株価チャート
株価
5/17
- 前日 (5/16)
- 1,728
- 始値
- 1,727
- 高値
- 1,768
- 安値
- 1,726
- 終値 +1.1%
- 1,747
- 出来高 -26.22%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,743 - 株価（25日）
移動平均値 - -3.48%
1,810 - 出来高（5日）
移動平均値 - -71.9%
70,100
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 | 1,727 | 1,768 | 1,726 | 1,747 | +1.1% | 19,700 | 399億8639万 | -3.48% | 9.93 | 0.75 |
| 05/16 | 1,716 | 1,744 | 1,676 | 1,728 | +0.47% | 26,700 | 395億5150万 | -4.69% | 9.83 | 0.74 |
| 05/15 | 1,647 | 1,750 | 1,632 | 1,720 | +5.91% | 90,400 | 393億6839万 | -5.23% | 9.78 | 0.74 |
| 05/14 | 1,898 | 1,898 | 1,530 | 1,624 | -14.39% | 177,100 | 371億7109万 | -10.67% | 9.23 | 0.69 |
| 05/13 | 1,927 | 1,927 | 1,843 | 1,897 | -1.09% | 36,600 | 434億1968万 | +4% | 10.79 | 0.81 |
| 05/10 | 1,878 | 1,936 | 1,855 | 1,918 | +2.4% | 81,400 | 439億34万 | +5.33% | 10.91 | 0.82 |
| 05/09 | 1,796 | 1,879 | 1,781 | 1,873 | +4.93% | 27,700 | 428億7035万 | +3.03% | 10.65 | 0.8 |
| 05/08 | 1,771 | 1,791 | 1,757 | 1,785 | +0.68% | 27,200 | 408億5615万 | -1.92% | 10.15 | 0.76 |
| 05/07 | 1,793 | 1,811 | 1,766 | 1,773 | -1.39% | 31,100 | 405億8149万 | -3.11% | 10.08 | 0.76 |
| 05/02 | 1,800 | 1,842 | 1,780 | 1,798 | -0.39% | 29,800 | 411億5370万 | -2.39% | 10.22 | 0.77 |
| 05/01 | 1,920 | 1,920 | 1,795 | 1,805 | -5.99% | 85,200 | 413億1393万 | -2.7% | 10.26 | 0.77 |
| 04/30 | 1,850 | 1,921 | 1,843 | 1,920 | +2.78% | 59,700 | 439億4611万 | +2.78% | 10.92 | 0.82 |
| 04/26 | 1,837 | 1,883 | 1,832 | 1,868 | +1.74% | 14,500 | 427億5591万 | -0.27% | 10.62 | 0.8 |
| 04/25 | 1,833 | 1,877 | 1,795 | 1,836 | -0.38% | 45,400 | 420億2347万 | -2.44% | 10.44 | 0.79 |
| 04/24 | 1,770 | 1,843 | 1,755 | 1,843 | +4.78% | 54,800 | 421億8369万 | -2.49% | 10.48 | 0.79 |
| 04/23 | 1,746 | 1,776 | 1,728 | 1,759 | +3.11% | 26,300 | 402億6105万 | -7.27% | 10 | 0.75 |
| 04/22 | 1,722 | 1,750 | 1,694 | 1,706 | +0.12% | 18,900 | 390億4795万 | -10.49% | 9.7 | 0.73 |
| 04/19 | 1,761 | 1,772 | 1,686 | 1,704 | -3.73% | 66,900 | 390億218万 | -11.16% | 9.69 | 0.73 |
| 04/18 | 1,758 | 1,791 | 1,756 | 1,770 | -0.56% | 27,300 | 405億1282万 | -8.24% | 10.06 | 0.76 |
| 04/17 | 1,773 | 1,819 | 1,765 | 1,780 | -0.06% | 47,500 | 407億4171万 | -8.06% | 10.12 | 0.76 |
| 04/16 | 1,864 | 1,872 | 1,765 | 1,781 | -5.82% | 40,300 | 407億6460万 | -8.24% | 10.13 | 0.76 |
| 04/15 | 1,870 | 1,918 | 1,860 | 1,891 | -0.47% | 24,100 | 432億8235万 | -2.73% | 10.75 | 0.81 |
