株価チャート
株価
5/17
- 前日 (5/16)
- 1,610
- 始値
- 1,605
- 高値
- 1,619
- 安値
- 1,605
- 終値 +0.37%
- 1,616
- 出来高 -13.92%
- 26,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,616 - 株価（25日）
移動平均値 - -0.25%
1,620 - 出来高（5日）
移動平均値 - -19.54%
33,060
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 | 1,605 | 1,619 | 1,605 | 1,616 | +0.37% | 26,600 | 428億3301万 | -0.25% | 10.04 | 0.65 |
| 05/16 | 1,617 | 1,620 | 1,605 | 1,610 | -0.43% | 30,900 | 426億7398万 | -0.68% | 10 | 0.65 |
| 05/15 | 1,626 | 1,631 | 1,616 | 1,617 | +0.06% | 31,100 | 428億5952万 | -0.25% | 10.05 | 0.65 |
| 05/14 | 1,643 | 1,644 | 1,615 | 1,616 | -0.43% | 48,100 | 428億3301万 | -0.31% | 10.04 | 0.65 |
| 05/13 | 1,613 | 1,624 | 1,609 | 1,623 | +1% | 28,600 | 430億1855万 | +0.12% | 10.08 | 0.65 |
| 05/10 | 1,605 | 1,610 | 1,596 | 1,607 | -0.86% | 41,500 | 425億9446万 | -0.8% | 9.99 | 0.64 |
| 05/09 | 1,608 | 1,621 | 1,607 | 1,621 | +0.68% | 20,500 | 429億6554万 | +0.06% | 10.07 | 0.65 |
| 05/08 | 1,617 | 1,622 | 1,604 | 1,610 | +0.12% | 33,000 | 426億7398万 | -0.68% | 10 | 0.65 |
| 05/07 | 1,617 | 1,617 | 1,600 | 1,608 | +0.12% | 23,600 | 426億2097万 | -0.86% | 9.99 | 0.64 |
| 05/02 | 1,618 | 1,618 | 1,602 | 1,606 | -0.31% | 14,400 | 425億6796万 | -0.99% | 9.98 | 0.64 |
| 05/01 | 1,621 | 1,622 | 1,610 | 1,611 | -0.62% | 12,700 | 427億49万 | -0.8% | 10.01 | 0.65 |
| 04/30 | 1,608 | 1,621 | 1,600 | 1,621 | +0.81% | 20,200 | 429億6554万 | -0.31% | 10.07 | 0.65 |
| 04/26 | 1,611 | 1,611 | 1,598 | 1,608 | -0.31% | 39,500 | 426億2097万 | -1.17% | 9.99 | 0.64 |
| 04/25 | 1,618 | 1,620 | 1,611 | 1,613 | -0.37% | 18,300 | 427億5350万 | -0.98% | 10.02 | 0.65 |
| 04/24 | 1,618 | 1,625 | 1,616 | 1,619 | +0.06% | 14,300 | 429億1253万 | -0.67% | 10.06 | 0.65 |
| 04/23 | 1,624 | 1,630 | 1,618 | 1,618 | -0.49% | 9,900 | 428億8603万 | -0.86% | 10.05 | 0.65 |
| 04/22 | 1,623 | 1,630 | 1,609 | 1,626 | +1.06% | 20,300 | 430億9807万 | -0.43% | 10.1 | 0.65 |
| 04/19 | 1,617 | 1,619 | 1,595 | 1,609 | -0.92% | 41,800 | 426億4747万 | -1.47% | 10 | 0.64 |
| 04/18 | 1,618 | 1,624 | 1,613 | 1,624 | +0.87% | 10,300 | 430億4506万 | -0.61% | 10.09 | 0.65 |
| 04/17 | 1,627 | 1,629 | 1,609 | 1,610 | -1.04% | 22,700 | 426億7398万 | -1.47% | 10 | 0.65 |
| 04/16 | 1,640 | 1,640 | 1,626 | 1,627 | -1.21% | 23,200 | 431億2458万 | -0.49% | 10.11 | 0.65 |
| 04/15 | 1,643 | 1,648 | 1,640 | 1,647 | +0.12% | 15,400 | 436億5469万 | +0.73% | 10.23 | 0.66 |
