 1,807 | 1,789 | 1,797 | -0.39% | 81,000 | 599億4619万 | -0.5% | 16.17 | 1.04 |
03/01 | 1,808 | 1,810 | 1,798 | 1,804 | +0.17% | 52,900 | 601億7970万 | -0.06% | 16.24 | 1.04 |
02/29 | 1,820 | 1,825 | 1,795 | 1,801 | -1.48% | 174,700 | 600億7963万 | -0.11% | 16.21 | 1.04 |
02/28 | 1,840 | 1,840 | 1,828 | 1,828 | -0.11% | 41,600 | 609億8032万 | +1.44% | 16.45 | 1.06 |
02/27 | 1,840 | 1,840 | 1,830 | 1,830 | -0.05% | 45,100 | 610億4704万 | +1.67% | 16.47 | 1.06 |
02/26 | 1,838 | 1,838 | 1,830 | 1,831 | -0.76% | 38,900 | 610億8040万 | +1.84% | 16.48 | 1.06 |
02/22 | 1,844 | 1,850 | 1,838 | 1,845 | +0.05% | 44,100 | 615億4742万 | +2.79% | 16.6 | 1.07 |
02/21 | 1,850 | 1,853 | 1,830 | 1,844 | -0.22% | 53,900 | 615億1406万 | +2.9% | 16.6 | 1.07 |
02/20 | 1,840 | 1,866 | 1,838 | 1,848 | +0.54% | 78,600 | 616億4750万 | +3.36% | 16.63 | 1.07 |
02/19 | 1,817 | 1,838 | 1,817 | 1,838 | +1.49% | 70,000 | 613億1391万 | +2.97% | 16.54 | 1.06 |
02/16 | 1,803 | 1,816 | 1,800 | 1,811 | +0.56% | 58,400 | 604億1322万 | +1.63% | 16.3 | 1.05 |
02/15 | 1,800 | 1,804 | 1,783 | 1,801 | +0.17% | 51,000 | 600億7963万 | +1.18% | 16.21 | 1.04 |
02/14 | 1,814 | 1,819 | 1,793 | 1,798 | -1.64% | 76,800 | 599億7955万 | +1.07% | 16.18 | 1.04 |
02/13 | 1,788 | 1,832 | 1,786 | 1,828 | +2.81% | 160,700 | 609億8032万 | +2.87% | 16.45 | 1.06 |
02/09 | 1,777 | 1,781 | 1,772 | 1,778 | +0.28% | 45,400 | 593億1237万 | +0.17% | 16 | 1.03 |
02/08 | 1,781 | 1,781 | 1,767 | 1,773 | -0.45% | 52,800 | 591億4557万 | 0% | 15.96 | 1.03 |
02/07 | 1,788 | 1,790 | 1,777 | 1,781 | -0.45% | 53,800 | 594億1245万 | +0.51% | 16.03 | 1.03 |
02/06 | 1,795 | 1,797 | 1,788 | 1,789 | -0.45% | 51,300 | 596億7932万 | +1.07% | 16.1 | 1.04 |
02/05 | 1,791 | 1,799 | 1,789 | 1,797 | +0.34% | 34,400 | 599億4619万 | +1.64% | 16.17 | 1.04 |
02/02 | 1,792 | 1,795 | 1,785 | 1,791 | -0.06% | 36,900 | 597億4604万 | +1.53% | 16.12 | 1.04 |
02/01 | 1,795 | 1,795 | 1,787 | 1,792 | -0.39% | 43,500 | 597億7939万 | +1.76% | 16.13 | 1.04 |
01/31 | 1,787 | 1,799 | 1,784 | 1,799 | +1.07% | 55,000 | 600億1291万 | +2.27% | 16.19 | 1.04 |
01/30 | 1,782 | 1,787 | 1,780 | 1,780 | -0.11% | 36,000 | 593億7909万 | +1.37% | 16.02 | 1.03 |
01/29 | 1,773 | 1,784 | 1,773 | 1,782 | +0.39% | 36,900 | 594億4580万 | +1.6% | 16.04 | 1.03 |
01/26 | 1,781 | 1,784 | 1,775 | 1,775 | -0.17% | 58,600 | 592億1229万 | +1.37% | 15.97 | 1.03 |