| 04/12 | 1,948 | 1,948 | 1,888 | 1,900 | -1.5% | 22,100 | 434億8834万 | -2.31% | 10.8 | 0.81 |
| 04/11 | 1,885 | 1,941 | 1,850 | 1,929 | +2.28% | 48,900 | 441億5211万 | -0.72% | 10.97 | 0.83 |
| 04/10 | 1,836 | 1,887 | 1,820 | 1,886 | +3.4% | 53,300 | 431億6790万 | -2.88% | 10.72 | 0.81 |
| 04/09 | 1,800 | 1,836 | 1,780 | 1,824 | +2.3% | 23,100 | 417億4881万 | -6.17% | 10.37 | 0.78 |
| 04/08 | 1,788 | 1,828 | 1,766 | 1,783 | -0.28% | 31,800 | 408億1038万 | -8.42% | 10.14 | 0.76 |
| 04/05 | 1,758 | 1,788 | 1,734 | 1,788 | -0.28% | 33,000 | 409億2482万 | -8.5% | 10.17 | 0.76 |
| 04/04 | 1,835 | 1,850 | 1,780 | 1,793 | -0.77% | 51,800 | 410億3926万 | -8.71% | 10.2 | 0.77 |
| 04/03 | 1,809 | 1,860 | 1,801 | 1,807 | -1.95% | 31,000 | 413億5970万 | -8.32% | 10.28 | 0.77 |
| 04/02 | 1,929 | 1,930 | 1,833 | 1,843 | -4.9% | 45,300 | 421億8369万 | -6.78% | 10.48 | 0.79 |
| 04/01 | 2,034 | 2,034 | 1,912 | 1,938 | -4.44% | 40,500 | 443億5811万 | -2.22% | 11.02 | 0.83 |
| 03/29 | 2,057 | 2,067 | 1,981 | 2,028 | -1.65% | 28,700 | 464億1808万 | +2.37% | 9.5 | 0.87 |
| 03/28 | 2,063 | 2,092 | 2,051 | 2,062 | -3.37% | 20,200 | 471億9630万 | +4.35% | 9.66 | 0.89 |
| 03/27 | 2,108 | 2,149 | 2,094 | 2,134 | +0.23% | 40,300 | 488億4428万 | +8.38% | 10 | 0.92 |
| 03/26 | 2,036 | 2,130 | 2,022 | 2,129 | +3.9% | 48,500 | 487億2983万 | +8.73% | 9.98 | 0.91 |
| 03/25 | 2,075 | 2,075 | 2,044 | 2,049 | -1.25% | 25,000 | 468億9874万 | +5.4% | 9.6 | 0.88 |
| 03/22 | 2,070 | 2,100 | 2,052 | 2,075 | +1.12% | 44,800 | 474億9385万 | +7.51% | 9.72 | 0.89 |
| 03/21 | 2,040 | 2,078 | 2,001 | 2,052 | +1.33% | 43,600 | 469億6741万 | +7.15% | 9.62 | 0.88 |
| 03/19 | 2,008 | 2,025 | 1,975 | 2,025 | +2.07% | 47,000 | 463億4942万 | +6.47% | 9.49 | 0.87 |
| 03/18 | 1,998 | 2,005 | 1,965 | 1,984 | -0.3% | 31,800 | 454億1099万 | +4.86% | 9.3 | 0.85 |
| 03/15 | 1,987 | 2,020 | 1,973 | 1,990 | +0.15% | 33,900 | 455億4832万 | +5.63% | 9.33 | 0.85 |
| 03/14 | 1,949 | 1,994 | 1,932 | 1,987 | +2.63% | 22,900 | 454億7965万 | +6.03% | 9.31 | 0.85 |
| 03/13 | 1,949 | 1,960 | 1,903 | 1,936 | +1.63% | 22,600 | 443億1233万 | +4.09% | 9.07 | 0.83 |
| 03/12 | 1,853 | 1,920 | 1,821 | 1,905 | +1.76% | 36,700 | 436億279万 | +3.14% | 8.93 | 0.82 |
| 03/11 | 1,897 | 1,914 | 1,863 | 1,872 | -1.21% | 33,600 | 428億4746万 | +2.07% | 8.77 | 0.8 |
| 03/08 | 1,855 | 1,939 | 1,855 | 1,895 | +2.16% | 30,900 | 433億7390万 | +3.78% | 8.88 | 0.81 |
