株価チャート
株価
5/17
- 前日 (5/16)
- 1,295
- 始値
- 1,294
- 高値
- 1,312
- 安値
- 1,284
- 終値 +0.54%
- 1,302
- 出来高 -43.19%
- 36,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,302 - 株価（25日）
移動平均値 - -1.14%
1,317 - 出来高（5日）
移動平均値 - -34%
55,000
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 | 1,294 | 1,312 | 1,284 | 1,302 | +0.54% | 36,300 | 455億3582万 | -1.14% | 14.53 | 0.64 |
| 05/16 | 1,305 | 1,312 | 1,283 | 1,295 | -0.92% | 63,900 | 452億9100万 | -1.45% | 14.45 | 0.63 |
| 05/15 | 1,300 | 1,313 | 1,290 | 1,307 | +1.16% | 42,000 | 457億1069万 | -0.38% | 14.59 | 0.64 |
| 05/14 | 1,297 | 1,305 | 1,281 | 1,292 | -1.52% | 78,200 | 451億8608万 | -1.15% | 14.42 | 0.63 |
| 05/13 | 1,290 | 1,325 | 1,289 | 1,312 | +1.39% | 54,600 | 458億8556万 | +0.61% | 14.64 | 0.64 |
| 05/10 | 1,309 | 1,322 | 1,289 | 1,294 | +0.47% | 110,600 | 452億5603万 | -0.38% | 14.44 | 0.63 |
| 05/09 | 1,279 | 1,302 | 1,246 | 1,288 | -1.6% | 213,000 | 450億4619万 | -0.54% | 14.38 | 0.63 |
| 05/08 | 1,323 | 1,328 | 1,294 | 1,309 | -1.73% | 147,000 | 457億8064万 | +1.32% | 14.61 | 0.64 |
| 05/07 | 1,332 | 1,333 | 1,319 | 1,332 | +0.45% | 61,600 | 465億8503万 | +3.26% | 14.87 | 0.65 |
| 05/02 | 1,321 | 1,341 | 1,319 | 1,326 | +1.07% | 40,400 | 463億7519万 | +3.19% | 14.8 | 0.65 |
| 05/01 | 1,352 | 1,352 | 1,312 | 1,312 | -2.96% | 48,500 | 458億8556万 | +2.34% | 14.64 | 0.64 |
| 04/30 | 1,331 | 1,361 | 1,322 | 1,352 | +3.68% | 89,200 | 472億8451万 | +5.71% | 15.09 | 0.66 |
| 04/26 | 1,311 | 1,318 | 1,289 | 1,304 | -1.14% | 61,500 | 456億577万 | +2.35% | 14.55 | 0.64 |
| 04/25 | 1,320 | 1,334 | 1,309 | 1,319 | -0.38% | 47,700 | 461億3037万 | +3.78% | 14.72 | 0.64 |
| 04/24 | 1,333 | 1,341 | 1,315 | 1,324 | +0.84% | 76,500 | 463億524万 | +4.42% | 14.78 | 0.65 |
| 04/23 | 1,326 | 1,328 | 1,308 | 1,313 | -0.98% | 41,600 | 459億2053万 | +3.96% | 14.65 | 0.64 |
| 04/22 | 1,300 | 1,336 | 1,291 | 1,326 | +2.95% | 131,400 | 463億7519万 | +5.41% | 14.8 | 0.65 |
| 04/19 | 1,306 | 1,323 | 1,261 | 1,288 | -2.42% | 133,300 | 450億4619万 | +2.71% | 14.38 | 0.63 |
| 04/18 | 1,301 | 1,332 | 1,300 | 1,320 | +0.23% | 55,100 | 461億6535万 | +5.52% | 14.73 | 0.64 |
| 04/17 | 1,347 | 1,357 | 1,306 | 1,317 | -1.2% | 129,300 | 460億6043万 | +5.78% | 14.7 | 0.64 |
| 04/16 | 1,380 | 1,383 | 1,328 | 1,333 | -4.1% | 188,400 | 466億2001万 | +7.5% | 14.88 | 0.65 |
| 04/15 | 1,348 | 1,401 | 1,327 | 1,390 | +1.39% | 229,200 | 486億1351万 | +12.64% | 15.51 | 0.68 |
