株価チャート
株価
5/8
- 前日 (5/7)
- 1,833
- 始値
- 1,827
- 高値
- 1,841
- 安値
- 1,774
- 終値 -2.02%
- 1,796
- 出来高 +0.11%
- 901,200
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,801 - 株価（25日）
移動平均値 - +0.34%
1,790 - 出来高（5日）
移動平均値 - -14.22%
1,050,620
2023/12/07～2024/05/08
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 | ||||||||||
| 05/08 | 1,827 | 1,841 | 1,774 | 1,796 | -2.02% | 901,200 | 3686億9785万 | +0.34% | 14.98 | 1.1 |
| 05/07 | 1,818 | 1,833 | 1,767 | 1,833 | +1.1% | 900,200 | 3762億9352万 | +2.52% | 15.29 | 1.12 |
| 05/02 | 1,817 | 1,842 | 1,801 | 1,813 | +0.39% | 704,000 | 3721億8775万 | +1.63% | 15.12 | 1.11 |
| 05/01 | 1,787 | 1,822 | 1,770 | 1,806 | +2.67% | 1,057,600 | 3707億5073万 | +1.35% | 15.07 | 1.11 |
| 04/30 | 1,794 | 1,794 | 1,726 | 1,759 | -0.73% | 1,690,100 | 3611億218万 | -1.12% | 14.67 | 1.08 |
| 04/26 | 1,839 | 1,980 | 1,666 | 1,772 | -4.53% | 3,649,000 | 3637億7093万 | -0.34% | 14.78 | 1.08 |
| 04/25 | 1,893 | 1,897 | 1,847 | 1,856 | -1.12% | 932,700 | 3810億1515万 | +4.45% | 15.48 | 1.14 |
| 04/24 | 1,825 | 1,883 | 1,825 | 1,877 | +2.68% | 761,500 | 3853億2621万 | +5.99% | 15.66 | 1.15 |
| 04/23 | 1,867 | 1,867 | 1,824 | 1,828 | -0.6% | 528,200 | 3752億6708万 | +3.69% | 15.25 | 1.12 |
| 04/22 | 1,826 | 1,846 | 1,806 | 1,839 | +2.97% | 559,700 | 3775億2525万 | +4.61% | 15.34 | 1.13 |
| 04/19 | 1,783 | 1,818 | 1,765 | 1,786 | -0.78% | 1,170,000 | 3666億4497万 | +2% | 14.9 | 1.09 |
| 04/18 | 1,843 | 1,848 | 1,789 | 1,800 | -2.54% | 994,600 | 3695億1900万 | +3.03% | 15.02 | 1.1 |
| 04/17 | 1,857 | 1,872 | 1,820 | 1,847 | -0.86% | 690,500 | 3791億6756万 | +5.91% | 15.41 | 1.13 |
| 04/16 | 1,895 | 1,930 | 1,841 | 1,863 | -1.43% | 791,900 | 3824億5217万 | +7.13% | 15.54 | 1.14 |
| 04/15 | 1,858 | 1,937 | 1,844 | 1,890 | +1.45% | 972,900 | 3879億9495万 | +9% | 15.77 | 1.16 |
| 04/12 | 1,905 | 1,960 | 1,856 | 1,863 | -1.22% | 1,272,700 | 3824億5217万 | +7.69% | 15.54 | 1.14 |
| 04/11 | 1,783 | 1,895 | 1,765 | 1,886 | +5.96% | 1,227,900 | 3871億7380万 | +9.21% | 15.73 | 1.15 |
| 04/10 | 1,745 | 1,789 | 1,741 | 1,780 | +2.77% | 417,400 | 3654億1324万 | +3.43% | 14.85 | 1.09 |
| 04/09 | 1,723 | 1,744 | 1,716 | 1,732 | +0.87% | 373,800 | 3555億5940万 | +0.7% | 14.45 | 1.06 |
| 04/08 | 1,686 | 1,719 | 1,680 | 1,717 | +1.72% | 395,300 | 3524億8007万 | -0.12% | 14.32 | 1.05 |
| 04/05 | 1,650 | 1,697 | 1,645 | 1,688 | +0.54% | 482,600 | 3465億2671万 | -1.8% | 14.08 | 1.03 |
| 04/04 | 1,677 | 1,697 | 1,663 | 1,679 | +0.78% | 298,300 | 3446億7911万 | -2.38% | 14.01 | 1.03 |
