株価チャート
株価
5/16
- 前日 (5/15)
- 1,665
- 始値
- 1,673
- 高値
- 1,676
- 安値
- 1,645
- 終値 -0.42%
- 1,658
- 出来高 +33.07%
- 252,300
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,661 - 株価（25日）
移動平均値 - -5.53%
1,755 - 出来高（5日）
移動平均値 - -41.11%
428,400
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 | 1,673 | 1,676 | 1,645 | 1,658 | -0.42% | 252,300 | 620億4983万 | -5.53% | 16.34 | 1.49 |
| 05/15 | 1,675 | 1,679 | 1,660 | 1,665 | -0.06% | 189,600 | 623億1180万 | -5.45% | 16.41 | 1.5 |
| 05/14 | 1,668 | 1,677 | 1,648 | 1,666 | -0.12% | 237,400 | 623億4922万 | -5.66% | 16.42 | 1.5 |
| 05/13 | 1,664 | 1,676 | 1,638 | 1,668 | +1.09% | 453,800 | 624億2407万 | -5.87% | 16.44 | 1.5 |
| 05/10 | 1,625 | 1,664 | 1,615 | 1,650 | +1.54% | 1,008,900 | 617億5043万 | -7.09% | 16.26 | 1.48 |
| 05/09 | 1,650 | 1,652 | 1,590 | 1,625 | -7.41% | 2,049,200 | 608億1482万 | -8.81% | 16.02 | 1.46 |
| 05/08 | 1,774 | 1,776 | 1,745 | 1,755 | -0.57% | 382,700 | 656億8000万 | -1.9% | 17.3 | 1.58 |
| 05/07 | 1,777 | 1,777 | 1,761 | 1,765 | 0% | 176,600 | 660億5425万 | -1.73% | 17.4 | 1.59 |
| 05/02 | 1,767 | 1,774 | 1,758 | 1,765 | -0.11% | 153,900 | 660億5425万 | -1.94% | 17.4 | 1.59 |
| 05/01 | 1,789 | 1,789 | 1,766 | 1,767 | -1.23% | 185,500 | 661億2910万 | -2.21% | 17.42 | 1.59 |
| 04/30 | 1,795 | 1,799 | 1,777 | 1,789 | -0.17% | 183,600 | 669億5244万 | -1.38% | 17.63 | 1.61 |
| 04/26 | 1,773 | 1,792 | 1,762 | 1,792 | +1.13% | 192,700 | 670億6471万 | -1.54% | 17.66 | 1.61 |
| 04/25 | 1,773 | 1,786 | 1,769 | 1,772 | -0.89% | 118,300 | 663億1622万 | -3.01% | 17.47 | 1.59 |
| 04/24 | 1,784 | 1,797 | 1,773 | 1,788 | +0.96% | 159,500 | 669億1501万 | -2.56% | 17.62 | 1.61 |
| 04/23 | 1,794 | 1,795 | 1,767 | 1,771 | -0.84% | 165,200 | 662億7880万 | -3.8% | 17.46 | 1.59 |
| 04/22 | 1,759 | 1,793 | 1,759 | 1,786 | +1.65% | 295,500 | 668億4016万 | -3.35% | 17.6 | 1.61 |
| 04/19 | 1,788 | 1,794 | 1,745 | 1,757 | -2.06% | 308,900 | 657億5485万 | -5.18% | 17.32 | 1.58 |
| 04/18 | 1,772 | 1,807 | 1,766 | 1,794 | +0.84% | 158,900 | 671億3956万 | -3.5% | 17.68 | 1.61 |
| 04/17 | 1,799 | 1,800 | 1,770 | 1,779 | -0.67% | 228,100 | 665億7819万 | -4.51% | 17.53 | 1.6 |
| 04/16 | 1,811 | 1,817 | 1,786 | 1,791 | -1.49% | 199,900 | 670億2729万 | -4.17% | 17.65 | 1.61 |
| 04/15 | 1,802 | 1,821 | 1,794 | 1,818 | +0.28% | 115,700 | 680億3775万 | -2.88% | 17.92 | 1.64 |
| 04/12 | 1,817 | 1,826 | 1,809 | 1,813 | -0.44% | 109,700 | 678億5063万 | -3.46% | 17.87 | 1.63 |
| 04/11 | 1,811 | 1,829 | 1,804 | 1,821 | +0.55% | 117,400 | 681億5002万 | -3.24% | 17.95 | 1.64 |
