株価チャート
株価
5/17
- 前日 (5/16)
- 1,743
- 始値
- 1,741
- 高値
- 1,835
- 安値
- 1,737
- 終値 +4.53%
- 1,822
- 出来高 +17.25%
- 352,100
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,805 - 株価（25日）
移動平均値 - -5.4%
1,926 - 出来高（5日）
移動平均値 - -36.74%
556,620
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 | 1,741 | 1,835 | 1,737 | 1,822 | +4.53% | 352,100 | 723億3804万 | -5.4% | 12.06 | 0.83 |
| 05/16 | 1,740 | 1,765 | 1,730 | 1,743 | -0.63% | 300,300 | 692億154万 | -9.55% | 11.53 | 0.79 |
| 05/15 | 1,823 | 1,828 | 1,752 | 1,754 | -5.04% | 493,900 | 696億3827万 | -9.21% | 11.61 | 0.8 |
| 05/14 | 1,890 | 1,897 | 1,827 | 1,847 | -0.59% | 449,600 | 733億3061万 | -4.55% | 12.22 | 0.84 |
| 05/13 | 1,945 | 1,967 | 1,846 | 1,858 | -7.52% | 1,187,200 | 737億6734万 | -3.98% | 12.29 | 0.85 |
| 05/10 | 1,990 | 2,025 | 1,979 | 2,009 | +2.87% | 607,800 | 797億6242万 | +3.88% | 13.29 | 0.92 |
| 05/09 | 1,951 | 1,964 | 1,929 | 1,953 | +0.83% | 204,600 | 775億3908万 | +1.35% | 12.92 | 0.89 |
| 05/08 | 1,966 | 1,971 | 1,937 | 1,937 | -1.48% | 187,900 | 769億384万 | +0.62% | 12.82 | 0.88 |
| 05/07 | 1,965 | 1,986 | 1,956 | 1,966 | +0.46% | 199,200 | 780億5521万 | +2.13% | 13.01 | 0.9 |
| 05/02 | 1,960 | 1,968 | 1,937 | 1,957 | -0.25% | 200,700 | 776億9789万 | +1.82% | 12.95 | 0.89 |
| 05/01 | 1,978 | 2,000 | 1,961 | 1,962 | -1.16% | 201,100 | 778億9640万 | +2.19% | 12.98 | 0.89 |
| 04/30 | 1,990 | 2,003 | 1,981 | 1,985 | +0.25% | 233,300 | 788億956万 | +3.6% | 13.13 | 0.9 |
| 04/26 | 1,979 | 1,985 | 1,956 | 1,980 | +0.1% | 133,700 | 786億1105万 | +3.45% | 13.1 | 0.9 |
| 04/25 | 1,986 | 2,004 | 1,976 | 1,978 | -0.05% | 203,300 | 785億3164万 | +3.4% | 13.09 | 0.9 |
| 04/24 | 1,995 | 1,995 | 1,967 | 1,979 | -0.45% | 254,700 | 785億7135万 | +3.5% | 13.1 | 0.9 |
| 04/23 | 1,991 | 2,007 | 1,977 | 1,988 | -0.65% | 239,100 | 789億2867万 | +4.08% | 13.15 | 0.91 |
| 04/22 | 1,962 | 2,001 | 1,959 | 2,001 | +4.27% | 285,100 | 794億3380万 | +4.87% | 13.24 | 0.91 |
| 04/19 | 1,933 | 1,949 | 1,881 | 1,919 | -1.29% | 276,100 | 761億7864万 | +0.79% | 12.7 | 0.87 |
| 04/18 | 1,880 | 1,956 | 1,860 | 1,944 | +4.8% | 301,900 | 771億7106万 | +2.21% | 12.86 | 0.89 |
| 04/17 | 1,861 | 1,885 | 1,848 | 1,855 | -1.85% | 302,900 | 736億3803万 | -2.32% | 12.27 | 0.85 |
| 04/16 | 1,944 | 1,954 | 1,880 | 1,890 | -4.11% | 305,000 | 750億2742万 | -0.53% | 12.51 | 0.86 |