| 04/12 | 1,646 | 1,652 | 1,643 | 1,645 | +0.12% | 23,900 | 436億168万 | +0.67% | 10.22 | 0.66 |
| 04/11 | 1,634 | 1,649 | 1,627 | 1,643 | +0.31% | 23,000 | 435億4866万 | +0.55% | 10.21 | 0.66 |
| 04/10 | 1,640 | 1,645 | 1,636 | 1,638 | +0.12% | 18,400 | 434億1614万 | +0.31% | 10.18 | 0.66 |
| 04/09 | 1,635 | 1,637 | 1,625 | 1,636 | +0.43% | 15,700 | 433億6313万 | +0.18% | 10.17 | 0.66 |
| 04/08 | 1,622 | 1,629 | 1,617 | 1,629 | +1.18% | 25,400 | 431億7759万 | -0.24% | 10.12 | 0.65 |
| 04/05 | 1,607 | 1,618 | 1,606 | 1,610 | -0.06% | 21,200 | 426億7398万 | -1.47% | 10 | 0.65 |
| 04/04 | 1,610 | 1,618 | 1,605 | 1,611 | +0.06% | 32,500 | 427億49万 | -1.53% | 10.01 | 0.65 |
| 04/03 | 1,608 | 1,620 | 1,603 | 1,610 | -0.12% | 37,600 | 426億7398万 | -1.71% | 10 | 0.65 |
| 04/02 | 1,632 | 1,632 | 1,612 | 1,612 | -1.23% | 23,700 | 427億2699万 | -1.71% | 10.02 | 0.65 |
| 04/01 | 1,632 | 1,642 | 1,630 | 1,632 | 0% | 17,600 | 432億5710万 | -0.55% | 10.14 | 0.65 |
| 03/29 | 1,617 | 1,636 | 1,617 | 1,632 | +0.99% | 21,000 | 432億5710万 | -0.61% | - | 0.65 |
| 03/28 | 1,640 | 1,641 | 1,614 | 1,616 | -2.59% | 40,900 | 428億3301万 | -1.64% | - | 0.65 |
| 03/27 | 1,651 | 1,670 | 1,651 | 1,659 | +0.42% | 52,900 | 439億7275万 | +0.91% | - | 0.66 |
| 03/26 | 1,647 | 1,654 | 1,641 | 1,652 | +0.24% | 15,300 | 437億8721万 | +0.49% | - | 0.66 |
| 03/25 | 1,656 | 1,660 | 1,648 | 1,648 | -0.54% | 21,300 | 436億8119万 | +0.24% | - | 0.66 |
| 03/22 | 1,652 | 1,660 | 1,642 | 1,657 | +0.3% | 28,300 | 439億1974万 | +0.91% | - | 0.66 |
| 03/21 | 1,660 | 1,662 | 1,650 | 1,652 | -0.18% | 25,700 | 437億8721万 | +0.67% | - | 0.66 |
| 03/19 | 1,640 | 1,655 | 1,636 | 1,655 | +0.85% | 22,400 | 438億6673万 | +0.91% | - | 0.66 |
| 03/18 | 1,635 | 1,643 | 1,631 | 1,641 | +0.74% | 22,800 | 434億9565万 | +0.18% | - | 0.66 |
| 03/15 | 1,622 | 1,639 | 1,622 | 1,629 | +0.12% | 27,100 | 431億7759万 | -0.61% | - | 0.65 |
| 03/14 | 1,615 | 1,629 | 1,615 | 1,627 | +0.43% | 17,700 | 431億2458万 | -0.85% | - | 0.65 |
| 03/13 | 1,635 | 1,640 | 1,615 | 1,620 | -0.92% | 25,700 | 429億3904万 | -1.4% | - | 0.65 |
| 03/12 | 1,632 | 1,635 | 1,613 | 1,635 | +0.18% | 27,400 | 433億3662万 | -0.67% | - | 0.66 |
| 03/11 | 1,639 | 1,641 | 1,625 | 1,632 | -0.43% | 27,200 | 432億5710万 | -0.91% | - | 0.65 |
| 03/08 | 1,631 | 1,644 | 1,630 | 1,639 | +0.18% | 37,800 | 434億4264万 | -0.67% | - | 0.66 |
| 03/07 | 1,625 | 1,638 | 1,625 | 1,636 | +0.74% | 23,200 | 433億6313万 | -0.91% | - | 0.66 |