| 04/10 | 1,812 | 1,822 | 1,809 | 1,811 | -0.22% | 146,100 | 677億7578万 | -4.03% | 17.85 | 1.63 |
| 04/09 | 1,819 | 1,828 | 1,813 | 1,815 | +0.17% | 147,000 | 679億2548万 | -4.02% | 17.89 | 1.63 |
| 04/08 | 1,790 | 1,813 | 1,789 | 1,812 | +1.34% | 238,800 | 678億1320万 | -4.38% | 17.86 | 1.63 |
| 04/05 | 1,790 | 1,811 | 1,771 | 1,788 | -0.83% | 237,100 | 669億1501万 | -5.89% | 17.62 | 1.61 |
| 04/04 | 1,800 | 1,814 | 1,792 | 1,803 | +1.29% | 193,900 | 674億7638万 | -5.45% | 17.77 | 1.62 |
| 04/03 | 1,764 | 1,795 | 1,750 | 1,780 | -0.45% | 241,100 | 666億1562万 | -6.95% | 17.54 | 1.6 |
| 04/02 | 1,816 | 1,819 | 1,784 | 1,788 | -1.16% | 385,300 | 669億1501万 | -6.78% | 17.62 | 1.61 |
| 04/01 | 1,919 | 1,919 | 1,808 | 1,809 | -6.17% | 703,200 | 677億93万 | -5.93% | 17.83 | 1.63 |
| 03/29 | 1,878 | 1,937 | 1,878 | 1,928 | +3.05% | 439,400 | 721億5444万 | 0% | 25.66 | 1.73 |
| 03/28 | 1,876 | 1,888 | 1,862 | 1,871 | -2.6% | 476,800 | 700億2125万 | -2.96% | 24.9 | 1.68 |
| 03/27 | 1,956 | 1,956 | 1,921 | 1,921 | -1.39% | 596,900 | 718億9247万 | -0.52% | 25.57 | 1.73 |
| 03/26 | 1,945 | 1,954 | 1,941 | 1,948 | -0.15% | 277,500 | 729億293万 | +0.83% | 25.93 | 1.75 |
| 03/25 | 1,974 | 1,975 | 1,936 | 1,951 | -0.96% | 305,200 | 730億1521万 | +1.09% | 25.97 | 1.76 |
| 03/22 | 1,970 | 1,979 | 1,950 | 1,970 | +0.51% | 413,700 | 737億2627万 | +2.18% | 26.22 | 1.77 |
| 03/21 | 1,959 | 1,962 | 1,947 | 1,960 | +0.51% | 268,400 | 733億5203万 | +1.66% | 26.09 | 1.76 |
| 03/19 | 1,923 | 1,956 | 1,921 | 1,950 | +1.3% | 304,400 | 729億7778万 | +1.14% | 25.95 | 1.75 |
| 03/18 | 1,925 | 1,933 | 1,909 | 1,925 | +0.52% | 332,800 | 720億4217万 | -0.1% | 25.62 | 1.73 |
| 03/15 | 1,907 | 1,923 | 1,900 | 1,915 | +0.1% | 280,300 | 716億6793万 | -0.67% | 25.49 | 1.72 |
| 03/14 | 1,907 | 1,913 | 1,887 | 1,913 | +0.68% | 241,500 | 715億9308万 | -0.88% | 25.46 | 1.72 |
| 03/13 | 1,920 | 1,936 | 1,883 | 1,900 | -0.73% | 305,700 | 711億656万 | -1.55% | 25.29 | 1.71 |
| 03/12 | 1,863 | 1,916 | 1,855 | 1,914 | +1.75% | 353,500 | 716億3050万 | -0.83% | 25.47 | 1.72 |
| 03/11 | 1,925 | 1,939 | 1,862 | 1,881 | -3.69% | 730,800 | 703億9549万 | -2.54% | 25.04 | 1.69 |
| 03/08 | 1,918 | 1,981 | 1,918 | 1,953 | +1.03% | 618,100 | 730億9006万 | +1.19% | 25.99 | 1.76 |
| 03/07 | 1,930 | 1,939 | 1,914 | 1,933 | +0.21% | 263,700 | 723億4157万 | +0.26% | 25.73 | 1.74 |
| 03/06 | 1,911 | 1,931 | 1,888 | 1,929 | +0.57% | 553,900 | 721億9187万 | +0.21% | 25.67 | 1.74 |