| 04/15 | 1,989 | 1,989 | 1,947 | 1,971 | -1.65% | 303,500 | 782億4288万 | +3.79% | 13.04 | 0.9 |
| 04/12 | 1,985 | 2,007 | 1,970 | 2,004 | +1.98% | 439,400 | 795億5289万 | +5.64% | 13.26 | 0.91 |
| 04/11 | 1,870 | 1,966 | 1,856 | 1,965 | +4.8% | 439,100 | 780億470万 | +3.86% | 13 | 0.9 |
| 04/10 | 1,869 | 1,893 | 1,869 | 1,875 | +1.19% | 127,500 | 744億3197万 | -0.79% | 12.41 | 0.85 |
| 04/09 | 1,866 | 1,871 | 1,841 | 1,853 | -0.7% | 139,600 | 735億1879万 | -1.96% | 12.26 | 0.84 |
| 04/08 | 1,856 | 1,866 | 1,844 | 1,866 | +1.3% | 121,000 | 740億7469万 | -1.27% | 12.35 | 0.85 |
| 04/05 | 1,821 | 1,854 | 1,807 | 1,842 | +0.88% | 233,500 | 731億2196万 | -2.59% | 12.19 | 0.84 |
| 04/04 | 1,831 | 1,831 | 1,792 | 1,826 | -0.44% | 345,200 | 724億8681万 | -3.64% | 12.08 | 0.83 |
| 04/03 | 1,830 | 1,845 | 1,824 | 1,834 | -0.92% | 336,300 | 728億439万 | -3.47% | 12.14 | 0.84 |
| 04/02 | 1,885 | 1,885 | 1,840 | 1,851 | -2.32% | 350,300 | 734億7924万 | -2.73% | 12.25 | 0.84 |
| 04/01 | 1,929 | 1,939 | 1,887 | 1,895 | -1.66% | 241,700 | 752億2591万 | -0.63% | 12.54 | 0.86 |
| 03/29 | 1,905 | 1,940 | 1,902 | 1,927 | +1.58% | 278,200 | 764億9621万 | +0.89% | 7.02 | 0.88 |
| 03/28 | 1,905 | 1,933 | 1,892 | 1,897 | -0.26% | 297,000 | 753億530万 | -0.73% | 6.91 | 0.86 |
| 03/27 | 1,871 | 1,921 | 1,870 | 1,902 | +1.71% | 554,200 | 755億379万 | -0.73% | 6.93 | 0.87 |
| 03/26 | 1,916 | 1,926 | 1,870 | 1,870 | -3.01% | 362,600 | 742億3348万 | -2.81% | 6.81 | 0.85 |
| 03/25 | 1,958 | 1,972 | 1,928 | 1,928 | -2.23% | 353,900 | 765億3591万 | -0.21% | 7.02 | 0.88 |
| 03/22 | 1,962 | 1,972 | 1,942 | 1,972 | +1.23% | 313,300 | 782億8258万 | +1.75% | 7.18 | 0.9 |
| 03/21 | 1,946 | 1,962 | 1,934 | 1,948 | +1.14% | 353,100 | 772億8797万 | +0.05% | 7.09 | 0.89 |
| 03/19 | 1,930 | 1,954 | 1,916 | 1,926 | -0.21% | 277,300 | 764億1511万 | -1.48% | 7.01 | 0.88 |
| 03/18 | 1,920 | 1,932 | 1,903 | 1,930 | +1.58% | 339,000 | 765億7381万 | -2.08% | 7.02 | 0.88 |
| 03/15 | 1,880 | 1,910 | 1,870 | 1,900 | +0.69% | 264,900 | 753億8354万 | -4.38% | 6.91 | 0.87 |
| 03/14 | 1,873 | 1,887 | 1,856 | 1,887 | +1.51% | 223,600 | 748億6776万 | -5.93% | 6.87 | 0.86 |
| 03/13 | 1,893 | 1,896 | 1,845 | 1,859 | -1.64% | 210,200 | 737億5685万 | -8.42% | 6.77 | 0.85 |
| 03/12 | 1,862 | 1,892 | 1,830 | 1,890 | +1.78% | 298,300 | 749億8679万 | -8.03% | 6.88 | 0.86 |
