株価チャート
株価
5/17
- 前日 (5/16)
- 881
- 始値
- 866
- 高値
- 880
- 安値
- 865
- 終値 -0.11%
- 880
- 出来高 -29.2%
- 5,410,000
乖離率
- 株価（5日）
移動平均値 - -2.65%
904 - 株価（25日）
移動平均値 - -5.78%
934 - 出来高（5日）
移動平均値 - -35.84%
8,432,580
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 | 866 | 880 | 865 | 880 | -0.11% | 5,410,000 | 6544億3515万 | -5.78% | 15.72 | 0.71 |
| 05/16 | 898 | 898 | 868 | 881 | -1.78% | 7,641,500 | 6551億7883万 | -5.67% | 15.73 | 0.71 |
| 05/15 | 915 | 915 | 878 | 897 | -1.64% | 9,347,700 | 6670億7765万 | -4.06% | 16.02 | 0.72 |
| 05/14 | 934 | 957 | 908 | 912 | -3.9% | 9,982,100 | 6782億3279万 | -2.56% | 16.29 | 0.73 |
| 05/13 | 1,030 | 1,050 | 943 | 949 | -8.93% | 9,781,600 | 7057億4882万 | +1.39% | 16.95 | 0.76 |
| 05/10 | 1,015 | 1,043 | 1,007 | 1,042 | +3.37% | 4,122,600 | 7749億1071万 | +11.68% | 18.61 | 0.84 |
| 05/09 | 998 | 1,018 | 993 | 1,008 | +2.02% | 3,008,300 | 7496億2572万 | +8.5% | 18 | 0.81 |
| 05/08 | 1,010 | 1,015 | 987 | 988 | -2.08% | 3,202,600 | 7347億5219万 | +6.47% | 17.64 | 0.79 |
| 05/07 | 1,010 | 1,010 | 992 | 1,009 | +0.6% | 3,900,200 | 7503億6939万 | +8.61% | 18.02 | 0.81 |
| 05/02 | 987 | 1,005 | 983 | 1,003 | +1.72% | 3,124,500 | 7459億734万 | +8.08% | 17.91 | 0.81 |
| 05/01 | 974 | 991 | 972 | 986 | +0.82% | 3,264,900 | 7332億6484万 | +6.25% | 17.61 | 0.79 |
| 04/30 | 961 | 986 | 957 | 978 | +2.73% | 4,181,900 | 7273億1543万 | +5.27% | 17.47 | 0.79 |
| 04/26 | 946 | 955 | 933 | 952 | +0.63% | 3,091,500 | 7079億7984万 | +2.26% | 17 | 0.77 |
| 04/25 | 960 | 961 | 941 | 946 | -1.56% | 4,043,600 | 7035億1779万 | +1.28% | 16.89 | 0.76 |
| 04/24 | 925 | 975 | 922 | 961 | +3.56% | 7,976,700 | 7146億7293万 | +2.56% | 17.16 | 0.77 |
| 04/23 | 931 | 942 | 920 | 928 | +0.22% | 4,870,200 | 6901億3161万 | -1.17% | 16.57 | 0.75 |
| 04/22 | 903 | 926 | 900 | 926 | +4.04% | 5,523,700 | 6886億4426万 | -1.49% | 16.54 | 0.74 |
| 04/19 | 888 | 895 | 871 | 890 | +0.23% | 5,268,600 | 6618億7191万 | -5.52% | 15.89 | 0.72 |
| 04/18 | 892 | 893 | 881 | 888 | +0.34% | 4,641,700 | 6603億8456万 | -5.93% | 15.86 | 0.71 |
| 04/17 | 893 | 895 | 879 | 885 | -0.78% | 4,588,000 | 6581億5353万 | -6.45% | 15.8 | 0.71 |
| 04/16 | 880 | 901 | 870 | 892 | +0.9% | 6,467,600 | 6633億5927万 | -6.01% | 15.93 | 0.72 |
| 04/15 | 882 | 889 | 875 | 884 | +0.11% | 4,506,400 | 6574億986万 | -7.05% | 15.79 | 0.71 |
| 04/12 | 880 | 892 | 874 | 883 | +0.34% | 4,109,100 | 6566億6618万 | -7.44% | 15.77 | 0.71 |
