株価チャート
株価
5/17
- 前日 (5/16)
- 1,145
- 始値
- 1,140
- 高値
- 1,160
- 安値
- 1,129
- 終値 -0.09%
- 1,144
- 出来高 -25%
- 22,500
乖離率
- 株価（5日）
移動平均値 - -2.05%
1,168 - 株価（25日）
移動平均値 - -8.19%
1,246 - 出来高（5日）
移動平均値 - +9.01%
20,640
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 | 1,140 | 1,160 | 1,129 | 1,144 | -0.09% | 22,500 | 534億6522万 | -8.19% | 10.09 | 0.63 |
| 05/16 | 1,167 | 1,167 | 1,128 | 1,145 | -1.04% | 30,000 | 535億1195万 | -8.69% | 10.1 | 0.63 |
| 05/15 | 1,192 | 1,192 | 1,135 | 1,157 | -2.94% | 24,100 | 540億7278万 | -8.25% | 10.2 | 0.64 |
| 05/14 | 1,196 | 1,215 | 1,192 | 1,192 | -0.75% | 8,100 | 557億851万 | -5.85% | 10.51 | 0.66 |
| 05/13 | 1,209 | 1,230 | 1,193 | 1,201 | -0.33% | 18,500 | 561億2913万 | -5.51% | 10.59 | 0.66 |
| 05/10 | 1,200 | 1,218 | 1,186 | 1,205 | -0.08% | 15,300 | 563億1607万 | -5.56% | 10.62 | 0.66 |
| 05/09 | 1,207 | 1,229 | 1,201 | 1,206 | -0.9% | 11,100 | 563億6281万 | -5.85% | 10.63 | 0.66 |
| 05/08 | 1,218 | 1,221 | 1,211 | 1,217 | -0.49% | 8,700 | 568億7690万 | -5.44% | 10.73 | 0.67 |
| 05/07 | 1,238 | 1,257 | 1,216 | 1,223 | -1.13% | 14,800 | 571億5731万 | -5.49% | 10.78 | 0.67 |
| 05/02 | 1,245 | 1,245 | 1,231 | 1,237 | -1.28% | 4,000 | 578億1160万 | -4.92% | 10.91 | 0.68 |
| 05/01 | 1,248 | 1,253 | 1,221 | 1,253 | +1.05% | 5,000 | 585億5937万 | -4.28% | 11.05 | 0.69 |
| 04/30 | 1,290 | 1,290 | 1,238 | 1,240 | -0.16% | 13,800 | 579億5181万 | -5.85% | 10.93 | 0.68 |
| 04/26 | 1,236 | 1,252 | 1,227 | 1,242 | +0.4% | 14,500 | 580億4528万 | -6.19% | 10.95 | 0.68 |
| 04/25 | 1,255 | 1,272 | 1,236 | 1,237 | -1.59% | 14,000 | 578億1160万 | -7.13% | 10.91 | 0.68 |
| 04/24 | 1,252 | 1,266 | 1,252 | 1,257 | +0.4% | 6,100 | 587億4631万 | -6.26% | 11.08 | 0.69 |
| 04/23 | 1,279 | 1,279 | 1,236 | 1,252 | -2.19% | 19,700 | 585億1263万 | -7.12% | 11.04 | 0.69 |
| 04/22 | 1,261 | 1,320 | 1,261 | 1,280 | +3.14% | 59,300 | 598億2122万 | -5.54% | 11.29 | 0.71 |
| 04/19 | 1,274 | 1,274 | 1,223 | 1,241 | -3.05% | 22,300 | 579億9854万 | -8.82% | 10.94 | 0.68 |
| 04/18 | 1,281 | 1,303 | 1,280 | 1,280 | 0% | 7,200 | 598億2122万 | -6.5% | 11.29 | 0.71 |
| 04/17 | 1,301 | 1,302 | 1,255 | 1,280 | -1.16% | 17,300 | 598億2122万 | -6.98% | 11.29 | 0.71 |
| 04/16 | 1,310 | 1,320 | 1,287 | 1,295 | -1.97% | 10,100 | 605億2225万 | -6.3% | 11.42 | 0.71 |
| 04/15 | 1,329 | 1,335 | 1,313 | 1,321 | -1.05% | 3,900 | 617億3737万 | -4.83% | 11.65 | 0.73 |
