株価チャート
株価
5/15
- 前日 (5/14)
- 1,398
- 始値
- 1,405
- 高値
- 1,418
- 安値
- 1,330
- 終値 -4.86%
- 1,330
- 出来高 +149.61%
- 4,985,500
乖離率
- 株価（5日）
移動平均値 - -2.99%
1,371 - 株価（25日）
移動平均値 - -9.46%
1,469 - 出来高（5日）
移動平均値 - +116.29%
2,305,020
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,405 | 1,418 | 1,330 | 1,330 | -4.86% | 4,985,500 | 3451億1081万 | -9.46% | 13.97 | 0.83 |
| 05/14 | 1,384 | 1,403 | 1,380 | 1,398 | +1.01% | 1,997,300 | 3627億5558万 | -5.35% | 14.68 | 0.87 |
| 05/13 | 1,381 | 1,390 | 1,371 | 1,384 | +0.44% | 1,317,500 | 3591億2283万 | -6.68% | 14.53 | 0.87 |
| 05/10 | 1,380 | 1,390 | 1,370 | 1,378 | +1.1% | 1,846,100 | 3575億6594万 | -7.39% | 14.47 | 0.86 |
| 05/09 | 1,376 | 1,376 | 1,358 | 1,363 | -0.58% | 1,378,700 | 3536億7371万 | -8.71% | 14.31 | 0.85 |
| 05/08 | 1,379 | 1,388 | 1,369 | 1,371 | 0% | 1,876,900 | 3557億4957万 | -8.48% | 14.4 | 0.86 |
| 05/07 | 1,367 | 1,378 | 1,341 | 1,371 | -0.07% | 3,095,800 | 3557億4957万 | -8.78% | 14.4 | 0.86 |
| 05/02 | 1,356 | 1,384 | 1,355 | 1,372 | +1.7% | 3,829,700 | 3560億905万 | -8.96% | 14.41 | 0.86 |
| 05/01 | 1,380 | 1,404 | 1,345 | 1,349 | -11.37% | 10,077,800 | 3500億4097万 | -10.84% | 14.17 | 0.84 |
| 04/30 | 1,507 | 1,535 | 1,500 | 1,522 | +1.47% | 1,224,100 | 3949億3132万 | +0.2% | 15.98 | 0.95 |
| 04/26 | 1,483 | 1,505 | 1,475 | 1,500 | +0.47% | 1,370,600 | 3892億2272万 | -1.25% | 15.75 | 0.94 |
| 04/25 | 1,515 | 1,518 | 1,493 | 1,493 | -2.35% | 1,181,500 | 3874億635万 | -1.71% | 15.68 | 0.93 |
| 04/24 | 1,515 | 1,551 | 1,512 | 1,529 | +0.72% | 2,342,300 | 3967億4770万 | +0.53% | 16.06 | 0.96 |
| 04/23 | 1,500 | 1,536 | 1,489 | 1,518 | +1.61% | 2,296,400 | 3938億9340万 | -0.07% | 15.94 | 0.95 |
| 04/22 | 1,499 | 1,513 | 1,491 | 1,494 | +1.29% | 1,688,500 | 3876億6583万 | -1.65% | 15.69 | 0.93 |
| 04/19 | 1,485 | 1,499 | 1,457 | 1,475 | -1.99% | 2,318,900 | 3827億3568万 | -2.77% | 15.49 | 0.92 |
| 04/18 | 1,486 | 1,515 | 1,481 | 1,505 | +0.07% | 1,554,300 | 3905億2013万 | -0.73% | 15.81 | 0.94 |
| 04/17 | 1,537 | 1,543 | 1,502 | 1,504 | -2.91% | 2,014,800 | 3902億6065万 | -0.59% | 15.79 | 0.94 |
| 04/16 | 1,570 | 1,570 | 1,544 | 1,549 | -1.65% | 1,649,000 | 4019億3733万 | +2.58% | 16.27 | 0.97 |
| 04/15 | 1,555 | 1,578 | 1,549 | 1,575 | +1.03% | 1,957,700 | 4086億8386万 | +4.79% | 16.54 | 0.99 |
| 04/12 | 1,568 | 1,580 | 1,551 | 1,559 | -0.57% | 2,150,000 | 4045億3215万 | +4.14% | 16.37 | 0.98 |
| 04/11 | 1,535 | 1,575 | 1,525 | 1,568 | +1.62% | 1,999,900 | 4068億6749万 | +5.16% | 16.47 | 0.98 |