| 04/11 | 881 | 881 | 863 | 880 | -1.35% | 6,349,100 | 6544億3515万 | -7.95% | 15.72 | 0.71 |
| 04/10 | 897 | 905 | 890 | 892 | -0.45% | 4,587,200 | 6633億5927万 | -6.89% | 15.93 | 0.72 |
| 04/09 | 920 | 925 | 888 | 896 | -1.75% | 4,583,500 | 6663億3397万 | -6.57% | 16 | 0.72 |
| 04/08 | 914 | 916 | 902 | 912 | +0.66% | 4,110,900 | 6782億3279万 | -4.7% | 16.29 | 0.73 |
| 04/05 | 890 | 910 | 888 | 906 | +0.11% | 4,759,300 | 6737億7073万 | -5.23% | 16.18 | 0.73 |
| 04/04 | 891 | 907 | 885 | 905 | +3.31% | 7,394,600 | 6730億2706万 | -5.14% | 16.16 | 0.73 |
| 04/03 | 940 | 943 | 864 | 876 | -9.03% | 14,161,000 | 6514億6045万 | -8.08% | 15.64 | 0.7 |
| 04/02 | 980 | 980 | 955 | 963 | -2.03% | 3,717,600 | 7161億6028万 | +1.05% | 17.2 | 0.77 |
| 04/01 | 1,001 | 1,006 | 977 | 983 | -1.8% | 2,665,400 | 7310億3381万 | +3.36% | 17.55 | 0.79 |
| 03/29 | 981 | 1,009 | 980 | 1,001 | +2.67% | 3,129,500 | 7444億1998万 | +5.59% | 42.01 | 0.81 |
| 03/28 | 995 | 1,001 | 972 | 975 | -3.75% | 2,901,700 | 7250億8440万 | +3.39% | 40.92 | 0.79 |
| 03/27 | 1,015 | 1,030 | 1,008 | 1,013 | +0.2% | 3,600,300 | 7533億4410万 | +7.77% | 42.52 | 0.82 |
| 03/26 | 1,013 | 1,020 | 1,006 | 1,011 | -0.98% | 2,726,200 | 7518億5675万 | +8.01% | 42.43 | 0.82 |
| 03/25 | 1,032 | 1,034 | 1,017 | 1,021 | -0.78% | 2,497,700 | 7592億9351万 | +9.78% | 42.85 | 0.83 |
| 03/22 | 1,030 | 1,036 | 1,019 | 1,029 | +0.29% | 3,282,200 | 7652億4292万 | +11.36% | 43.19 | 0.83 |
| 03/21 | 1,004 | 1,028 | 1,002 | 1,026 | +2.6% | 5,638,100 | 7630億1189万 | +11.76% | 43.06 | 0.83 |
| 03/19 | 981 | 1,002 | 980 | 1,000 | +2.88% | 4,218,700 | 7436億7631万 | +9.53% | 41.97 | 0.81 |
| 03/18 | 961 | 975 | 955 | 972 | +1.46% | 3,217,600 | 7228億5337万 | +6.93% | 40.8 | 0.79 |
| 03/15 | 949 | 964 | 944 | 958 | +1.48% | 5,316,800 | 7124億4190万 | +5.86% | 40.21 | 0.78 |
| 03/14 | 939 | 947 | 925 | 944 | +0.53% | 3,898,700 | 7020億3043万 | +3.85% | 39.62 | 0.77 |
| 03/13 | 957 | 966 | 937 | 939 | -1.37% | 3,222,400 | 6983億1205万 | +2.96% | 39.41 | 0.76 |
| 03/12 | 942 | 962 | 933 | 952 | +0.63% | 4,301,000 | 7079億7984万 | +4.04% | 39.96 | 0.77 |
| 03/11 | 964 | 964 | 930 | 946 | -2.47% | 5,032,500 | 7035億1779万 | +3.28% | 39.7 | 0.77 |
| 03/08 | 936 | 980 | 935 | 970 | +3.85% | 8,038,100 | 7213億6602万 | +5.66% | 40.71 | 0.79 |
| 03/07 | 915 | 935 | 906 | 934 | +1.97% | 6,126,200 | 6945億9367万 | +1.63% | 39.2 | 0.76 |