| 04/12 | 1,450 | 1,493 | 1,365 | 1,371 | +4.1% | 645,500 | 479億4901万 | +11.83% | 15.3 | 0.67 |
| 04/11 | 1,259 | 1,325 | 1,259 | 1,317 | +3.21% | 102,600 | 460億6043万 | +8.22% | 14.7 | 0.64 |
| 04/10 | 1,235 | 1,279 | 1,229 | 1,276 | +2.9% | 95,500 | 446億2650万 | +5.54% | 14.24 | 0.62 |
| 04/09 | 1,236 | 1,247 | 1,221 | 1,240 | +0.81% | 49,900 | 433億6745万 | +3.16% | 13.84 | 0.61 |
| 04/08 | 1,209 | 1,233 | 1,202 | 1,230 | +3.71% | 74,600 | 430億1771万 | +2.76% | 13.73 | 0.6 |
| 04/05 | 1,185 | 1,203 | 1,173 | 1,186 | -2.31% | 76,600 | 414億7886万 | -0.59% | 13.24 | 0.58 |
| 04/04 | 1,207 | 1,230 | 1,189 | 1,214 | +1.34% | 70,200 | 424億5813万 | +1.93% | 13.55 | 0.59 |
| 04/03 | 1,185 | 1,204 | 1,176 | 1,198 | +0.84% | 49,400 | 418億9855万 | +0.84% | 13.37 | 0.59 |
| 04/02 | 1,206 | 1,211 | 1,181 | 1,188 | -2.06% | 53,500 | 415億4881万 | +0.17% | 13.26 | 0.58 |
| 04/01 | 1,250 | 1,257 | 1,210 | 1,213 | -2.96% | 63,600 | 424億2316万 | +2.45% | 13.54 | 0.59 |
| 03/29 | 1,249 | 1,263 | 1,244 | 1,250 | +2.04% | 77,900 | 437億1719万 | +5.75% | 13.51 | 0.58 |
| 03/28 | 1,258 | 1,261 | 1,219 | 1,225 | -2.47% | 132,800 | 428億4284万 | +3.99% | 13.24 | 0.57 |
| 03/27 | 1,243 | 1,269 | 1,242 | 1,256 | +1.54% | 107,100 | 439億2703万 | +6.89% | 13.57 | 0.59 |
| 03/26 | 1,210 | 1,244 | 1,201 | 1,237 | +2.15% | 69,600 | 432億6253万 | +5.64% | 13.37 | 0.58 |
| 03/25 | 1,234 | 1,236 | 1,207 | 1,211 | -1.38% | 66,100 | 423億5321万 | +3.68% | 13.08 | 0.57 |
| 03/22 | 1,210 | 1,245 | 1,210 | 1,228 | -0.73% | 76,000 | 429億4776万 | +5.41% | 13.27 | 0.57 |
| 03/21 | 1,214 | 1,258 | 1,213 | 1,237 | +2.91% | 89,200 | 432億6253万 | +6.64% | 13.37 | 0.58 |
| 03/19 | 1,200 | 1,209 | 1,187 | 1,202 | +0.17% | 65,300 | 420億3844万 | +3.98% | 12.99 | 0.56 |
| 03/18 | 1,220 | 1,229 | 1,200 | 1,200 | -2.2% | 62,900 | 419億6850万 | +4.17% | 12.97 | 0.56 |
| 03/15 | 1,189 | 1,235 | 1,180 | 1,227 | +2.34% | 124,000 | 429億1279万 | +6.7% | 13.26 | 0.57 |
| 03/14 | 1,174 | 1,201 | 1,170 | 1,199 | +2.13% | 59,000 | 419億3352万 | +4.53% | 12.96 | 0.56 |
| 03/13 | 1,203 | 1,203 | 1,172 | 1,174 | -1.43% | 44,000 | 410億5918万 | +2.53% | 12.69 | 0.55 |
| 03/12 | 1,192 | 1,192 | 1,162 | 1,191 | -0.67% | 74,200 | 416億5373万 | +4.02% | 12.87 | 0.56 |
| 03/11 | 1,182 | 1,213 | 1,173 | 1,199 | +1.44% | 167,400 | 419億3352万 | +5.18% | 12.96 | 0.56 |
| 03/08 | 1,139 | 1,182 | 1,139 | 1,182 | +4.05% | 133,800 | 413億3897万 | +4.32% | 12.77 | 0.55 |
| 03/07 | 1,126 | 1,141 | 1,114 | 1,136 | +1.7% | 100,000 | 397億3018万 | +0.8% | 12.27 | 0.53 |