| 04/03 | 1,655 | 1,674 | 1,640 | 1,666 | -0.42% | 522,300 | 3420億1037万 | -3.08% | 13.9 | 1.02 |
| 04/02 | 1,693 | 1,704 | 1,668 | 1,673 | -1.88% | 361,900 | 3434億4738万 | -2.56% | 13.96 | 1.02 |
| 04/01 | 1,748 | 1,755 | 1,700 | 1,705 | -2.52% | 375,800 | 3500億1661万 | -0.53% | 14.22 | 1.04 |
| 03/29 | 1,719 | 1,759 | 1,709 | 1,749 | +1.51% | 374,000 | 3590億4930万 | +2.28% | 13.07 | 1.07 |
| 03/28 | 1,734 | 1,751 | 1,694 | 1,723 | -2.05% | 546,600 | 3537億1180万 | +1.12% | 12.88 | 1.05 |
| 03/27 | 1,751 | 1,781 | 1,743 | 1,759 | +1.32% | 629,000 | 3611億218万 | +3.65% | 13.15 | 1.08 |
| 03/26 | 1,720 | 1,743 | 1,708 | 1,736 | +0.46% | 315,700 | 3563億8055万 | +2.66% | 12.97 | 1.06 |
| 03/25 | 1,752 | 1,762 | 1,728 | 1,728 | -1.26% | 380,900 | 3547億3824万 | +2.61% | 12.92 | 1.06 |
| 03/22 | 1,732 | 1,760 | 1,727 | 1,750 | +2.1% | 634,100 | 3592億5459万 | +4.35% | 13.08 | 1.07 |
| 03/21 | 1,681 | 1,725 | 1,680 | 1,714 | +1.84% | 589,500 | 3518億6421万 | +2.63% | 12.81 | 1.05 |
| 03/19 | 1,675 | 1,700 | 1,673 | 1,683 | +0.06% | 542,100 | 3455億27万 | +1.02% | 12.58 | 1.03 |
| 03/18 | 1,685 | 1,717 | 1,677 | 1,682 | +0.66% | 543,500 | 3452億9498万 | +1.26% | 12.57 | 1.03 |
| 03/15 | 1,690 | 1,695 | 1,666 | 1,671 | -1.36% | 906,100 | 3430億3681万 | +0.72% | 12.49 | 1.02 |
| 03/14 | 1,709 | 1,709 | 1,670 | 1,694 | -1.05% | 999,000 | 3477億5844万 | +2.29% | 12.66 | 1.04 |
| 03/13 | 1,752 | 1,758 | 1,711 | 1,712 | -1.83% | 396,800 | 3514億5363万 | +3.69% | 12.8 | 1.05 |
| 03/12 | 1,729 | 1,746 | 1,694 | 1,744 | +0.4% | 280,300 | 3580億2286万 | +5.95% | 13.03 | 1.07 |
| 03/11 | 1,761 | 1,767 | 1,712 | 1,737 | -2.74% | 330,400 | 3565億8584万 | +5.85% | 12.98 | 1.06 |
| 03/08 | 1,750 | 1,800 | 1,748 | 1,786 | +0.85% | 535,300 | 3666億4497万 | +9.24% | 13.35 | 1.09 |
| 03/07 | 1,773 | 1,787 | 1,762 | 1,771 | +0.97% | 471,500 | 3635億6564万 | +8.98% | 13.24 | 1.08 |
| 03/06 | 1,749 | 1,764 | 1,744 | 1,754 | +0.29% | 474,400 | 3600億7574万 | +8.81% | 13.11 | 1.07 |
| 03/05 | 1,720 | 1,762 | 1,717 | 1,749 | +2.1% | 621,300 | 3590億4930万 | +9.31% | 13.07 | 1.07 |
| 03/04 | 1,710 | 1,731 | 1,691 | 1,713 | +0.47% | 602,400 | 3516億5892万 | +7.94% | 12.8 | 1.05 |
| 03/01 | 1,712 | 1,727 | 1,686 | 1,705 | -0.23% | 669,800 | 3500億1661万 | +8.19% | 12.74 | 1.04 |
| 02/29 | 1,675 | 1,721 | 1,675 | 1,709 | +3.08% | 1,073,400 | 3508億3776万 | +9.27% | 12.77 | 1.05 |
| 02/28 | 1,650 | 1,673 | 1,646 | 1,658 | +2.28% | 742,800 | 3403億6806万 | +6.69% | 12.39 | 1.01 |