| 03/05 | 1,920 | 1,924 | 1,901 | 1,918 | 0% | 317,700 | 717億8020万 | -0.21% | 25.53 | 1.73 |
| 03/04 | 1,950 | 1,951 | 1,910 | 1,918 | -1.34% | 409,300 | 717億8020万 | -0.05% | 25.53 | 1.73 |
| 03/01 | 1,962 | 1,965 | 1,935 | 1,944 | -0.66% | 274,800 | 727億5324万 | +1.41% | 25.87 | 1.75 |
| 02/29 | 1,921 | 1,966 | 1,920 | 1,957 | +0.2% | 550,900 | 732億3976万 | +2.3% | 26.05 | 1.76 |
| 02/28 | 1,904 | 1,965 | 1,904 | 1,953 | +2.74% | 528,300 | 730億9006万 | +2.3% | 25.99 | 1.76 |
| 02/27 | 1,911 | 1,926 | 1,898 | 1,901 | -0.73% | 327,200 | 711億4398万 | -0.26% | 25.3 | 1.71 |
| 02/26 | 1,951 | 1,957 | 1,914 | 1,915 | -1.34% | 336,000 | 716億6793万 | +0.52% | 25.49 | 1.72 |
| 02/22 | 1,930 | 1,941 | 1,918 | 1,941 | +0.57% | 365,100 | 726億4096万 | +2% | 25.83 | 1.75 |
| 02/21 | 1,940 | 1,959 | 1,925 | 1,930 | -0.31% | 231,000 | 722億2929万 | +1.63% | 25.69 | 1.74 |
| 02/20 | 1,947 | 1,955 | 1,929 | 1,936 | -0.1% | 213,000 | 724億5384万 | +2.16% | 25.77 | 1.74 |
| 02/19 | 1,895 | 1,946 | 1,894 | 1,938 | +1.68% | 317,100 | 725億2869万 | +2.49% | 25.79 | 1.74 |
| 02/16 | 1,926 | 1,926 | 1,896 | 1,906 | +0.26% | 322,600 | 713億3111万 | +1.17% | 25.37 | 1.71 |
| 02/15 | 1,957 | 1,967 | 1,890 | 1,901 | -2.96% | 631,800 | 711億4398万 | +1.12% | 25.3 | 1.71 |
| 02/14 | 1,951 | 1,967 | 1,937 | 1,959 | 0% | 257,700 | 733億1460万 | +4.48% | 26.07 | 1.76 |
| 02/13 | 1,934 | 1,959 | 1,916 | 1,959 | +1.77% | 335,900 | 733億1460万 | +4.87% | 26.07 | 1.76 |
| 02/09 | 1,952 | 1,961 | 1,923 | 1,925 | -1.48% | 438,800 | 720億4217万 | +3.49% | 25.62 | 1.73 |
| 02/08 | 1,989 | 1,989 | 1,930 | 1,954 | -1.06% | 558,300 | 731億2748万 | +5.51% | 26.01 | 1.76 |
| 02/07 | 1,943 | 2,042 | 1,935 | 1,975 | +2.86% | 1,205,500 | 739億1340万 | +7.4% | 26.29 | 1.78 |
| 02/06 | 1,896 | 1,927 | 1,893 | 1,920 | +1.16% | 648,900 | 718億5505万 | +5.15% | 25.55 | 1.73 |
| 02/05 | 1,903 | 1,905 | 1,878 | 1,898 | +0.16% | 387,600 | 710億3171万 | +4.63% | 25.26 | 1.71 |
| 02/02 | 1,896 | 1,905 | 1,865 | 1,895 | 0% | 381,300 | 709億1944万 | +5.16% | 25.22 | 1.7 |
| 02/01 | 1,894 | 1,902 | 1,874 | 1,895 | -0.26% | 416,200 | 709億1944万 | +5.93% | 25.22 | 1.7 |
| 01/31 | 1,862 | 1,900 | 1,859 | 1,900 | +2.1% | 469,400 | 711億656万 | +6.92% | 25.29 | 1.71 |
| 01/30 | 1,865 | 1,876 | 1,850 | 1,861 | +0.16% | 436,800 | 696億4700万 | +5.44% | 24.77 | 1.67 |
| 01/29 | 1,854 | 1,873 | 1,853 | 1,858 | +0.7% | 192,300 | 695億3473万 | +5.93% | 24.73 | 1.67 |
| 01/26 | 1,850 | 1,865 | 1,837 | 1,845 | -0.75% | 293,600 | 690億4821万 | +5.85% | 24.56 | 1.66 |