| 03/06 | 1,100 | 1,130 | 1,100 | 1,117 | +0.09% | 59,800 | 390億6568万 | -0.53% | 12.07 | 0.52 |
| 03/05 | 1,102 | 1,121 | 1,095 | 1,116 | +0.36% | 73,100 | 390億3070万 | -0.27% | 12.06 | 0.52 |
| 03/04 | 1,125 | 1,125 | 1,104 | 1,112 | -1.33% | 98,200 | 388億9081万 | -0.27% | 12.02 | 0.52 |
| 03/01 | 1,132 | 1,138 | 1,120 | 1,127 | -0.7% | 61,500 | 394億1541万 | +1.44% | 12.18 | 0.53 |
| 02/29 | 1,154 | 1,155 | 1,131 | 1,135 | -1.05% | 47,300 | 396億9520万 | +2.53% | 12.26 | 0.53 |
| 02/28 | 1,140 | 1,155 | 1,138 | 1,147 | +0.53% | 67,700 | 427億3922万 | +4.08% | 13.28 | 0.57 |
| 02/27 | 1,135 | 1,154 | 1,135 | 1,141 | +0.53% | 50,200 | 425億1565万 | +3.92% | 13.21 | 0.57 |
| 02/26 | 1,160 | 1,160 | 1,135 | 1,135 | -1.65% | 51,700 | 422億9208万 | +3.75% | 13.14 | 0.57 |
| 02/22 | 1,145 | 1,159 | 1,143 | 1,154 | +0.35% | 41,700 | 430億6万 | +5.87% | 13.36 | 0.58 |
| 02/21 | 1,149 | 1,164 | 1,142 | 1,150 | -0.52% | 45,700 | 428億5101万 | +5.89% | 13.31 | 0.57 |
| 02/20 | 1,180 | 1,180 | 1,156 | 1,156 | -0.77% | 49,900 | 430億7458万 | +6.84% | 13.38 | 0.58 |
| 02/19 | 1,144 | 1,166 | 1,143 | 1,165 | +0.87% | 69,600 | 434億994万 | +8.07% | 13.49 | 0.58 |
| 02/16 | 1,129 | 1,157 | 1,127 | 1,155 | +2.39% | 89,000 | 430億3732万 | +7.64% | 13.37 | 0.58 |
| 02/15 | 1,121 | 1,138 | 1,116 | 1,128 | +0.71% | 62,900 | 420億3125万 | +5.62% | 13.06 | 0.56 |
| 02/14 | 1,129 | 1,137 | 1,118 | 1,120 | -1.15% | 57,100 | 417億3316万 | +5.16% | 12.97 | 0.56 |
| 02/13 | 1,121 | 1,134 | 1,108 | 1,133 | +2.35% | 105,900 | 422億1756万 | +6.79% | 13.12 | 0.57 |
| 02/09 | 1,148 | 1,151 | 1,106 | 1,107 | -4.24% | 130,800 | 412億4875万 | +4.73% | 12.82 | 0.55 |
| 02/08 | 1,156 | 1,161 | 1,131 | 1,156 | +0.43% | 96,300 | 430億7458万 | +9.57% | 13.38 | 0.58 |
| 02/07 | 1,148 | 1,177 | 1,138 | 1,151 | +0.26% | 129,400 | 428億8827万 | +9.51% | 13.33 | 0.58 |
| 02/06 | 1,177 | 1,177 | 1,141 | 1,148 | -1.71% | 256,200 | 427億7649万 | +9.65% | 13.29 | 0.57 |
| 02/05 | 1,230 | 1,250 | 1,152 | 1,168 | +11.24% | 943,200 | 435億2172万 | +11.98% | 13.52 | 0.58 |
| 02/02 | 1,048 | 1,065 | 1,035 | 1,050 | +0.96% | 111,400 | 391億2483万 | +1.16% | 12.16 | 0.52 |
| 02/01 | 1,035 | 1,045 | 1,028 | 1,040 | +0.48% | 34,300 | 387億5222万 | +0.19% | 12.04 | 0.52 |
| 01/31 | 1,026 | 1,037 | 1,025 | 1,035 | +1.07% | 19,800 | 385億6591万 | -0.29% | 11.98 | 0.52 |
| 01/30 | 1,040 | 1,040 | 1,023 | 1,024 | -0.68% | 24,500 | 381億5603万 | -1.35% | 11.86 | 0.51 |