| 02/27 | 1,606 | 1,628 | 1,595 | 1,621 | +1.63% | 620,900 | 3327億7239万 | +4.85% | 12.12 | 0.99 |
| 02/26 | 1,615 | 1,630 | 1,588 | 1,595 | -0.31% | 258,500 | 3274億3489万 | +3.71% | 11.92 | 0.98 |
| 02/22 | 1,601 | 1,605 | 1,588 | 1,600 | +0.31% | 314,300 | 3284億6134万 | +4.51% | 11.96 | 0.98 |
| 02/21 | 1,600 | 1,615 | 1,590 | 1,595 | +1.85% | 408,300 | 3274億3489万 | +4.66% | 11.92 | 0.98 |
| 02/20 | 1,593 | 1,602 | 1,557 | 1,566 | -1.69% | 434,100 | 3214億8153万 | +3.3% | 11.7 | 0.96 |
| 02/19 | 1,560 | 1,603 | 1,558 | 1,593 | +1.92% | 302,500 | 3270億2432万 | +5.5% | 11.91 | 0.97 |
| 02/16 | 1,582 | 1,582 | 1,563 | 1,563 | -0.06% | 303,800 | 3208億6567万 | +4.06% | 11.68 | 0.96 |
| 02/15 | 1,584 | 1,586 | 1,540 | 1,564 | -1.08% | 427,100 | 3210億7096万 | +4.62% | 11.69 | 0.96 |
| 02/14 | 1,601 | 1,615 | 1,566 | 1,581 | -1.98% | 502,900 | 3245億6086万 | +6.18% | 11.82 | 0.97 |
| 02/13 | 1,583 | 1,613 | 1,577 | 1,613 | +3.46% | 513,000 | 3311億3008万 | +8.84% | 12.06 | 0.99 |
| 02/09 | 1,606 | 1,606 | 1,552 | 1,559 | -3.17% | 467,400 | 3200億4451万 | +5.91% | 11.65 | 0.95 |
| 02/08 | 1,629 | 1,638 | 1,591 | 1,610 | -0.43% | 551,500 | 3305億1422万 | +9.9% | 12.03 | 0.99 |
| 02/07 | 1,556 | 1,625 | 1,551 | 1,617 | +3.72% | 615,500 | 3319億5124万 | +11.06% | 12.09 | 0.99 |
| 02/06 | 1,582 | 1,588 | 1,558 | 1,559 | -1.76% | 515,000 | 3200億4451万 | +7.81% | 11.65 | 0.95 |
| 02/05 | 1,621 | 1,632 | 1,583 | 1,587 | -1.67% | 382,500 | 3257億9259万 | +10.44% | 11.86 | 0.97 |
| 02/02 | 1,608 | 1,639 | 1,595 | 1,614 | +0.81% | 802,000 | 3313億3537万 | +13.03% | 12.06 | 0.99 |
| 02/01 | 1,537 | 1,622 | 1,480 | 1,601 | +5.19% | 1,568,500 | 3286億6662万 | +12.99% | 11.97 | 0.98 |
| 01/31 | 1,468 | 1,527 | 1,456 | 1,522 | +4.25% | 1,213,500 | 3124億4885万 | +8.17% | 11.38 | 0.93 |
| 01/30 | 1,456 | 1,475 | 1,415 | 1,460 | +0.76% | 589,200 | 2997億2097万 | +4.36% | 10.91 | 0.89 |
| 01/29 | 1,438 | 1,467 | 1,436 | 1,449 | +2.04% | 501,800 | 2974億6280万 | +3.87% | 10.83 | 0.89 |
| 01/26 | 1,438 | 1,438 | 1,409 | 1,420 | -0.91% | 237,000 | 2915億943万 | +2.08% | 10.61 | 0.87 |
| 01/25 | 1,437 | 1,448 | 1,426 | 1,433 | +0.84% | 400,600 | 2941億7818万 | +3.17% | 10.71 | 0.88 |
| 01/24 | 1,432 | 1,434 | 1,406 | 1,421 | -1.25% | 327,200 | 2917億1472万 | +2.53% | 10.62 | 0.87 |
| 01/23 | 1,440 | 1,458 | 1,430 | 1,439 | -1.3% | 503,600 | 2954億991万 | +3.9% | 10.76 | 0.88 |
| 01/22 | 1,460 | 1,507 | 1,448 | 1,458 | +1.46% | 754,400 | 2993億1039万 | +5.42% | 10.9 | 0.89 |