| 03/06 | 914 | 922 | 904 | 916 | 0% | 5,154,600 | 6812億750万 | -0.54% | 38.44 | 0.74 |
| 03/05 | 894 | 922 | 892 | 916 | +6.02% | 9,891,600 | 6812億750万 | -0.87% | 38.44 | 0.74 |
| 03/04 | 867 | 875 | 856 | 864 | -0.8% | 4,814,800 | 6425億3633万 | -6.8% | 36.26 | 0.7 |
| 03/01 | 870 | 875 | 867 | 871 | +0.23% | 3,304,700 | 6477億4206万 | -6.65% | 36.56 | 0.71 |
| 02/29 | 883 | 885 | 862 | 869 | -1.47% | 6,737,600 | 6462億5471万 | -7.36% | 36.47 | 0.7 |
| 02/28 | 880 | 890 | 878 | 882 | +0.23% | 2,869,800 | 6559億2250万 | -6.57% | 37.02 | 0.72 |
| 02/27 | 902 | 909 | 879 | 880 | -2.87% | 4,380,800 | 6544億3515万 | -7.37% | 36.93 | 0.71 |
| 02/26 | 913 | 921 | 901 | 906 | +0.33% | 4,516,700 | 6737億7073万 | -5.13% | 38.03 | 0.73 |
| 02/22 | 887 | 918 | 884 | 903 | +2.5% | 3,960,000 | 6715億3971万 | -5.74% | 37.9 | 0.73 |
| 02/21 | 900 | 903 | 877 | 881 | -1.34% | 3,710,400 | 6551億7883万 | -8.32% | 36.98 | 0.71 |
| 02/20 | 913 | 913 | 890 | 893 | -2.4% | 4,723,400 | 6641億294万 | -7.56% | 37.48 | 0.72 |
| 02/19 | 881 | 915 | 881 | 915 | +5.29% | 4,383,600 | 6804億6382万 | -5.67% | 38.4 | 0.74 |
| 02/16 | 875 | 886 | 868 | 869 | -0.34% | 4,411,200 | 6462億5471万 | -10.69% | 36.47 | 0.7 |
| 02/15 | 888 | 890 | 866 | 872 | -1.36% | 3,919,900 | 6484億8574万 | -10.93% | 36.6 | 0.71 |
| 02/14 | 887 | 892 | 872 | 884 | -1.23% | 4,337,200 | 6574億986万 | -10.07% | 37.1 | 0.72 |
| 02/13 | 894 | 900 | 873 | 895 | +0.34% | 5,875,900 | 6655億9030万 | -9.32% | 37.56 | 0.73 |
| 02/09 | 889 | 908 | 880 | 892 | +1.48% | 10,564,600 | 6633億5927万 | -9.9% | 37.44 | 0.72 |
| 02/08 | 1,040 | 1,043 | 870 | 879 | -16.13% | 15,152,600 | 6536億9147万 | -11.48% | 36.89 | 0.71 |
| 02/07 | 1,015 | 1,050 | 1,013 | 1,048 | +2.85% | 3,024,100 | 7793億7277万 | +5.33% | 43.99 | 0.85 |
| 02/06 | 1,012 | 1,037 | 1,007 | 1,019 | +0.3% | 2,970,500 | 7578億616万 | +2.93% | 42.77 | 0.83 |
| 02/05 | 994 | 1,016 | 991 | 1,016 | +2.83% | 3,377,500 | 7555億7513万 | +2.94% | 42.64 | 0.82 |
| 02/02 | 990 | 998 | 984 | 988 | 0% | 1,485,800 | 7347億5219万 | +0.51% | 41.47 | 0.8 |
| 02/01 | 989 | 992 | 980 | 988 | -0.2% | 1,553,500 | 7347億5219万 | +0.82% | 41.47 | 0.8 |
| 01/31 | 974 | 990 | 973 | 990 | +0.51% | 2,712,800 | 7362億3954万 | +1.33% | 41.55 | 0.8 |
| 01/30 | 997 | 1,003 | 985 | 985 | -1.2% | 1,391,900 | 7325億2116万 | +1.13% | 41.34 | 0.8 |