| 03/07 | 1,920 | 1,925 | 1,855 | 1,855 | -3.39% | 45,600 | 424億5836万 | +2.26% | 8.69 | 0.8 |
| 03/06 | 1,935 | 1,947 | 1,915 | 1,920 | -0.78% | 16,000 | 439億4611万 | +6.55% | 9 | 0.82 |
| 03/05 | 1,888 | 1,935 | 1,867 | 1,935 | +2.22% | 27,900 | 442億8944万 | +8.46% | 9.07 | 0.83 |
| 03/04 | 1,946 | 1,970 | 1,893 | 1,893 | -2.72% | 36,700 | 433億2812万 | +7.25% | 8.87 | 0.81 |
| 03/01 | 2,024 | 2,024 | 1,943 | 1,946 | -4.84% | 51,400 | 445億4122万 | +11.33% | 9.12 | 0.84 |
| 02/29 | 1,978 | 2,046 | 1,978 | 2,045 | +3.28% | 53,500 | 468億719万 | +18.34% | 9.58 | 0.88 |
| 02/28 | 1,977 | 2,023 | 1,937 | 1,980 | +2.22% | 63,800 | 453億1943万 | +16.13% | 9.28 | 0.85 |
| 02/27 | 1,962 | 1,983 | 1,937 | 1,937 | -1.82% | 41,200 | 443億3522万 | +14.96% | 9.08 | 0.83 |
| 02/26 | 1,925 | 1,987 | 1,925 | 1,973 | +3.03% | 52,800 | 451億5921万 | +18.29% | 9.25 | 0.85 |
| 02/22 | 1,933 | 1,968 | 1,902 | 1,915 | -0.1% | 60,700 | 438億3167万 | +16.13% | 8.97 | 0.82 |
| 02/21 | 1,878 | 1,923 | 1,862 | 1,917 | +1.54% | 56,000 | 438億7745万 | +17.46% | 8.98 | 0.82 |
| 02/20 | 1,920 | 1,947 | 1,848 | 1,888 | +2.39% | 97,100 | 432億1368万 | +16.83% | 8.85 | 0.81 |
| 02/19 | 1,789 | 1,844 | 1,768 | 1,844 | +3.77% | 68,400 | 422億658万 | +15.11% | 8.64 | 0.79 |
| 02/16 | 1,701 | 1,790 | 1,700 | 1,777 | +4.47% | 57,900 | 406億7304万 | +11.69% | 8.33 | 0.76 |
| 02/15 | 1,680 | 1,711 | 1,650 | 1,701 | +0.41% | 51,800 | 389億3351万 | +7.59% | 7.97 | 0.73 |
| 02/14 | 1,720 | 1,749 | 1,680 | 1,694 | -1.74% | 53,900 | 387億7329万 | +7.62% | 7.94 | 0.73 |
| 02/13 | 1,784 | 1,800 | 1,720 | 1,724 | -3.36% | 98,800 | 394億5995万 | +10.09% | 8.08 | 0.74 |
| 02/09 | 1,778 | 1,817 | 1,738 | 1,784 | +0.34% | 56,500 | 408億3326万 | +14.65% | 8.36 | 0.77 |
| 02/08 | 1,755 | 1,778 | 1,705 | 1,778 | +1.6% | 201,100 | 406億9593万 | +15.23% | 8.33 | 0.76 |
| 02/07 | 1,656 | 1,892 | 1,622 | 1,750 | +7.76% | 609,000 | 400億5505万 | +14.53% | 8.2 | 0.75 |
| 02/06 | 1,612 | 1,630 | 1,595 | 1,624 | -0.55% | 30,900 | 371億7109万 | +7.27% | 7.61 | 0.7 |
| 02/05 | 1,609 | 1,663 | 1,590 | 1,633 | +3.55% | 63,300 | 373億7709万 | +8.58% | 7.65 | 0.7 |
| 02/02 | 1,650 | 1,651 | 1,574 | 1,577 | -5.96% | 56,400 | 360億9532万 | +5.56% | 7.39 | 0.68 |
| 02/01 | 1,575 | 1,681 | 1,575 | 1,677 | +6.48% | 53,900 | 383億8418万 | +12.78% | 7.86 | 0.72 |
| 01/31 | 1,543 | 1,583 | 1,540 | 1,575 | +1.22% | 21,900 | 360億4955万 | +6.49% | 7.38 | 0.68 |