| 01/19 | 1,432 | 1,441 | 1,415 | 1,437 | +0.77% | 452,300 | 2949億9934万 | +4.13% | 10.74 | 0.88 |
| 01/18 | 1,412 | 1,434 | 1,404 | 1,426 | +1.13% | 357,300 | 2927億4116万 | +3.41% | 10.66 | 0.87 |
| 01/17 | 1,389 | 1,450 | 1,389 | 1,410 | +1.51% | 528,300 | 2894億5655万 | +2.47% | 10.54 | 0.86 |
| 01/16 | 1,417 | 1,417 | 1,386 | 1,389 | -1.98% | 368,700 | 2851億4550万 | +1.02% | 10.38 | 0.85 |
| 01/15 | 1,390 | 1,418 | 1,390 | 1,417 | +1.94% | 297,300 | 2908億9357万 | +3.05% | 10.59 | 0.87 |
| 01/12 | 1,410 | 1,420 | 1,384 | 1,390 | -1.28% | 380,100 | 2853億5078万 | +1.31% | 10.39 | 0.85 |
| 01/11 | 1,420 | 1,420 | 1,401 | 1,408 | +0.28% | 313,800 | 2890億4597万 | +2.7% | 10.52 | 0.86 |
| 01/10 | 1,392 | 1,417 | 1,390 | 1,404 | +0.57% | 287,100 | 2882億2482万 | +2.48% | 10.49 | 0.86 |
| 01/09 | 1,378 | 1,400 | 1,371 | 1,396 | +1.9% | 307,300 | 2865億8251万 | +2.12% | 10.43 | 0.85 |
| 01/05 | 1,397 | 1,400 | 1,367 | 1,370 | -1.79% | 204,200 | 2812億4502万 | +0.44% | 10.24 | 0.84 |
| 01/04 | 1,399 | 1,402 | 1,385 | 1,395 | +1.23% | 207,700 | 2863億7723万 | +2.42% | 10.43 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,362 | 1,380 | 1,356 | 1,378 | +1.32% | 324,000 | 2828億8732万 | +1.4% | 10.3 | 0.89 |
| 12/28 | 1,345 | 1,360 | 1,341 | 1,360 | +0.67% | 202,000 | 2791億9213万 | +0.15% | 10.16 | 0.88 |
| 12/27 | 1,367 | 1,367 | 1,346 | 1,351 | +0.15% | 283,100 | 2773億4454万 | -0.37% | 10.1 | 0.87 |
| 12/26 | 1,353 | 1,358 | 1,342 | 1,349 | +0.97% | 286,000 | 2769億3396万 | -0.37% | 10.08 | 0.87 |
| 12/25 | 1,351 | 1,368 | 1,333 | 1,336 | -0.96% | 189,500 | 2742億6521万 | -1.18% | 9.99 | 0.86 |
| 12/22 | 1,350 | 1,362 | 1,338 | 1,349 | +0.67% | 320,200 | 2769億3396万 | -0.3% | 10.08 | 0.87 |
| 12/21 | 1,348 | 1,353 | 1,332 | 1,340 | -0.59% | 301,100 | 2750億8637万 | -0.89% | 10.02 | 0.86 |
| 12/20 | 1,360 | 1,361 | 1,343 | 1,348 | -0.81% | 496,000 | 2767億2867万 | -0.22% | 10.08 | 0.87 |
| 12/19 | 1,350 | 1,367 | 1,344 | 1,359 | +0.22% | 279,900 | 2789億8685万 | +0.52% | 10.16 | 0.87 |
| 12/18 | 1,342 | 1,362 | 1,321 | 1,356 | -1.17% | 306,200 | 2783億7098万 | +0.15% | 10.13 | 0.87 |
| 12/15 | 1,377 | 1,383 | 1,361 | 1,372 | -0.36% | 279,700 | 2816億5559万 | +1.18% | 10.25 | 0.88 |
| 12/14 | 1,382 | 1,388 | 1,354 | 1,377 | -0.94% | 304,600 | 2826億8204万 | +1.62% | 10.29 | 0.89 |
| 12/13 | 1,405 | 1,420 | 1,387 | 1,390 | -0.79% | 382,200 | 2853億5078万 | +2.58% | 10.39 | 0.89 |