| 01/25 | 1,830 | 1,868 | 1,827 | 1,859 | +1.14% | 415,900 | 695億7215万 | +7.27% | 24.74 | 1.67 |
| 01/24 | 1,852 | 1,856 | 1,826 | 1,838 | -1.34% | 469,500 | 687億8624万 | +6.74% | 24.46 | 1.65 |
| 01/23 | 1,879 | 1,887 | 1,851 | 1,863 | -0.75% | 457,800 | 697億2185万 | +8.69% | 24.8 | 1.68 |
| 01/22 | 1,870 | 1,886 | 1,854 | 1,877 | +0.59% | 296,000 | 702億4579万 | +10.02% | 24.98 | 1.69 |
| 01/19 | 1,878 | 1,882 | 1,852 | 1,866 | -0.21% | 369,800 | 698億3413万 | +9.89% | 24.84 | 1.68 |
| 01/18 | 1,857 | 1,876 | 1,854 | 1,870 | +0.97% | 358,500 | 699億8382万 | +10.65% | 24.89 | 1.68 |
| 01/17 | 1,835 | 1,893 | 1,835 | 1,852 | +0.82% | 639,500 | 693億1018万 | +10.17% | 24.65 | 1.67 |
| 01/16 | 1,820 | 1,837 | 1,804 | 1,837 | +1.05% | 489,100 | 687億4881万 | +9.8% | 24.45 | 1.65 |
| 01/15 | 1,788 | 1,822 | 1,786 | 1,818 | +2.19% | 493,500 | 680億3775万 | +9.12% | 24.2 | 1.64 |
| 01/12 | 1,800 | 1,802 | 1,764 | 1,779 | -0.34% | 549,100 | 665億7819万 | +7.23% | 23.68 | 1.6 |
| 01/11 | 1,800 | 1,819 | 1,780 | 1,785 | +0.06% | 751,100 | 668億274万 | +7.85% | 23.76 | 1.61 |
| 01/10 | 1,790 | 1,806 | 1,777 | 1,784 | -0.45% | 660,700 | 667億6532万 | +8.06% | 23.74 | 1.61 |
| 01/09 | 1,765 | 1,795 | 1,759 | 1,792 | +2.69% | 779,300 | 670億6471万 | +8.87% | 23.85 | 1.61 |
| 01/05 | 1,730 | 1,757 | 1,715 | 1,745 | +1.34% | 921,900 | 653億576万 | +6.34% | 23.23 | 1.57 |
| 01/04 | 1,695 | 1,746 | 1,684 | 1,722 | +4.36% | 1,726,500 | 644億4500万 | +5.13% | 22.92 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 1,639 | 1,658 | 1,638 | 1,650 | +0.36% | 421,000 | 617億5043万 | +0.92% | 21.96 | 1.54 |
| 12/28 | 1,610 | 1,645 | 1,600 | 1,644 | +1.99% | 366,300 | 615億2588万 | +0.61% | 21.88 | 1.53 |
| 12/27 | 1,592 | 1,614 | 1,589 | 1,612 | +1.32% | 380,100 | 603億2830万 | -1.23% | 21.46 | 1.51 |
| 12/26 | 1,607 | 1,607 | 1,585 | 1,591 | -0.19% | 296,600 | 595億4239万 | -2.45% | 21.18 | 1.49 |
| 12/25 | 1,602 | 1,609 | 1,589 | 1,594 | 0% | 215,800 | 596億5466万 | -2.27% | 21.22 | 1.49 |
| 12/22 | 1,580 | 1,602 | 1,580 | 1,594 | +0.69% | 231,700 | 596億5466万 | -2.33% | 21.22 | 1.49 |
| 12/21 | 1,585 | 1,598 | 1,579 | 1,583 | -0.44% | 253,200 | 592億4299万 | -3% | 21.07 | 1.48 |
| 12/20 | 1,594 | 1,605 | 1,590 | 1,590 | +0.19% | 348,200 | 595億496万 | -2.63% | 21.16 | 1.48 |
| 12/19 | 1,573 | 1,595 | 1,565 | 1,587 | +0.32% | 323,000 | 593億9269万 | -2.88% | 21.12 | 1.48 |
| 12/18 | 1,600 | 1,604 | 1,561 | 1,582 | -1% | 598,600 | 592億557万 | -3.24% | 21.06 | 1.48 |