| 04/12 | 1,360 | 1,368 | 1,335 | 1,335 | -1.84% | 4,700 | 623億9167万 | -4.16% | 11.77 | 0.74 |
| 04/11 | 1,349 | 1,365 | 1,346 | 1,360 | +1.27% | 20,000 | 635億6005万 | -2.65% | 11.99 | 0.75 |
| 04/10 | 1,318 | 1,356 | 1,315 | 1,343 | -0.37% | 9,300 | 627億6555万 | -3.93% | 11.84 | 0.74 |
| 04/09 | 1,318 | 1,365 | 1,318 | 1,348 | +2.28% | 8,500 | 629億9923万 | -3.78% | 11.89 | 0.74 |
| 04/08 | 1,294 | 1,348 | 1,280 | 1,318 | +1.85% | 21,500 | 615億9717万 | -6.13% | 11.62 | 0.73 |
| 04/05 | 1,297 | 1,319 | 1,288 | 1,294 | -1.6% | 16,700 | 604億7552万 | -8.16% | 11.41 | 0.71 |
| 04/04 | 1,321 | 1,327 | 1,312 | 1,315 | -0.3% | 9,100 | 614億5696万 | -7.13% | 11.59 | 0.72 |
| 04/03 | 1,323 | 1,335 | 1,310 | 1,319 | -1.05% | 26,800 | 616億4390万 | -7.11% | 11.63 | 0.73 |
| 04/02 | 1,350 | 1,350 | 1,324 | 1,333 | -1.62% | 13,600 | 622億9820万 | -6.52% | 11.75 | 0.73 |
| 04/01 | 1,404 | 1,404 | 1,341 | 1,355 | -3.49% | 25,700 | 633億2637万 | -5.11% | 11.95 | 0.75 |
| 03/29 | 1,395 | 1,404 | 1,369 | 1,404 | +1.01% | 15,400 | 656億1640万 | -1.82% | 15.69 | 0.77 |
| 03/28 | 1,437 | 1,437 | 1,384 | 1,390 | -3.34% | 24,700 | 649億6211万 | -2.8% | 15.54 | 0.77 |
| 03/27 | 1,445 | 1,459 | 1,438 | 1,438 | -0.48% | 9,000 | 672億541万 | +0.56% | 16.07 | 0.79 |
| 03/26 | 1,422 | 1,446 | 1,422 | 1,445 | +1.05% | 11,200 | 675億3255万 | +1.19% | 16.15 | 0.8 |
| 03/25 | 1,430 | 1,435 | 1,409 | 1,430 | +0.14% | 14,400 | 668億3152万 | +0.21% | 15.99 | 0.79 |
| 03/22 | 1,462 | 1,462 | 1,423 | 1,428 | -2.39% | 12,400 | 667億3805万 | +0.14% | 15.96 | 0.79 |
| 03/21 | 1,439 | 1,465 | 1,431 | 1,463 | +1.81% | 17,000 | 683億7379万 | +2.81% | 16.35 | 0.81 |
| 03/19 | 1,436 | 1,443 | 1,425 | 1,437 | +0.35% | 16,100 | 671億5867万 | +1.2% | 16.06 | 0.79 |
| 03/18 | 1,442 | 1,450 | 1,422 | 1,432 | +0.42% | 14,900 | 669億2499万 | +0.85% | 16.01 | 0.79 |
| 03/15 | 1,423 | 1,444 | 1,400 | 1,426 | -0.42% | 15,900 | 666億4458万 | +0.42% | 15.94 | 0.79 |
| 03/14 | 1,449 | 1,449 | 1,424 | 1,432 | -1.31% | 12,800 | 669億2499万 | +0.92% | 16.01 | 0.79 |
| 03/13 | 1,451 | 1,453 | 1,447 | 1,451 | +0.28% | 8,400 | 678億1296万 | +2.33% | 16.22 | 0.8 |
| 03/12 | 1,447 | 1,455 | 1,433 | 1,447 | +0.14% | 15,800 | 676億2602万 | +2.12% | 16.18 | 0.8 |
| 03/11 | 1,436 | 1,446 | 1,425 | 1,445 | +0.63% | 24,700 | 675億3255万 | +2.05% | 16.15 | 0.8 |
| 03/08 | 1,428 | 1,440 | 1,426 | 1,436 | +0.63% | 26,300 | 671億1193万 | +1.41% | 16.05 | 0.79 |