| 04/10 | 1,546 | 1,557 | 1,533 | 1,543 | +0.26% | 1,710,900 | 4003億8044万 | +3.98% | 16.2 | 0.97 |
| 04/09 | 1,536 | 1,539 | 1,517 | 1,539 | +0.39% | 1,469,800 | 3993億4251万 | +4.13% | 16.16 | 0.96 |
| 04/08 | 1,545 | 1,563 | 1,523 | 1,533 | -0.58% | 1,936,400 | 3977億8562万 | +4.21% | 16.1 | 0.96 |
| 04/05 | 1,518 | 1,545 | 1,501 | 1,542 | +0.46% | 2,198,100 | 4001億2096万 | +5.26% | 16.19 | 0.96 |
| 04/04 | 1,518 | 1,538 | 1,512 | 1,535 | +1.86% | 2,090,200 | 3983億459万 | +5.28% | 16.12 | 0.96 |
| 04/03 | 1,499 | 1,520 | 1,488 | 1,507 | +0.2% | 2,020,100 | 3910億3910万 | +3.79% | 15.83 | 0.94 |
| 04/02 | 1,482 | 1,508 | 1,476 | 1,504 | +1.14% | 1,658,800 | 3902億6065万 | +4.01% | 15.79 | 0.94 |
| 04/01 | 1,500 | 1,506 | 1,475 | 1,487 | -0.2% | 1,992,300 | 3858億4946万 | +3.19% | 15.62 | 0.93 |
| 03/29 | 1,486 | 1,503 | 1,480 | 1,490 | +0.68% | 2,005,200 | 3866億2791万 | +3.76% | - | 0.93 |
| 03/28 | 1,491 | 1,508 | 1,477 | 1,480 | -2.31% | 2,090,500 | 3840億3309万 | +3.35% | - | 0.93 |
| 03/27 | 1,515 | 1,527 | 1,505 | 1,515 | +0.46% | 2,137,700 | 3931億1495万 | +6.09% | - | 0.95 |
| 03/26 | 1,509 | 1,520 | 1,498 | 1,508 | -0.2% | 1,352,800 | 3912億9858万 | +5.9% | - | 0.94 |
| 03/25 | 1,531 | 1,536 | 1,511 | 1,511 | -0.85% | 1,897,400 | 3920億7702万 | +6.48% | - | 0.95 |
| 03/22 | 1,533 | 1,548 | 1,511 | 1,524 | -0.52% | 2,735,200 | 3954億5029万 | +7.7% | - | 0.95 |
| 03/21 | 1,500 | 1,537 | 1,485 | 1,532 | +3.3% | 4,195,700 | 3975億2614万 | +8.58% | - | 0.96 |
| 03/19 | 1,501 | 1,516 | 1,475 | 1,483 | -1.2% | 3,666,700 | 3848億1153万 | +5.48% | - | 0.93 |
| 03/18 | 1,472 | 1,504 | 1,453 | 1,501 | +3.95% | 3,985,500 | 3894億8221万 | +6% | - | 0.94 |
| 03/15 | 1,463 | 1,467 | 1,439 | 1,444 | -1.5% | 3,452,800 | 3746億9174万 | +1.33% | - | 0.9 |
| 03/14 | 1,437 | 1,473 | 1,435 | 1,466 | +2.23% | 3,659,400 | 3804億34万 | +1.95% | - | 0.92 |
| 03/13 | 1,420 | 1,442 | 1,411 | 1,434 | +1.41% | 2,797,700 | 3720億9692万 | -0.97% | - | 0.9 |
| 03/12 | 1,391 | 1,417 | 1,369 | 1,414 | +1.95% | 2,125,900 | 3669億729万 | -3.22% | - | 0.88 |
| 03/11 | 1,413 | 1,425 | 1,376 | 1,387 | -1.98% | 2,876,700 | 3599億128万 | -5.84% | - | 0.87 |
| 03/08 | 1,400 | 1,417 | 1,390 | 1,415 | +0.78% | 2,522,200 | 3671億6677万 | -4.71% | - | 0.89 |
| 03/07 | 1,422 | 1,431 | 1,401 | 1,404 | -0.28% | 2,671,000 | 3643億1247万 | -6.28% | - | 0.88 |
| 03/06 | 1,384 | 1,409 | 1,377 | 1,408 | +1.73% | 2,650,600 | 3653億5040万 | -6.88% | - | 0.88 |
| 03/05 | 1,379 | 1,392 | 1,369 | 1,384 | +0.73% | 2,573,500 | 3591億2283万 | -9.31% | - | 0.87 |