| 12/12 | 1,400 | 1,412 | 1,395 | 1,401 | +0.07% | 350,000 | 2876億896万 | +3.47% | 10.47 | 0.9 |
| 12/11 | 1,374 | 1,402 | 1,362 | 1,400 | +4.17% | 343,100 | 2874億367万 | +3.32% | 10.46 | 0.9 |
| 12/08 | 1,389 | 1,389 | 1,335 | 1,344 | -4.21% | 597,900 | 2759億752万 | -0.81% | 10.05 | 0.87 |
| 12/07 | 1,374 | 1,409 | 1,373 | 1,403 | +0.72% | 539,800 | 2880億1953万 | +3.31% | 10.49 | 0.9 |
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 | 846 4/11 | 466 3/17 | 6,024,000 8/9 | - | - | +13.57% 9/27 | -15.08% 3/17 |
| 2009年 3月期 | 740 7/1 | 396 10/27 | 1,645,000 4/30 | - | - | +21.55% 11/21 | -26.38% 10/27 |
| 2010年 3月期 | 735 6/30 | 512 11/19 | 1,995,000 1/5 | - | - | +8.34% 6/15 | -9.66% 7/15 |
| 2011年 3月期 | 636 4/26 | 396 3/16 | 2,641,000 3/29 | 1305億6338万 | 812億9418万 | +9.76% 12/8 | -21.26% 3/15 |
| 2012年 3月期 | 483 4/1 | 303 11/25 | 2,808,000 6/21 | 991億5426万 | 622億236万 | +13.64% 12/13 | -14.63% 5/26 |
| 2013年 3月期 | 459 3/6 | 311 5/9 | 1,502,000 3/13 | 942億2734万 | 638億4467万 | +11.12% 2/7 | -14.95% 5/9 |
| 2014年 3月期 | 649 11/12 | 397 6/7 | 2,332,000 2/3 | 1332億3213万 | 814億9947万 | +14.31% 9/10 | -15.36% 2/4 |
| 2015年 3月期 | 779 1/28 | 481 4/14 | 3,544,000 10/30 | 1599億1961万 | 987億4369万 | +21.14% 11/14 | -9.3% 10/16 |
| 2016年 3月期 | 909 2/9 | 675 4/13 | 4,728,000 2/9 | 1866億709万 | 1385億6962万 | +17.36% 2/9 | -11.73% 1/21 |
| 2017年 3月期 | 1,109 1/10 | 753 4/6 | 4,625,000 2/1 | 2276億6476万 | 1545億8211万 | +16% 7/29 | -10.93% 2/9 |
| 2018年 3月期 | 1,282 2/2 | 986 4/3 | 2,604,000 7/31 | 2631億7964万 | 2024億1430万 | +8.67% 5/10 | -5.61% 9/5 |
| 2019年 3月期 | 1,308 5/2 | 936 3/29 | 1,453,200 4/10 | 2685億1714万 | 1921億4988万 | +7.64% 9/25 | -11.08% 12/25 |
| 2020年 3月期 | 1,114 11/14 | 750 3/19 | 2,382,000 3/19 | 2286億9120万 | 1539億6625万 | +11.31% 9/17 | -17.59% 3/16 |
| 2021年 3月期 | 1,022 5/28 | 774 10/30 | 1,420,200 1/28 | 2098億468万 | 1588億9317万 | +10.87% 5/27 | -7.78% 7/31 |
| 2022年 3月期 | 1,055 4/16 | 800 12/1 | 1,134,500 7/30 | 2165億7919万 | 1642億3067万 | +5.52% 8/12 | -6.66% 11/30 |
| 2023年 3月期 | 945 3/9 | 791 6/17 | 1,094,800 7/29 | 1939億9747万 | 1623億8307万 | +13.54% 5/1 | -3.68% 1/10 |
| 2024年 3月期 | 1,800 3/8 | 914 4/6 | 2,077,500 10/30 | 3695億1900万 | 1876億3354万 | +13.03% 2/2 | -5.25% 10/4 |
| 最新 | 1,796 2024/5/8 | 901,200 | 3686億9785万 | +0.34% 1,790 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 81%（1.81倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/05/08 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
183円（1983/01/06） - 884%（9.84倍）
1,796円（5/8）