| 03/07 | 1,400 | 1,430 | 1,400 | 1,427 | +2.51% | 23,800 | 666億9132万 | +0.71% | 15.95 | 0.79 |
| 03/06 | 1,418 | 1,434 | 1,377 | 1,392 | -1.76% | 43,200 | 650億5558万 | -1.63% | 15.56 | 0.77 |
| 03/05 | 1,415 | 1,427 | 1,412 | 1,417 | -0.56% | 13,500 | 662億2396万 | +0.07% | 15.84 | 0.78 |
| 03/04 | 1,450 | 1,455 | 1,420 | 1,425 | -2.13% | 19,800 | 665億9785万 | +0.64% | 15.93 | 0.79 |
| 03/01 | 1,440 | 1,465 | 1,440 | 1,456 | +0.55% | 28,500 | 680億4664万 | +2.68% | 16.28 | 0.8 |
| 02/29 | 1,434 | 1,456 | 1,424 | 1,448 | +1.19% | 43,700 | 676億7276万 | +2.33% | 16.19 | 0.8 |
| 02/28 | 1,438 | 1,457 | 1,423 | 1,431 | -1.58% | 46,000 | 668億7826万 | +1.2% | 16 | 0.79 |
| 02/27 | 1,406 | 1,454 | 1,395 | 1,454 | +3.93% | 56,800 | 679億5317万 | +2.9% | 16.25 | 0.8 |
| 02/26 | 1,401 | 1,405 | 1,386 | 1,399 | -0.07% | 25,700 | 653億8273万 | -0.78% | 15.64 | 0.77 |
| 02/22 | 1,389 | 1,402 | 1,377 | 1,400 | +0.79% | 23,700 | 654億2946万 | -0.78% | 15.65 | 0.77 |
| 02/21 | 1,395 | 1,400 | 1,377 | 1,389 | -0.36% | 17,900 | 649億1537万 | -1.49% | 15.53 | 0.77 |
| 02/20 | 1,393 | 1,415 | 1,389 | 1,394 | +0.07% | 29,200 | 651億4905万 | -1.06% | 15.58 | 0.77 |
| 02/19 | 1,406 | 1,410 | 1,379 | 1,393 | -1.55% | 61,800 | 651億232万 | -1.28% | 15.57 | 0.77 |
| 02/16 | 1,420 | 1,450 | 1,399 | 1,415 | +1% | 42,900 | 661億3049万 | +0.35% | 15.82 | 0.78 |
| 02/15 | 1,366 | 1,424 | 1,366 | 1,401 | +2.26% | 46,300 | 654億7620万 | -0.64% | 15.66 | 0.77 |
| 02/14 | 1,377 | 1,394 | 1,370 | 1,370 | -0.72% | 24,300 | 640億2740万 | -2.97% | 15.31 | 0.75 |
| 02/13 | 1,405 | 1,440 | 1,353 | 1,380 | -4.7% | 165,000 | 644億9476万 | -2.27% | 15.43 | 0.76 |
| 02/09 | 1,437 | 1,474 | 1,421 | 1,448 | +1.97% | 47,700 | 676億7276万 | +2.62% | 16.19 | 0.8 |
| 02/08 | 1,415 | 1,438 | 1,407 | 1,420 | +0.64% | 28,900 | 663億6417万 | +0.92% | 15.87 | 0.78 |
| 02/07 | 1,401 | 1,418 | 1,385 | 1,411 | +1% | 14,400 | 659億4355万 | +0.57% | 15.77 | 0.78 |
| 02/06 | 1,434 | 1,434 | 1,397 | 1,397 | -1.62% | 24,000 | 652億8926万 | -0.07% | 15.62 | 0.77 |
| 02/05 | 1,442 | 1,455 | 1,413 | 1,420 | -1.46% | 60,300 | 663億6417万 | +1.94% | 15.87 | 0.78 |
| 02/02 | 1,445 | 1,465 | 1,434 | 1,441 | +0.07% | 41,200 | 673億4561万 | +3.74% | 16.11 | 0.79 |
| 02/01 | 1,449 | 1,458 | 1,439 | 1,440 | -0.41% | 30,400 | 672億9888万 | +4.2% | 16.1 | 0.79 |
| 01/31 | 1,407 | 1,449 | 1,407 | 1,446 | +3.43% | 66,500 | 675億7929万 | +5.09% | 16.16 | 0.8 |