| 01/29 | 1,018 | 1,032 | 1,013 | 1,031 | +1.98% | 41,100 | 384億1686万 | -0.67% | 11.94 | 0.52 |
| 01/26 | 1,017 | 1,022 | 1,010 | 1,011 | -0.69% | 34,100 | 376億7163万 | -2.6% | 11.71 | 0.51 |
| 01/25 | 1,013 | 1,023 | 1,009 | 1,018 | +0.49% | 39,400 | 379億3246万 | -2.02% | 11.79 | 0.51 |
| 01/24 | 1,020 | 1,022 | 1,002 | 1,013 | -1.17% | 59,700 | 377億4615万 | -2.41% | 11.73 | 0.51 |
| 01/23 | 1,038 | 1,041 | 1,024 | 1,025 | -1.16% | 31,900 | 381億9329万 | -1.25% | 11.87 | 0.51 |
| 01/22 | 1,029 | 1,044 | 1,029 | 1,037 | +0.48% | 18,300 | 386億4043万 | -0.1% | 12.01 | 0.52 |
| 01/19 | 1,039 | 1,041 | 1,028 | 1,032 | -0.58% | 43,000 | 384億5412万 | -0.48% | 11.95 | 0.52 |
| 01/18 | 1,050 | 1,050 | 1,038 | 1,038 | -1.14% | 24,100 | 386億7769万 | +0.1% | 12.02 | 0.52 |
| 01/17 | 1,060 | 1,081 | 1,046 | 1,050 | -0.1% | 81,200 | 391億2483万 | +1.45% | 12.16 | 0.52 |
| 01/16 | 1,059 | 1,061 | 1,044 | 1,051 | -0.47% | 58,400 | 391億6210万 | +1.74% | 12.17 | 0.53 |
| 01/15 | 1,038 | 1,056 | 1,038 | 1,056 | +1.73% | 66,100 | 393億4841万 | +2.52% | 12.23 | 0.53 |
| 01/12 | 1,048 | 1,050 | 1,033 | 1,038 | -0.76% | 45,800 | 386億7769万 | +1.07% | 12.02 | 0.52 |
| 01/11 | 1,039 | 1,051 | 1,039 | 1,046 | +0.97% | 69,700 | 389億7579万 | +2.15% | 12.11 | 0.52 |
| 01/10 | 1,041 | 1,041 | 1,029 | 1,036 | -0.48% | 38,900 | 386億317万 | +1.47% | 11.99 | 0.52 |
| 01/09 | 1,035 | 1,048 | 1,030 | 1,041 | +0.77% | 42,900 | 387億8948万 | +2.26% | 12.05 | 0.52 |
| 01/05 | 1,050 | 1,053 | 1,032 | 1,033 | -1.24% | 49,500 | 384億9138万 | +1.77% | 11.96 | 0.52 |
| 01/04 | 1,049 | 1,049 | 1,029 | 1,046 | 0% | 45,200 | 389億7579万 | +3.36% | 12.11 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,040 | 1,053 | 1,040 | 1,046 | -0.38% | 72,900 | 389億7579万 | +3.67% | 12.11 | 0.53 |
| 12/28 | 1,052 | 1,057 | 1,043 | 1,050 | -0.85% | 43,900 | 391億2483万 | +4.48% | 12.16 | 0.53 |
| 12/27 | 1,050 | 1,060 | 1,043 | 1,059 | +0.76% | 83,000 | 394億6019万 | +5.79% | 12.26 | 0.53 |
| 12/26 | 1,035 | 1,051 | 1,035 | 1,051 | +1.84% | 52,000 | 391億6210万 | +5.42% | 12.17 | 0.53 |
| 12/25 | 1,048 | 1,055 | 1,032 | 1,032 | -0.96% | 37,300 | 384億5412万 | +3.93% | 11.95 | 0.52 |
| 12/22 | 1,055 | 1,056 | 1,040 | 1,042 | -0.57% | 52,100 | 388億2674万 | +5.15% | 12.06 | 0.53 |
| 12/21 | 1,018 | 1,055 | 1,017 | 1,048 | +1.55% | 74,800 | 390億5031万 | +6.18% | 12.13 | 0.53 |
| 12/20 | 1,030 | 1,037 | 1,027 | 1,032 | +0.49% | 49,900 | 384億5412万 | +4.98% | 11.95 | 0.52 |