01/25 | 1,765 | 1,779 | 1,765 | 1,778 | +0.51% | 40,900 | 593億1237万 | +1.66% | 16 | 1.03 |
01/24 | 1,771 | 1,775 | 1,764 | 1,769 | -0.28% | 52,900 | 590億1214万 | +1.26% | 15.92 | 1.02 |
01/23 | 1,775 | 1,780 | 1,772 | 1,774 | +0.17% | 47,600 | 591億7893万 | +1.66% | 15.97 | 1.03 |
01/22 | 1,766 | 1,775 | 1,765 | 1,771 | +0.28% | 42,400 | 590億7885万 | +1.61% | 15.94 | 1.02 |
01/19 | 1,765 | 1,768 | 1,758 | 1,766 | +0.06% | 66,500 | 589億1206万 | +1.44% | 15.89 | 1.02 |
01/18 | 1,771 | 1,771 | 1,763 | 1,765 | +0.06% | 40,600 | 588億7870万 | +1.5% | 15.88 | 1.02 |
01/17 | 1,768 | 1,771 | 1,764 | 1,764 | +0.06% | 34,200 | 588億4534万 | +1.55% | 15.88 | 1.02 |
01/16 | 1,767 | 1,775 | 1,763 | 1,763 | -0.34% | 42,800 | 588億1198万 | +1.56% | 15.87 | 1.02 |
01/15 | 1,760 | 1,771 | 1,760 | 1,769 | +0.57% | 33,100 | 590億1214万 | +1.9% | 15.92 | 1.02 |
01/12 | 1,770 | 1,772 | 1,758 | 1,759 | -0.34% | 65,300 | 586億7855万 | +1.38% | 15.83 | 1.02 |
01/11 | 1,765 | 1,768 | 1,761 | 1,765 | +0.17% | 43,400 | 588億7870万 | +1.79% | 15.88 | 1.02 |
01/10 | 1,766 | 1,770 | 1,760 | 1,762 | -0.23% | 58,100 | 587億7862万 | +1.67% | 15.86 | 1.02 |
01/09 | 1,760 | 1,767 | 1,757 | 1,766 | +0.63% | 56,400 | 589億1206万 | +1.9% | 15.89 | 1.02 |
01/05 | 1,757 | 1,759 | 1,748 | 1,755 | +0.34% | 42,200 | 585億4511万 | +1.27% | 15.79 | 1.02 |
01/04 | 1,736 | 1,752 | 1,729 | 1,749 | +0.75% | 62,200 | 583億4496万 | +0.92% | 15.74 | 1.01 |
2023 | ||||||||||
12/29 | 1,744 | 1,744 | 1,734 | 1,736 | -0.29% | 44,700 | 579億1129万 | +0.17% | 15.62 | 1.06 |
12/28 | 1,735 | 1,742 | 1,730 | 1,741 | +1.22% | 73,500 | 580億7808万 | +0.46% | 15.67 | 1.06 |
12/27 | 1,711 | 1,720 | 1,711 | 1,720 | +0.41% | 92,500 | 573億7754万 | -0.81% | 15.48 | 1.05 |
12/26 | 1,723 | 1,725 | 1,713 | 1,713 | -0.58% | 75,400 | 571億4403万 | -1.21% | 15.42 | 1.04 |
12/25 | 1,734 | 1,738 | 1,723 | 1,723 | -0.46% | 47,600 | 574億7762万 | -0.69% | 15.51 | 1.05 |
12/22 | 1,719 | 1,732 | 1,719 | 1,731 | +0.76% | 58,100 | 577億4449万 | -0.29% | 15.58 | 1.05 |
12/21 | 1,723 | 1,724 | 1,714 | 1,718 | -0.52% | 53,900 | 573億1083万 | -1.04% | 15.46 | 1.05 |
12/20 | 1,720 | 1,732 | 1,719 | 1,727 | +0.47% | 70,100 | 576億1106万 | -0.63% | 15.54 | 1.05 |
12/19 | 1,729 | 1,731 | 1,715 | 1,719 | -0.58% | 50,400 | 573億4418万 | -1.15% | 15.47 | 1.05 |