| 01/30 | 1,500 | 1,556 | 1,480 | 1,556 | +5.49% | 52,300 | 356億1466万 | +5.49% | 7.29 | 0.67 |
| 01/29 | 1,459 | 1,475 | 1,459 | 1,475 | +0.82% | 4,500 | 337億6069万 | +0.34% | 6.91 | 0.63 |
| 01/26 | 1,467 | 1,467 | 1,451 | 1,463 | +0.21% | 5,900 | 334億8602万 | -0.2% | 6.86 | 0.63 |
| 01/25 | 1,441 | 1,470 | 1,441 | 1,460 | +0.69% | 12,200 | 334億1736万 | -0.07% | 6.84 | 0.63 |
| 01/24 | 1,477 | 1,477 | 1,441 | 1,450 | -1.09% | 8,700 | 331億8847万 | -0.41% | 6.79 | 0.62 |
| 01/23 | 1,490 | 1,491 | 1,458 | 1,466 | -1.61% | 10,300 | 335億5469万 | +1.1% | 6.87 | 0.63 |
| 01/22 | 1,498 | 1,510 | 1,490 | 1,490 | -0.6% | 7,700 | 341億401万 | +3.11% | 6.98 | 0.64 |
| 01/19 | 1,515 | 1,515 | 1,487 | 1,499 | -0.99% | 5,100 | 343億1001万 | +4.24% | 7.02 | 0.64 |
| 01/18 | 1,478 | 1,514 | 1,478 | 1,514 | +2.44% | 7,300 | 346億5334万 | +5.87% | 7.09 | 0.65 |
| 01/17 | 1,501 | 1,516 | 1,474 | 1,478 | -2.51% | 29,700 | 338億2935万 | +3.87% | 6.93 | 0.63 |
| 01/16 | 1,550 | 1,550 | 1,513 | 1,516 | -2.51% | 17,000 | 346億9912万 | +6.76% | 7.1 | 0.65 |
| 01/15 | 1,550 | 1,571 | 1,548 | 1,555 | +0.32% | 31,300 | 355億9177万 | +9.89% | 7.29 | 0.67 |
| 01/12 | 1,514 | 1,553 | 1,512 | 1,550 | +1.11% | 34,300 | 354億7733万 | +10.09% | 7.26 | 0.67 |
| 01/11 | 1,536 | 1,552 | 1,514 | 1,533 | +0.72% | 39,900 | 350億8822万 | +9.5% | 7.18 | 0.66 |
| 01/10 | 1,494 | 1,560 | 1,494 | 1,522 | +1.87% | 43,900 | 348億3645万 | +9.5% | 7.13 | 0.65 |
| 01/09 | 1,489 | 1,513 | 1,481 | 1,494 | +0.47% | 16,600 | 341億9557万 | +8.18% | 7 | 0.64 |
| 01/05 | 1,462 | 1,487 | 1,457 | 1,487 | +2.84% | 12,400 | 340億3535万 | +8.22% | 6.97 | 0.64 |
| 01/04 | 1,401 | 1,450 | 1,399 | 1,446 | +3.21% | 19,600 | 330億9692万 | +5.86% | 6.78 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,400 | 1,418 | 1,384 | 1,401 | +0.07% | 8,500 | 320億6693万 | +3.01% | 6.76 | 0.68 |
| 12/28 | 1,380 | 1,405 | 1,380 | 1,400 | +1.45% | 5,200 | 320億4404万 | +3.32% | 6.75 | 0.68 |
| 12/27 | 1,403 | 1,405 | 1,378 | 1,380 | -0.65% | 21,300 | 315億8627万 | +2.15% | 6.66 | 0.67 |
| 12/26 | 1,403 | 1,411 | 1,389 | 1,389 | -1% | 8,300 | 317億9227万 | +2.97% | 6.7 | 0.67 |
| 12/25 | 1,498 | 1,503 | 1,381 | 1,403 | -4.75% | 42,500 | 321億1271万 | +4.23% | 6.77 | 0.68 |
| 12/22 | 1,469 | 1,518 | 1,458 | 1,473 | +0.27% | 50,100 | 337億1491万 | +9.68% | 7.11 | 0.71 |
| 12/21 | 1,435 | 1,475 | 1,424 | 1,469 | +1.94% | 62,900 | 336億2335万 | +9.71% | 7.09 | 0.71 |