| 12/19 | 1,023 | 1,027 | 1,013 | 1,027 | +0.98% | 31,100 | 382億6781万 | +4.8% | 11.89 | 0.52 |
| 12/18 | 1,000 | 1,019 | 995 | 1,017 | +0.89% | 51,000 | 378億9520万 | +3.99% | 11.77 | 0.51 |
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 | 1,173 7/19 | 484 3/17 | 420,000 7/25 | - | - | +13.68% 2/27 | -19.98% 1/22 |
| 2009年 3月期 | 825 2/17 | 380 10/10 | 448,000 2/17 | - | - | +26.95% 11/5 | -27.03% 10/10 |
| 2010年 3月期 | 840 6/30 | 554 11/26 | 173,000 5/29 | - | - | +14.51% 5/29 | -19.33% 11/26 |
| 2011年 3月期 | 681 4/13 4/12 | 431 3/16 | 247,000 3/29 | 253億7525万 | 160億5981万 | +8.51% 12/13 | -18.02% 3/15 |
| 2012年 3月期 | 560 4/12 | 330 10/26 | 152,000 6/1 | 208億6658万 | 122億9637万 | +17.56% 1/24 | -20.32% 5/25 |
| 2013年 3月期 | 500 3/11 3/1 | 317 10/30 | 198,000 5/15 | 186億3087万 | 118億1197万 | +17.59% 12/28 | -25.81% 5/15 |
| 2014年 3月期 | 551 1/6 12/30 他3件 | 409 6/4 | 210,000 5/31 | 205億3122万 | 152億4005万 | +8.95% 4/28 | -14.4% 2/6 |
| 2015年 3月期 | 1,059 3/24 3/23 | 474 4/16 4/11 | 578,000 10/29 | 394億6019万 | 176億6207万 | +14.57% 3/17 8/26 | -12.28% 10/17 |
| 2016年 3月期 | 1,443 7/14 | 746 9/29 | 881,000 4/10 | 537億6870万 | 277億9726万 | +26.24% 10/16 | -23.23% 8/25 |
| 2017年 3月期 | 1,168 7/27 | 797 4/11 | 788,000 5/2 | 435億2172万 | 296億9761万 | +21.38% 5/11 | -11% 11/9 |
| 2018年 3月期 | 1,383 11/9 | 874 4/14 | 384,200 1/31 | 515億3300万 | 325億6677万 | +10.32% 4/9 | -13.32% 1/31 |
| 2019年 3月期 | 1,407 5/1 | 894 12/21 | 342,000 2/4 | 524億2728万 | 333億1200万 | +13.47% 2/4 | -10.84% 8/20 |
| 2020年 3月期 | 1,066 10/31 | 616 3/19 | 117,400 10/30 | 397億2102万 | 229億5323万 | +14.7% 3/30 | -16.97% 3/19 |
| 2021年 3月期 | 1,084 1/19 | 660 4/21 | 1,018,600 1/18 | 403億9173万 | 245億9275万 | +18.45% 1/18 | -10.35% 7/10 |
| 2022年 3月期 | 1,161 9/14 | 899 1/27 | 183,900 3/4 | 432億6089万 | 334億9831万 | +12.61% 3/4 | -11.42% 1/27 |
| 2023年 3月期 | 1,160 8/25 | 865 3/20 3/16 | 982,700 8/24 | 432億2363万 | 322億3141万 | +11.1% 7/19 | -7.88% 10/13 |
| 2024年 3月期 | 1,269 3/27 | 866 4/10 | 943,200 2/5 | 443億8169万 | 322億6867万 | +12.61% 4/15 | -6.67% 10/4 |
| 最新 | 1,302 2024/5/17 | 36,300 | 455億3582万 | -1.14% 1,317 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 86%（1.86倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- -38%（0.62倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/29 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/29
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
295円（2002/12/24） - 341%（4.41倍）
1,302円（5/17）