| 03/06 | 1,620 | 1,630 | 1,618 | 1,624 | +0.06% | 33,200 | 430億4506万 | -1.69% | - | 0.65 |
| 03/05 | 1,635 | 1,635 | 1,618 | 1,623 | -0.73% | 33,900 | 430億1855万 | -1.81% | - | 0.65 |
| 03/04 | 1,653 | 1,655 | 1,635 | 1,635 | -1.27% | 34,400 | 433億3662万 | -1.09% | - | 0.66 |
| 03/01 | 1,665 | 1,670 | 1,653 | 1,656 | -0.48% | 20,100 | 438億9324万 | +0.24% | - | 0.66 |
| 02/29 | 1,675 | 1,677 | 1,660 | 1,664 | -0.42% | 23,800 | 441億528万 | +0.79% | - | 0.67 |
| 02/28 | 1,650 | 1,678 | 1,650 | 1,671 | +1.03% | 31,100 | 442億9082万 | +1.33% | - | 0.67 |
| 02/27 | 1,655 | 1,664 | 1,647 | 1,654 | +0.85% | 28,000 | 438億4023万 | +0.36% | - | 0.66 |
| 02/26 | 1,655 | 1,662 | 1,640 | 1,640 | -0.67% | 28,600 | 434億6915万 | -0.43% | - | 0.66 |
| 02/22 | 1,665 | 1,666 | 1,650 | 1,651 | +0.18% | 24,200 | 437億6071万 | +0.24% | - | 0.66 |
| 02/21 | 1,669 | 1,669 | 1,646 | 1,648 | -0.96% | 17,400 | 436億8119万 | +0.12% | - | 0.66 |
| 02/20 | 1,664 | 1,670 | 1,658 | 1,664 | +0.73% | 33,600 | 441億528万 | +1.16% | - | 0.67 |
| 02/19 | 1,636 | 1,653 | 1,636 | 1,652 | +1.04% | 19,300 | 437億8721万 | +0.43% | - | 0.66 |
| 02/16 | 1,612 | 1,637 | 1,612 | 1,635 | +1.62% | 29,500 | 433億3662万 | -0.55% | - | 0.66 |
| 02/15 | 1,624 | 1,629 | 1,608 | 1,609 | -0.92% | 28,300 | 426億4747万 | -2.13% | - | 0.64 |
| 02/14 | 1,639 | 1,640 | 1,619 | 1,624 | -0.92% | 37,800 | 430億4506万 | -1.34% | - | 0.65 |
| 02/13 | 1,634 | 1,644 | 1,618 | 1,639 | +1.8% | 44,700 | 434億4264万 | -0.43% | - | 0.66 |
| 02/09 | 1,636 | 1,643 | 1,610 | 1,610 | -2.19% | 53,500 | 426億7398万 | -2.19% | - | 0.65 |
| 02/08 | 1,649 | 1,659 | 1,620 | 1,646 | -2.55% | 83,500 | 436億2818万 | 0% | - | 0.66 |
| 02/07 | 1,688 | 1,698 | 1,677 | 1,689 | +0.36% | 67,100 | 447億6792万 | +2.67% | - | 0.68 |
| 02/06 | 1,681 | 1,688 | 1,675 | 1,683 | +0.18% | 29,300 | 446億889万 | +2.43% | - | 0.67 |
| 02/05 | 1,682 | 1,692 | 1,680 | 1,680 | -0.12% | 29,900 | 445億2937万 | +2.38% | - | 0.67 |
| 02/02 | 1,683 | 1,690 | 1,670 | 1,682 | -0.41% | 27,300 | 445億8238万 | +2.69% | - | 0.67 |
| 02/01 | 1,678 | 1,695 | 1,668 | 1,689 | +0.48% | 55,100 | 447億6792万 | +3.3% | - | 0.68 |
| 01/31 | 1,665 | 1,682 | 1,661 | 1,681 | +1.45% | 41,000 | 445億5588万 | +3% | - | 0.67 |
| 01/30 | 1,690 | 1,705 | 1,657 | 1,657 | +1.35% | 110,700 | 439億1974万 | +1.72% | - | 0.66 |
| 01/29 | 1,634 | 1,635 | 1,630 | 1,635 | +0.86% | 21,700 | 433億3662万 | +0.55% | - | 0.66 |
| 01/26 | 1,632 | 1,632 | 1,620 | 1,621 | -0.67% | 30,700 | 429億6554万 | -0.18% | - | 0.65 |