| 12/20 | 1,388 | 1,442 | 1,383 | 1,441 | +5.18% | 73,900 | 329億8247万 | +7.94% | 6.95 | 0.7 |
| 12/19 | 1,343 | 1,378 | 1,343 | 1,370 | +2.78% | 72,800 | 313億5738万 | +2.85% | 6.61 | 0.66 |
| 12/18 | 1,332 | 1,333 | 1,307 | 1,333 | +0.08% | 25,800 | 305億1050万 | +0.08% | 6.43 | 0.64 |
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 | 870 957 6/26 | 400 440 3/19 | 102,080 92,800 3/24 | - | - | +11.78% 5/7 | -22.76% 3/21 |
| 2009年 3月期 | 634 697 5/16 | 401 441 10/10 | 74,580 67,800 5/16 | - | - | +20.78% 5/15 | -20.41% 10/10 |
| 2010年 3月期 | 581 8/20 | 405 12/15 12/10 | 40,800 6/15 | - | - | +6.95% 6/12 | -10.55% 11/27 |
| 2011年 3月期 | 444 9/27 4/15 | 338 3/15 | 48,000 9/27 | 101億6227万 | 77億3614万 | +6.53% 8/16 | -14.12% 3/15 |
| 2012年 3月期 | 538 7/22 | 364 11/25 | 150,700 9/22 | 123億1374万 | 83億3123万 | +13.99% 7/25 | -10.92% 8/9 |
| 2013年 3月期 | 452 3/21 | 345 5/29 | 56,500 3/12 | 103億4537万 | 78億9636万 | +9.5% 6/22 | -12.08% 5/28 |
| 2014年 3月期 | 538 1/29 | 400 6/7 4/2 | 41,000 2/27 | 123億1406万 | 91億5520万 | +9.21% 1/29 | -7.42% 6/7 |
| 2015年 3月期 | 778 3/17 | 450 5/13 | 203,200 2/5 | 178億733万 | 102億9987万 | +19.59% 3/16 | -5.9% 5/8 |
| 2016年 3月期 | 752 5/12 | 580 8/25 | 66,500 3/3 | 172億1223万 | 132億7539万 | +8.37% 10/16 | -10.72% 8/25 |
| 2017年 3月期 | 1,020 3/29 | 547 6/27 | 102,900 1/25 | 233億4637万 | 125億2006万 | +11.74% 10/28 | -11.59% 4/13 |
| 2018年 3月期 | 930 4/3 | 776 9/13 | 59,500 4/3 | 212億8640万 | 177億6155万 | +7.5% 7/26 | -6.98% 5/18 |
| 2019年 3月期 | 992 2/7 | 805 10/29 | 106,300 2/7 | 227億549万 | 184億2532万 | +7.95% 7/27 | -9.04% 10/25 |
| 2020年 3月期 | 917 2/6 | 687 3/13 | 46,300 11/6 | 209億8884万 | 157億2447万 | +9.18% 11/6 | -13.27% 3/13 |
| 2021年 3月期 | 943 7/29 | 700 4/6 | 37,200 7/13 | 215億8395万 | 160億2202万 | +6.92% 5/25 | -3.33% 1/21 |
| 2022年 3月期 | 935 7/29 | 839 3/30 | 32,400 2/25 | 214億84万 | 192億353万 | +2.44% 8/18 | -4.02% 7/26 |
| 2023年 3月期 | 944 6/30 | 822 5/12 | 44,300 6/30 | 216億684万 | 188億1443万 | +3.92% 7/26 | -2.65% 3/30 |
| 2024年 3月期 | 2,149 3/27 | 870 4/6 4/4 | 609,000 2/7 | 491億8760万 | 199億1308万 | +18.84% 8/14 | -11.15% 4/19 |
| 最新 | 1,747 2024/5/17 | 19,700 | 399億8639万 | -3.48% 1,810 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/29 vs 2003/12/29
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/29
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
258円（2002/11/21） - 577%（6.77倍）
1,747円（5/17）