| 12/15 | 1,635 | 1,639 | 1,594 | 1,598 | -2.2% | 676,100 | 598億436万 | -2.38% | 21.27 | 1.49 |
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 | 730 146 7/13 | 300 60 1/22 | 3,426,600 17,133,000 7/13 | - | - | +21.41% 7/17 | -23.44% 1/22 |
| 2009年 3月期 | 440 88 6/12 | 90 18 10/10 18 10/8 | 1,029,000 5,145,000 10/14 | - | - | +30.8% 4/15 | -56.75% 10/8 |
| 2010年 3月期 | 395 79 6/18 | 155 31 4/1 | 2,002,800 10,014,000 11/9 | - | - | +42.05% 5/25 | -26.43% 7/13 |
| 2011年 3月期 | 660 132 3/25 | 170 34 11/2 | 2,612,400 13,062,000 3/25 | 193億7390万 | 49億9024万 | +88.74% 3/24 | -19.31% 5/26 |
| 2012年 3月期 | 475 95 4/5 | 205 41 9/26 | 8,935,600 44,678,000 2/3 | 139億4334万 | 60億1765万 | +44.73% 2/6 | -20.36% 9/26 |
| 2013年 3月期 | 540 108 1/9 | 230 46 6/4 | 12,278,400 61,392,000 1/9 | 158億5137万 | 67億5151万 | +43.46% 1/9 | -16.5% 5/15 |
| 2014年 3月期 | 825 165 11/7 165 9/17 | 325 65 6/27 | 30,406,200 152,031,000 9/17 | 242億1738万 | 95億4018万 | +74.2% 9/17 | -18.94% 6/7 |
| 2015年 3月期 | 685 137 9/2 | 455 91 5/20 | 2,786,400 13,932,000 5/9 | 276億8386万 | 183億8855万 | +11.53% 9/1 | -20.26% 5/19 |
| 2016年 3月期 | 655 12/8 | 441 2/12 | 1,099,100 11/10 | 264億7143万 | 178億2275万 | +10.73% 10/13 | -16.44% 2/12 |
| 2017年 3月期 | 588 3/27 | 423 4/6 | 644,700 11/9 | 237億6367万 | 170億9529万 | +12.66% 5/8 | -11.57% 6/24 |
| 2018年 3月期 | 747 2/27 | 500 4/14 | 1,451,900 11/8 | 301億8956万 | 202億720万 | +10.35% 2/26 | -8.64% 11/15 |
| 2019年 3月期 | 800 6/7 6/5 | 568 12/25 | 547,700 5/11 | 323億3152万 | 229億5538万 | +8.32% 5/23 | -10.63% 12/25 |
| 2020年 3月期 | 1,050 1/21 | 547 5/9 | 418,100 5/9 | 424億3512万 | 221億668万 | +11.73% 11/25 | -19.94% 3/13 |
| 2021年 3月期 | 1,022 3/22 | 706 6/12 | 486,600 2/10 | 413億352万 | 285億3257万 | +11.21% 8/25 | -6.65% 4/21 |
| 2022年 3月期 | 940 4/6 | 746 3/31 | 398,200 5/13 | 379億8954万 | 301億4914万 | +5.98% 9/14 | -8.33% 4/11 |
| 2023年 3月期 | 865 3/9 | 701 4/11 | 585,600 10/28 | 323億7219万 | 283億3049万 | +21.41% 5/9 | -7.73% 8/9 |
| 2024年 3月期 | 2,042 2/7 | 812 4/6 | 3,760,700 5/10 | 764億2084万 | 303億8869万 | +37.51% 5/11 | -12.03% 10/4 |
| 最新 | 1,658 2024/5/16 | 252,300 | 620億4983万 | -5.53% 1,755 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/27
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 90%（1.9倍）
- 1987/12/28 vs 1986/12/27
- 53%（1.53倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -46%（0.54倍）
- 1997/12/30 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/05/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
90円（2008/10/10） - 1742%（18.42倍）
1,658円（5/16）