| 01/25 | 1,622 | 1,632 | 1,620 | 1,632 | +0.74% | 22,000 | 432億5710万 | +0.62% | - | 0.65 |
| 01/24 | 1,632 | 1,632 | 1,618 | 1,620 | -0.31% | 36,800 | 429億3904万 | +0.06% | - | 0.65 |
| 01/23 | 1,626 | 1,637 | 1,622 | 1,625 | -0.31% | 38,300 | 430億7156万 | +0.43% | - | 0.65 |
| 01/22 | 1,627 | 1,635 | 1,623 | 1,630 | +0.18% | 32,700 | 432億409万 | +0.8% | - | 0.65 |
| 01/19 | 1,640 | 1,640 | 1,627 | 1,627 | -0.73% | 22,600 | 431億2458万 | +0.68% | - | 0.65 |
| 01/18 | 1,634 | 1,640 | 1,627 | 1,639 | +0.31% | 21,500 | 434億4264万 | +1.42% | - | 0.66 |
| 01/17 | 1,637 | 1,648 | 1,634 | 1,634 | +0.31% | 21,900 | 433億1011万 | +1.11% | - | 0.65 |
| 01/16 | 1,649 | 1,650 | 1,629 | 1,629 | -1.15% | 20,100 | 431億7759万 | +0.87% | - | 0.65 |
| 01/15 | 1,640 | 1,653 | 1,637 | 1,648 | +1.1% | 25,500 | 436億8119万 | +2.04% | - | 0.66 |
| 01/12 | 1,647 | 1,651 | 1,628 | 1,630 | -0.85% | 41,400 | 432億409万 | +0.99% | - | 0.65 |
| 01/11 | 1,649 | 1,651 | 1,642 | 1,644 | 0% | 34,900 | 435億7517万 | +1.92% | - | 0.66 |
| 01/10 | 1,641 | 1,648 | 1,636 | 1,644 | +0.37% | 34,600 | 435億7517万 | +1.99% | - | 0.66 |
| 01/09 | 1,625 | 1,640 | 1,623 | 1,638 | +0.8% | 40,900 | 434億1614万 | +1.68% | - | 0.66 |
| 01/05 | 1,625 | 1,628 | 1,621 | 1,625 | -0.06% | 24,500 | 430億7156万 | +0.93% | - | 0.65 |
| 01/04 | 1,626 | 1,628 | 1,617 | 1,626 | 0% | 29,500 | 430億9807万 | +1.06% | - | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,624 | 1,631 | 1,621 | 1,626 | +0.12% | 21,100 | 430億9807万 | +1.12% | - | 0.56 |
| 12/28 | 1,618 | 1,630 | 1,617 | 1,624 | -0.37% | 15,700 | 430億4506万 | +1.12% | - | 0.56 |
| 12/27 | 1,613 | 1,630 | 1,610 | 1,630 | +1.05% | 41,800 | 432億409万 | +1.56% | - | 0.57 |
| 12/26 | 1,620 | 1,620 | 1,608 | 1,613 | -0.31% | 41,600 | 427億5350万 | +0.62% | - | 0.56 |
| 12/25 | 1,605 | 1,620 | 1,602 | 1,618 | +0.81% | 35,300 | 428億8603万 | +1% | - | 0.56 |
| 12/22 | 1,591 | 1,608 | 1,591 | 1,605 | +0.44% | 37,200 | 425億4145万 | +0.25% | - | 0.56 |
| 12/21 | 1,584 | 1,598 | 1,584 | 1,598 | +0.69% | 22,100 | 423億5591万 | -0.19% | - | 0.55 |
| 12/20 | 1,590 | 1,594 | 1,585 | 1,587 | +0.44% | 33,900 | 420億6435万 | -0.81% | - | 0.55 |
| 12/19 | 1,570 | 1,581 | 1,567 | 1,580 | +0.7% | 32,400 | 418億7881万 | -1.25% | - | 0.55 |
| 12/18 | 1,556 | 1,573 | 1,552 | 1,569 | +0.06% | 30,400 | 415億8725万 | -2% | - | 0.54 |