12/18 | 1,719 | 1,729 | 1,710 | 1,729 | +0.41% | 85,400 | 576億7778万 | -0.69% | 15.56 | 1.05 |
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 | 2,305 6/28 | 1,572 1/22 | 696,300 5/18 | - | - | +13.83% 4/30 | -11.63% 1/22 |
2009年 3月期 | 2,985 8/6 | 1,605 3/12 | 1,025,500 8/12 | - | - | +16.21% 10/3 | -16.2% 8/13 |
2010年 3月期 | 2,220 9/24 | 1,692 4/13 | 908,100 5/19 | - | - | +8.77% 8/11 | -8.5% 11/24 |
2011年 3月期 | 2,014 4/30 | 1,500 3/15 | 527,700 5/19 | 671億8502万 | 500億3850万 | +6.65% 8/18 | -14.51% 3/15 |
2012年 3月期 | 1,871 4/1 | 1,612 10/26 | 203,400 4/11 | 624億1468万 | 537億7470万 | +5.98% 9/29 | -5.62% 10/26 |
2013年 3月期 | 1,917 3/22 | 1,502 7/26 7/24 | 250,200 3/25 | 639億4920万 | 501億521万 | +7.27% 3/21 | -7.08% 4/2 |
2014年 3月期 | 2,150 3/31 | 1,651 4/3 | 289,300 2/4 | 717億2193万 | 550億7570万 | +7.01% 5/14 | -8.07% 6/7 |
2015年 3月期 | 2,545 2/27 | 1,809 5/19 | 221,600 4/1 | 848億9875万 | 603億4650万 | +11.82% 2/18 | -8.68% 5/19 |
2016年 3月期 | 2,594 6/26 | 1,973 2/23 | 251,900 3/18 | 865億3334万 | 658億1738万 | +9.77% 10/15 | -13.98% 8/25 |
2017年 3月期 | 2,227 3/14 | 1,760 8/4 | 218,500 5/16 | 742億9058万 | 587億1191万 | +9% 11/1 | -7.11% 5/16 |
2018年 3月期 | 2,182 5/9 | 1,896 8/15 | 282,200 10/4 | 727億8942万 | 632億4873万 | +4.48% 5/10 | -4.97% 5/1 |
2019年 3月期 | 2,150 5/17 | 1,821 12/25 | 441,500 8/3 | 717億2193万 | 607億4681万 | +7.21% 5/17 | -7.42% 12/25 |
2020年 3月期 | 2,027 2/6 12/9 | 1,602 3/13 | 277,800 2/4 | 676億1877万 | 534億4118万 | +7.83% 4/16 | -13.02% 3/13 |
2021年 3月期 | 2,298 10/14 | 1,813 4/3 | 327,800 8/4 | 766億5907万 | 604億7993万 | +5.08% 9/28 | -5.4% 11/13 |
2022年 3月期 | 2,094 4/1 | 1,842 11/30 | 269,200 3/29 | 698億5382万 | 614億4735万 | +3.3% 9/1 | -4.89% 11/30 |
2023年 3月期 | 2,045 5/6 5/2 | 1,842 3/30 | 176,200 3/29 | 682億1923万 | 614億4735万 | +1.98% 7/4 | -3.6% 5/25 |
2024年 3月期 | 1,940 3/11 | 1,708 12/13 | 520,200 3/11 | 647億1653万 | 569億7724万 | +6.13% 3/11 | -3.58% 4/17 |
最新 | 1,831 2024/5/17 | 30,000 | 610億8040万 | +0.66% 1,819 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 37%(1.37倍)
- 2002/12/30 vs 2001/12/28
- -36%(0.64倍)
- 2003/12/30 vs 2002/12/30
- -37%(0.63倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- 40%(1.4倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/17 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
1,356円(2003/12/24) - 35%(1.35倍)
1,831円(5/17)