| 03/04 | 1,385 | 1,386 | 1,366 | 1,374 | -0.43% | 2,254,700 | 3565億2801万 | -10.78% | - | 0.86 |
| 03/01 | 1,373 | 1,384 | 1,366 | 1,380 | +1.25% | 2,712,500 | 3580億8491万 | -11.14% | - | 0.86 |
| 02/29 | 1,369 | 1,377 | 1,328 | 1,363 | -1.23% | 5,587,300 | 3536億7371万 | -12.96% | - | 0.85 |
| 02/28 | 1,376 | 1,382 | 1,371 | 1,380 | +0.58% | 2,291,000 | 3580億8491万 | -12.6% | - | 0.86 |
| 02/27 | 1,385 | 1,393 | 1,367 | 1,372 | -0.51% | 2,814,500 | 3560億905万 | -13.82% | - | 0.86 |
| 02/26 | 1,382 | 1,402 | 1,367 | 1,379 | +1.17% | 3,895,000 | 3578億2542万 | -14.13% | - | 0.86 |
| 02/22 | 1,360 | 1,378 | 1,345 | 1,363 | -0.66% | 4,692,400 | 3536億7371万 | -15.86% | - | 0.85 |
| 02/21 | 1,390 | 1,400 | 1,363 | 1,372 | -1.93% | 5,423,600 | 3560億905万 | -16.03% | - | 0.86 |
| 02/20 | 1,417 | 1,428 | 1,398 | 1,399 | -0.92% | 3,512,800 | 3630億1506万 | -15.16% | - | 0.88 |
| 02/19 | 1,386 | 1,424 | 1,382 | 1,412 | +2.32% | 3,431,200 | 3663億8832万 | -15.14% | - | 0.88 |
| 02/16 | 1,397 | 1,419 | 1,375 | 1,380 | -1.43% | 4,115,700 | 3580億8491万 | -17.81% | - | 0.86 |
| 02/15 | 1,414 | 1,430 | 1,376 | 1,400 | -1.48% | 3,677,300 | 3632億7454万 | -17.36% | - | 0.88 |
| 02/14 | 1,437 | 1,460 | 1,404 | 1,421 | -0.21% | 4,396,700 | 3687億2366万 | -16.71% | - | 0.89 |
| 02/13 | 1,325 | 1,459 | 1,325 | 1,424 | -17.45% | 10,836,500 | 3695億211万 | -17.06% | - | 0.89 |
| 02/09 | 1,741 | 1,744 | 1,715 | 1,725 | -0.69% | 1,468,300 | 4476億613万 | -0.12% | - | 1.08 |
| 02/08 | 1,749 | 1,750 | 1,730 | 1,737 | -0.52% | 1,310,800 | 4507億1991万 | +0.7% | - | 1.09 |
| 02/07 | 1,737 | 1,765 | 1,732 | 1,746 | +0.4% | 817,200 | 4530億5525万 | +1.51% | - | 1.09 |
| 02/06 | 1,750 | 1,754 | 1,733 | 1,739 | -0.57% | 1,089,500 | 4512億3888万 | +1.34% | - | 1.09 |
| 02/05 | 1,714 | 1,750 | 1,711 | 1,749 | +2.7% | 1,419,700 | 4538億3370万 | +2.22% | - | 1.09 |
| 02/02 | 1,710 | 1,723 | 1,691 | 1,703 | -0.23% | 946,300 | 4418億9753万 | -0.12% | - | 1.07 |
| 02/01 | 1,725 | 1,732 | 1,706 | 1,707 | -1.84% | 923,000 | 4429億3546万 | +0.41% | - | 1.07 |
| 01/31 | 1,735 | 1,739 | 1,717 | 1,739 | -0.17% | 1,316,900 | 4512億3888万 | +2.54% | - | 1.09 |
| 01/30 | 1,767 | 1,772 | 1,737 | 1,742 | -1.47% | 792,500 | 4520億1732万 | +3.14% | - | 1.09 |
| 01/29 | 1,763 | 1,786 | 1,758 | 1,768 | +1.9% | 1,407,500 | 4587億6385万 | +4.99% | - | 1.11 |
| 01/26 | 1,701 | 1,738 | 1,690 | 1,735 | +2.36% | 1,618,800 | 4502億95万 | +3.46% | - | 1.09 |
| 01/25 | 1,694 | 1,695 | 1,668 | 1,695 | +0.06% | 1,166,300 | 4398億2168万 | +1.5% | - | 1.06 |
| 01/24 | 1,695 | 1,699 | 1,687 | 1,694 | -0.18% | 1,358,600 | 4395億6220万 | +1.68% | - | 1.06 |