| 01/29 | 990 | 1,007 | 989 | 997 | +0.91% | 1,737,800 | 7414億4528万 | +2.68% | 41.84 | 0.81 |
| 01/26 | 1,012 | 1,012 | 987 | 988 | -2.37% | 2,355,600 | 7347億5219万 | +2.07% | 41.47 | 0.8 |
| 01/25 | 1,010 | 1,018 | 1,005 | 1,012 | +0.7% | 1,706,200 | 7526億42万 | +4.98% | 42.47 | 0.82 |
| 01/24 | 1,008 | 1,008 | 999 | 1,005 | -1.47% | 1,675,000 | 7473億9469万 | +4.58% | 42.18 | 0.81 |
| 01/23 | 1,035 | 1,038 | 1,016 | 1,020 | -0.97% | 1,875,400 | 7585億4983万 | +6.47% | 42.81 | 0.83 |
| 01/22 | 1,013 | 1,033 | 1,011 | 1,030 | +2.59% | 2,423,100 | 7659億8660万 | +7.74% | 43.23 | 0.84 |
| 01/19 | 987 | 1,005 | 980 | 1,004 | +2.66% | 2,466,300 | 7466億5101万 | +5.35% | 42.14 | 0.81 |
| 01/18 | 981 | 986 | 978 | 978 | -0.41% | 1,192,900 | 7273億1543万 | +2.73% | 41.05 | 0.79 |
| 01/17 | 996 | 1,009 | 982 | 982 | -0.91% | 1,984,700 | 7302億9013万 | +3.26% | 41.21 | 0.8 |
| 01/16 | 1,010 | 1,011 | 990 | 991 | -1.49% | 1,756,200 | 7369億8322万 | +4.32% | 41.59 | 0.8 |
| 01/15 | 1,000 | 1,014 | 997 | 1,006 | +0.9% | 1,896,600 | 7481億3837万 | +5.89% | 42.22 | 0.82 |
| 01/12 | 1,010 | 1,010 | 989 | 997 | -0.2% | 1,998,600 | 7414億4528万 | +5.17% | 41.84 | 0.81 |
| 01/11 | 998 | 1,013 | 994 | 999 | +1.22% | 2,540,100 | 7429億3263万 | +5.49% | 41.93 | 0.81 |
| 01/10 | 980 | 992 | 974 | 987 | +0.82% | 1,997,400 | 7340億852万 | +4.33% | 41.42 | 0.8 |
| 01/09 | 965 | 980 | 954 | 979 | +1.77% | 2,639,300 | 7280億5911万 | +3.49% | 41.09 | 0.79 |
| 01/05 | 967 | 972 | 957 | 962 | -0.52% | 2,280,100 | 7154億1661万 | +1.8% | 40.38 | 0.78 |
| 01/04 | 960 | 972 | 949 | 967 | +3.2% | 3,559,500 | 7191億3499万 | +2.22% | 40.59 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 933 | 946 | 931 | 937 | +0.54% | 1,768,200 | 6968億2470万 | -1.06% | 39.89 | 0.84 |
| 12/28 | 933 | 934 | 927 | 932 | -0.85% | 1,520,100 | 6931億632万 | -1.89% | 39.68 | 0.83 |
| 12/27 | 926 | 942 | 926 | 940 | +2.51% | 2,080,900 | 6990億5573万 | -1.26% | 40.02 | 0.84 |
| 12/26 | 920 | 921 | 911 | 917 | +0.11% | 1,212,500 | 6819億5117万 | -3.88% | 39.04 | 0.82 |
| 12/25 | 926 | 928 | 914 | 916 | +0.33% | 1,400,200 | 6812億750万 | -4.18% | 38.99 | 0.82 |
| 12/22 | 905 | 913 | 903 | 913 | +1.11% | 1,738,400 | 6789億7647万 | -4.8% | 38.87 | 0.81 |
| 12/21 | 906 | 910 | 901 | 903 | -1.1% | 1,508,300 | 6715億3971万 | -6.04% | 38.44 | 0.8 |
| 12/20 | 912 | 920 | 912 | 913 | +0.22% | 2,183,000 | 6789億7647万 | -5.19% | 38.87 | 0.81 |