| 01/30 | 1,406 | 1,431 | 1,394 | 1,398 | 0% | 43,900 | 653億3599万 | +2.12% | 15.63 | 0.77 |
| 01/29 | 1,441 | 1,441 | 1,392 | 1,398 | -2.58% | 65,200 | 653億3599万 | +2.42% | 15.63 | 0.77 |
| 01/26 | 1,455 | 1,460 | 1,426 | 1,435 | -1.58% | 54,700 | 670億6520万 | +5.51% | 16.04 | 0.79 |
| 01/25 | 1,398 | 1,478 | 1,398 | 1,458 | +4.07% | 170,900 | 681億4011万 | +7.6% | 16.3 | 0.8 |
| 01/24 | 1,400 | 1,447 | 1,391 | 1,401 | -0.36% | 247,000 | 654億7620万 | +4.01% | 15.66 | 0.77 |
| 01/23 | 1,393 | 1,417 | 1,390 | 1,406 | +0.43% | 204,600 | 657億987万 | +4.61% | 15.72 | 0.77 |
| 01/22 | 1,402 | 1,440 | 1,395 | 1,400 | +0.43% | 84,300 | 654億2946万 | +4.32% | 15.65 | 0.77 |
| 01/19 | 1,414 | 1,419 | 1,382 | 1,394 | -1.41% | 77,200 | 651億4905万 | +4.03% | 15.58 | 0.77 |
| 01/18 | 1,378 | 1,424 | 1,376 | 1,414 | +1.8% | 109,100 | 660億8376万 | +5.76% | 15.81 | 0.78 |
| 01/17 | 1,379 | 1,407 | 1,378 | 1,389 | +2.66% | 141,500 | 649億1537万 | +4.28% | 15.53 | 0.77 |
| 01/16 | 1,425 | 1,434 | 1,333 | 1,353 | -6.37% | 167,000 | 632億3290万 | +1.81% | 15.12 | 0.75 |
| 01/15 | 1,376 | 1,464 | 1,376 | 1,445 | +5.01% | 102,000 | 675億3255万 | +8.89% | 16.15 | 0.8 |
| 01/12 | 1,412 | 1,413 | 1,344 | 1,376 | -2.55% | 71,200 | 643億781万 | +4.16% | 15.38 | 0.76 |
| 01/11 | 1,434 | 1,445 | 1,410 | 1,412 | -1.81% | 66,900 | 659億9029万 | +7.21% | 15.78 | 0.78 |
| 01/10 | 1,393 | 1,456 | 1,392 | 1,438 | +3.9% | 133,300 | 672億541万 | +9.52% | 16.07 | 0.79 |
| 01/09 | 1,362 | 1,394 | 1,340 | 1,384 | +2.22% | 107,600 | 646億8170万 | +5.81% | 15.47 | 0.76 |
| 01/05 | 1,350 | 1,396 | 1,332 | 1,354 | -0.07% | 124,700 | 632億7964万 | +3.75% | 15.14 | 0.75 |
| 01/04 | 1,315 | 1,361 | 1,308 | 1,355 | +2.81% | 57,000 | 633億2637万 | +4.07% | 15.15 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,275 | 1,325 | 1,275 | 1,318 | +3.05% | 32,600 | 615億9717万 | +1.62% | 14.73 | 0.75 |
| 12/28 | 1,277 | 1,291 | 1,274 | 1,279 | -0.16% | 13,200 | 597億7449万 | -1.01% | 14.3 | 0.73 |
| 12/27 | 1,318 | 1,318 | 1,266 | 1,281 | -1.84% | 38,600 | 598億6796万 | -0.62% | 14.32 | 0.73 |
| 12/26 | 1,282 | 1,307 | 1,277 | 1,305 | +1.95% | 31,400 | 609億8961万 | +1.48% | 14.59 | 0.74 |
| 12/25 | 1,292 | 1,297 | 1,276 | 1,280 | +0.55% | 15,700 | 598億2122万 | 0% | 14.31 | 0.73 |
| 12/22 | 1,278 | 1,296 | 1,269 | 1,273 | +0.32% | 24,700 | 594億9408万 | -0.31% | 14.23 | 0.72 |