| 01/23 | 1,722 | 1,725 | 1,685 | 1,697 | -0.93% | 1,564,500 | 4403億4064万 | +2.17% | - | 1.06 |
| 01/22 | 1,716 | 1,723 | 1,697 | 1,713 | -0.23% | 1,937,900 | 4444億9235万 | +3.32% | - | 1.07 |
| 01/19 | 1,726 | 1,739 | 1,710 | 1,717 | 0% | 1,271,900 | 4455億3028万 | +3.81% | - | 1.07 |
| 01/18 | 1,720 | 1,726 | 1,708 | 1,717 | -0.81% | 1,333,600 | 4455億3028万 | +4.06% | - | 1.07 |
| 01/17 | 1,760 | 1,774 | 1,731 | 1,731 | -0.92% | 1,355,400 | 4491億6302万 | +5.23% | - | 1.08 |
| 01/16 | 1,766 | 1,769 | 1,738 | 1,747 | -1.47% | 977,100 | 4533億1473万 | +6.52% | - | 1.09 |
| 01/15 | 1,750 | 1,783 | 1,750 | 1,773 | 0% | 777,700 | 4600億6126万 | +8.37% | - | 1.11 |
| 01/12 | 1,791 | 1,794 | 1,747 | 1,773 | +1.49% | 2,288,400 | 4600億6126万 | +8.71% | - | 1.11 |
| 01/11 | 1,739 | 1,763 | 1,737 | 1,747 | +1.93% | 2,039,700 | 4533億1473万 | +7.51% | - | 1.09 |
| 01/10 | 1,695 | 1,724 | 1,690 | 1,714 | +1.48% | 1,530,300 | 4447億5183万 | +5.67% | - | 1.07 |
| 01/09 | 1,700 | 1,700 | 1,677 | 1,689 | +0.12% | 1,422,500 | 4382億6479万 | +4.26% | - | 1.06 |
| 01/05 | 1,660 | 1,695 | 1,657 | 1,687 | +1.81% | 1,595,200 | 4377億4582万 | +4.2% | - | 1.06 |
| 01/04 | 1,636 | 1,676 | 1,625 | 1,657 | +1.78% | 1,451,600 | 4299億6137万 | +2.35% | - | 1.04 |
| 2023 | ||||||||||
| 12/29 | 1,627 | 1,636 | 1,616 | 1,628 | -0.06% | 752,400 | 4224億3640万 | +0.49% | - | 0.98 |
| 12/28 | 1,609 | 1,634 | 1,606 | 1,629 | +0.87% | 721,800 | 4226億9588万 | +0.31% | - | 0.98 |
| 12/27 | 1,618 | 1,627 | 1,614 | 1,615 | +0.87% | 937,500 | 4190億6313万 | -0.74% | - | 0.97 |
| 12/26 | 1,601 | 1,607 | 1,594 | 1,601 | +0.5% | 651,400 | 4154億3039万 | -1.84% | - | 0.96 |
| 12/25 | 1,605 | 1,610 | 1,591 | 1,593 | +0.06% | 534,600 | 4133億5453万 | -2.45% | - | 0.96 |
| 12/22 | 1,594 | 1,597 | 1,580 | 1,592 | +0.7% | 600,800 | 4130億9505万 | -2.57% | - | 0.96 |
| 12/21 | 1,600 | 1,605 | 1,576 | 1,581 | -1.5% | 1,274,900 | 4102億4075万 | -3.24% | - | 0.95 |
| 12/20 | 1,615 | 1,616 | 1,601 | 1,605 | +0.75% | 1,397,100 | 4164億6831万 | -1.83% | - | 0.96 |
| 12/19 | 1,560 | 1,594 | 1,554 | 1,593 | +1.4% | 1,421,200 | 4133億5453万 | -2.57% | - | 0.96 |
| 12/18 | 1,573 | 1,573 | 1,546 | 1,571 | -0.95% | 1,241,500 | 4076億4593万 | -3.86% | - | 0.94 |
| 12/15 | 1,555 | 1,590 | 1,549 | 1,586 | +0.95% | 1,918,100 | 4115億3816万 | -3.06% | - | 0.95 |
| 12/14 | 1,603 | 1,607 | 1,562 | 1,571 | -2.66% | 1,580,100 | 4076億4593万 | -4.61% | - | 0.94 |
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 | 2,565 7/26 | 1,433 3/18 | 17,006,000 5/16 | - | - | +20.65% 5/22 | -17.6% 8/17 |