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 | 2,370 474 6/29 | 1,035 207 1/18 | 477,800 2,389,000 10/25 | - | - | +17.7% 2/5 | -26.18% 10/26 |
| 2009年 3月期 | 1,500 300 9/11 300 9/10 | 1,050 210 10/10 210 10/9 | 1,462,200 7,311,000 9/22 | - | - | +18.45% 7/11 | -16.51% 10/8 |
| 2010年 3月期 | 1,560 312 10/19 | 1,080 216 4/28 | 160,200 801,000 10/16 | - | - | +11.97% 10/16 | -8.58% 7/16 |
| 2011年 3月期 | 1,400 280 2/21 | 1,010 202 3/15 | 212,800 1,064,000 9/27 | 371億781万 | 267億7063万 | +7.63% 11/24 | -22.16% 3/15 |
| 2012年 3月期 | 1,695 339 3/9 339 3/8 | 1,200 240 6/17 | 275,800 1,379,000 9/27 | 449億2696万 | 318億669万 | +10.43% 2/20 | -8.16% 4/4 |
| 2013年 3月期 | 1,670 334 3/26 334 3/22 | 1,335 267 5/31 | 381,400 1,907,000 9/25 | 442億6432万 | 353億8495万 | +9.04% 6/29 | -8.87% 5/30 |
| 2014年 3月期 | 1,670 334 5/7 | 1,415 283 6/7 | 497,000 2,485,000 9/25 | 442億6432万 | 375億539万 | +7.56% 6/28 | -9.27% 6/7 |
| 2015年 3月期 | 2,270 454 10/9 | 1,495 299 4/11 | 410,600 2,053,000 9/25 | 601億6767万 | 396億2584万 | +10.75% 10/8 | -3.55% 10/16 |
| 2016年 3月期 | 2,590 518 8/31 | 1,990 398 1/21 | 320,800 1,604,000 9/25 | 686億4945万 | 527億4610万 | +7.11% 3/28 | -11% 1/21 |
| 2017年 3月期 | 2,635 527 11/8 | 2,075 415 4/1 | 197,800 989,000 9/27 | 698億4220万 | 549億9908万 | +6.45% 9/27 | -7.41% 6/24 |
| 2018年 3月期 | 2,795 559 10/24 559 9/26 | 2,350 470 4/17 | 273,400 1,367,000 9/26 | 740億8310万 | 622億8811万 | +5.98% 3/22 | -9.38% 11/13 |
| 2019年 3月期 | 2,725 545 5/8 545 5/7 他2件 | 1,605 12/25 | 481,200 2,406,000 9/25 | 722億2771万 | 425億4145万 | +7.46% 9/21 | -14.79% 12/25 |
| 2020年 3月期 | 2,474 11/11 | 1,495 3/13 | 406,800 9/26 | 655億7480万 | 396億2584万 | +21.98% 3/27 | -19.47% 3/13 |
| 2021年 3月期 | 2,130 5/20 | 1,625 10/30 | 591,200 9/28 | 564億5688万 | 430億7156万 | +8.48% 5/20 | -8.97% 10/2 |
| 2022年 3月期 | 1,836 9/17 | 1,403 12/2 12/1 他2件 | 627,900 11/30 | 486億6424万 | 371億8733万 | +4.05% 1/6 | -12.41% 11/29 |
| 2023年 3月期 | 1,608 7/26 | 1,376 11/16 | 371,700 9/28 | 426億2097万 | 364億7167万 | +4.37% 7/11 | -6.54% 10/3 |
| 2024年 3月期 | 1,751 9/6 | 1,446 6/1 5/31 | 408,200 9/27 | 464億1127万 | 383億2707万 | +10.3% 8/7 | -5.39% 10/16 |
| 最新 | 1,616 2024/5/17 | 26,600 | 428億3301万 | -0.25% 1,620 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -15%（0.85倍）
- 1985/12/28 vs 1984/12/28
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 27%（1.27倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 71%（1.71倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
360円（2002/02/06） - 349%（4.49倍）
1,616円（5/17）