| 12/21 | 1,297 | 1,297 | 1,250 | 1,269 | -2.16% | 36,700 | 593億713万 | -0.31% | 14.19 | 0.72 |
| 12/20 | 1,296 | 1,321 | 1,293 | 1,297 | +0.08% | 20,300 | 606億1572万 | +2.21% | 14.5 | 0.74 |
| 12/19 | 1,284 | 1,314 | 1,284 | 1,296 | +0.7% | 14,700 | 605億6899万 | +2.53% | 14.49 | 0.74 |
| 12/18 | 1,304 | 1,304 | 1,274 | 1,287 | +0.47% | 19,800 | 601億4837万 | +2.22% | 14.39 | 0.73 |
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 | 1,322 6/22 | 925 3/18 | 145,400 6/22 | - | - | +20.66% 6/22 | -11.7% 10/23 |
| 2009年 3月期 | 1,221 5/23 | 492 10/28 | 121,100 5/23 | - | - | +23.69% 11/18 | -35.48% 10/16 |
| 2010年 3月期 | 710 4/3 | 450 11/25 | 63,500 2/23 | - | - | +18.38% 4/6 | -9.23% 10/8 |
| 2011年 3月期 | 635 4/27 4/7 | 331 11/4 11/2 他3件 | 155,600 1/26 | 296億7693万 | 154億6939万 | +18.5% 12/15 | -30.53% 3/15 |
| 2012年 3月期 | 730 3/23 | 378 9/27 9/22 | 164,700 11/11 | 341億1679万 | 176億6595万 | +24.88% 11/30 | -6.05% 5/23 |
| 2013年 3月期 | 798 3/25 | 543 11/5 | 120,500 4/4 | 372億9479万 | 253億7728万 | +15.31% 5/7 | -12.87% 5/28 |
| 2014年 3月期 | 1,065 5/15 5/14 | 691 3/28 | 211,100 5/30 | 497億7313万 | 322億9411万 | +12.28% 5/8 | -19.68% 3/27 |
| 2015年 3月期 | 1,040 3/19 | 702 4/1 | 72,000 3/12 | 486億474万 | 328億820万 | +14.41% 3/19 | -7.32% 7/18 |
| 2016年 3月期 | 1,148 6/24 | 565 2/16 | 118,500 5/19 | 536億5216万 | 264億546万 | +11.3% 6/24 | -25.58% 2/16 |
| 2017年 3月期 | 820 2/27 | 476 6/24 | 249,800 5/31 | 383億2297万 | 222億4601万 | +12.7% 10/11 | -10.59% 5/31 |
| 2018年 3月期 | 879 2/5 | 669 4/12 | 132,100 5/22 | 410億8035万 | 312億6593万 | +9.51% 12/26 | -4.75% 3/26 |
| 2019年 3月期 | 889 6/26 | 505 12/25 | 73,600 5/9 | 415億4771万 | 236億134万 | +5.97% 1/23 | -14.7% 12/25 |
| 2020年 3月期 | 777 11/26 | 425 3/23 3/19 | 152,300 10/23 | 363億1335万 | 198億6251万 | +13.56% 11/11 | -26.98% 3/19 |
| 2021年 3月期 | 734 8/25 | 499 4/2 | 205,000 3/12 | 343億373万 | 233億2093万 | +14.36% 3/19 | -6.16% 10/27 |
| 2022年 3月期 | 800 5/20 | 601 11/19 | 183,300 5/20 | 373億8826万 | 280億8793万 | +7.47% 12/2 | -5.07% 6/15 |
| 2023年 3月期 | 729 3/23 | 591 5/13 | 198,100 5/20 | 340億7005万 | 276億2058万 | +14.11% 5/8 | -4.02% 9/28 |
| 2024年 3月期 | 1,478 1/25 | 693 4/19 | 247,000 1/24 | 690億7482万 | 323億8758万 | +24.33% 5/18 | -8.83% 4/19 |
| 最新 | 1,144 2024/5/17 | 22,500 | 534億6522万 | -8.19% 1,246 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/05/17 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
331円（2010/11/04） - 246%（3.46倍）
1,144円（5/17）