| 2009年 3月期 | 2,345 5/30 | 785 10/28 | 9,876,000 3/16 | - | - | +23.44% 12/18 | -41.5% 10/27 |
| 2010年 3月期 | 1,949 10/16 | 1,111 4/1 | 5,807,000 9/11 | - | - | +12.7% 5/20 | -12.67% 7/13 |
| 2011年 3月期 | 2,075 1/25 | 1,267 8/25 | 8,123,000 3/16 | 5375億3290万 | 3282億1888万 | +11.83% 9/13 | -18.46% 3/15 |
| 2012年 3月期 | 2,639 3/27 | 1,752 12/20 | 8,173,000 11/11 | 6836億3822万 | 4538億5910万 | +11.62% 3/15 | -12.59% 8/22 |
| 2013年 3月期 | 2,858 10/23 | 2,050 6/4 | 5,544,000 3/8 | 7403億7061万 | 5310億5660万 | +16.31% 5/7 | -11.17% 2/18 |
| 2014年 3月期 | 4,259 1/17 | 2,349 4/1 | 6,171,000 5/23 | 1兆1033億 | 6085億1314万 | +30.61% 5/22 | -10.27% 8/8 |
| 2015年 3月期 | 3,696 4/3 | 2,283 1/14 1/13 | 6,918,000 5/14 | 9574億5962万 | 5914億1783万 | +11.14% 11/11 | -14.95% 5/19 |
| 2016年 3月期 | 2,575 5/14 | 1,541 9/30 | 7,154,000 4/15 | 6670億6129万 | 3992億56万 | +13.8% 10/26 | -15.29% 8/25 |
| 2017年 3月期 | 2,240 12/12 | 1,343 6/24 | 4,442,000 12/1 | 5802億7856万 | 3479億808万 | +12.22% 12/9 | -12.67% 6/24 |
| 2018年 3月期 | 2,548 2/27 | 1,658 5/31 | 6,474,900 5/2 | 6600億6686万 | 4295億975万 | +11.61% 1/5 | -8.73% 5/18 |
| 2019年 3月期 | 2,739 5/1 | 1,388 12/25 | 4,060,800 5/10 | 7095億4597万 | 3595億6546万 | +14.22% 10/1 | -20.8% 11/13 |
| 2020年 3月期 | 1,836 4/17 | 678 3/19 | 8,378,400 5/14 | 4756億2117万 | 1756億7716万 | +18.57% 9/17 | -42.53% 3/19 |
| 2021年 3月期 | 1,488 3/16 | 820 4/2 | 18,452,400 11/30 | 3857億1166万 | 2124億7090万 | +17.6% 6/8 | -13.37% 10/30 |
| 2022年 3月期 | 1,622 3/14 | 885 8/23 | 12,401,900 3/14 | 4206億4409万 | 2295億1296万 | +34.48% 3/14 | -18.97% 5/14 |
| 2023年 3月期 | 2,088 6/8 | 1,373 5/10 | 7,223,700 5/13 | 5414億9499万 | 3560億6926万 | +20.74% 6/8 | -11.07% 10/13 |
| 2024年 3月期 | 2,292 9/15 | 1,325 2/13 | 10,836,500 2/13 | 5947億3232万 | 3438億1341万 | +12.82% 9/19 | -17.8% 2/16 |
| 最新 | 1,330 2024/5/15 | 4,985,500 | 3451億1081万 | -9.46% 1,469 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%（0.86倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/26 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/26
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 62%（1.62倍）
- 1989/12/29 vs 1988/12/28
- 138%（2.38倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 39%（1.39倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -29%（0.71倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 214%（3.14倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/15 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
209円（1999/02/05） - 536%（6.36倍）
1,330円（5/15）