| 12/19 | 910 | 917 | 903 | 911 | 0% | 2,456,100 | 6774億8912万 | -5.69% | 38.78 | 0.81 |
| 12/18 | 920 | 927 | 908 | 911 | -2.25% | 2,271,900 | 6774億8912万 | -5.89% | 38.78 | 0.81 |
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 | 820 4/16 | 408 3/17 | 15,852,000 1/18 | - | - | +12.76% 1/25 | -16.14% 11/21 |
| 2009年 3月期 | 563 6/17 | 339 2/12 | 14,709,000 11/13 | - | - | +15.79% 9/24 | -21.73% 10/10 |
| 2010年 3月期 | 482 5/7 | 262 11/27 | 16,151,000 11/27 | - | - | +12.93% 1/8 | -13.83% 11/27 |
| 2011年 3月期 | 413 4/8 | 294 8/27 8/26 | 17,781,000 3/14 | 3256億5653万 | 2318億2329万 | +13.78% 3/22 | -14.09% 5/25 |
| 2012年 3月期 | 373 4/1 | 298 8/9 | 11,509,000 6/17 | 2941億1595万 | 2349億7735万 | +8.26% 1/17 | -8.04% 8/9 |
| 2013年 3月期 | 341 1/15 | 223 11/14 | 22,044,000 2/7 | 2688億8348万 | 1758億3875万 | +21.18% 4/23 | -12.16% 11/13 |
| 2014年 3月期 | 570 3/10 | 294 4/2 | 26,493,000 9/10 | 4494億5332万 | 2318億2329万 | +15.14% 7/2 | -14.37% 6/6 |
| 2015年 3月期 | 882 8/28 | 501 4/11 | 14,044,000 7/25 | 6954億6988万 | 3950億4582万 | +13.21% 5/30 | -11.39% 10/17 |
| 2016年 3月期 | 1,237 8/18 | 800 4/1 | 15,251,000 8/6 | 9753億9257万 | 6308億1169万 | +9.95% 8/17 | -15.29% 1/21 |
| 2017年 3月期 | 1,110 1/5 | 868 6/24 | 10,177,000 8/9 | 8752億5122万 | 6844億3068万 | +10.09% 7/21 | -8.07% 6/16 |
| 2018年 3月期 | 1,396 11/6 | 895 3/26 | 11,066,300 11/9 | 1兆1007億 | 7057億2057万 | +11.25% 4/27 | -14.36% 2/13 |
| 2019年 3月期 | 1,200 7/26 | 834 12/26 | 6,612,600 11/5 | 9462億1753万 | 6576億2118万 | +11.02% 5/14 | -13.54% 8/13 |
| 2020年 3月期 | 1,176 2/10 | 718 3/17 | 6,499,500 5/10 | 9272億9318万 | 5661億5349万 | +11.52% 9/13 | -24.23% 3/13 |
| 2021年 3月期 | 965 6/9 | 711 10/29 | 7,097,200 5/29 | 7609億1660万 | 5606億3388万 | +10.97% 3/11 | -12.41% 8/3 |
| 2022年 3月期 | 953 6/7 5/10 | 707 12/28 12/27 | 9,253,700 7/30 | 7514億5442万 | 5574億7983万 | +6.35% 1/24 | -9.81% 11/30 |
| 2023年 3月期 | 790 3/9 | 661 1/16 4/27 | 8,832,900 5/31 | 6229億2654万 | 5212億815万 | +8.09% 4/26 | -6.14% 10/3 |
| 2024年 3月期 | 1,122 11/7 | 750 4/6 | 15,462,500 4/26 | 8344億482万 | 5913億8595万 | +11.71% 3/21 | -11.45% 2/8 |
| 最新 | 880 2024/5/17 | 5,410,000 | 6544億3515万 | -5.78% 934 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 60%（1.6倍）
- 1986/12/27 vs 1985/12/28
- 101%（2.01倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 31%（1.31倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
216円（1984/10/30） - 307%（4.07倍）
880円（5/17）