| 03/11 | 1,894 | 1,900 | 1,847 | 1,857 | -2.72% | 298,000 | 736億7750万 | -10.68% | 6.76 | 0.85 |
| 03/08 | 1,872 | 1,918 | 1,851 | 1,909 | +1.49% | 378,200 | 757億4062万 | -9.18% | 6.95 | 0.87 |
| 03/07 | 1,916 | 1,920 | 1,865 | 1,881 | -1.67% | 491,000 | 746億2971万 | -11.36% | 6.85 | 0.86 |
| 03/06 | 1,871 | 1,914 | 1,846 | 1,913 | +2.03% | 351,400 | 758億9933万 | -10.69% | 6.96 | 0.87 |
| 03/05 | 1,868 | 1,891 | 1,840 | 1,875 | +0.59% | 313,700 | 743億9166万 | -13.27% | 6.82 | 0.85 |
| 03/04 | 1,892 | 1,906 | 1,863 | 1,864 | -1.43% | 378,800 | 739億5522万 | -14.46% | 6.78 | 0.85 |
| 03/01 | 1,941 | 1,947 | 1,881 | 1,891 | -2.37% | 613,900 | 750億2646万 | -13.93% | 6.88 | 0.86 |
| 02/29 | 1,975 | 1,985 | 1,923 | 1,937 | -1.27% | 387,000 | 768億5154万 | -12.39% | 7.05 | 0.88 |
| 02/28 | 1,918 | 1,976 | 1,911 | 1,962 | +2.4% | 453,500 | 778億4343万 | -11.82% | 7.14 | 0.89 |
| 02/27 | 1,970 | 1,982 | 1,908 | 1,916 | -1.49% | 589,100 | 760億1835万 | -14.5% | 6.97 | 0.87 |
| 02/26 | 1,950 | 1,958 | 1,902 | 1,945 | -0.87% | 796,200 | 771億6894万 | -13.82% | 7.08 | 0.89 |
| 02/22 | 1,977 | 1,999 | 1,960 | 1,962 | +0.77% | 447,200 | 778億4343万 | -13.76% | 7.14 | 0.89 |
| 02/21 | 2,002 | 2,013 | 1,942 | 1,947 | -3.85% | 952,100 | 772億3759万 | -14.94% | 7.08 | 0.89 |
| 02/20 | 2,127 | 2,129 | 2,025 | 2,025 | -4.3% | 616,200 | 803億3185万 | -12.15% | 7.37 | 0.92 |
| 02/19 | 2,066 | 2,124 | 2,058 | 2,116 | +2.37% | 244,900 | 839億4183万 | -8.71% | 7.7 | 0.96 |
| 02/16 | 2,049 | 2,082 | 2,010 | 2,067 | +0.34% | 415,500 | 819億9799万 | -11.06% | 7.52 | 0.94 |
| 02/15 | 2,191 | 2,199 | 2,056 | 2,060 | -6.41% | 498,600 | 817億2030万 | -11.66% | 7.5 | 0.94 |
| 02/14 | 2,140 | 2,212 | 2,115 | 2,201 | +2.13% | 407,800 | 873億1378万 | -5.98% | 8.01 | 1 |
| 02/13 | 2,349 | 2,349 | 2,141 | 2,155 | -7.55% | 856,100 | 854億8896万 | -8.02% | 7.84 | 0.98 |
| 02/09 | 2,301 | 2,360 | 2,280 | 2,331 | +0.26% | 220,500 | 924億7089万 | -0.51% | 8.48 | 1.06 |
| 02/08 | 2,360 | 2,368 | 2,310 | 2,325 | -2.27% | 265,700 | 922億3287万 | -0.47% | 8.46 | 1.06 |
| 02/07 | 2,450 | 2,451 | 2,377 | 2,379 | -3.96% | 231,400 | 943億7505万 | +2.19% | 8.66 | 1.08 |
| 02/06 | 2,480 | 2,511 | 2,468 | 2,477 | -0.88% | 115,200 | 982億6271万 | +6.86% | 9.01 | 1.13 |
| 02/05 | 2,471 | 2,506 | 2,462 | 2,499 | +0.56% | 197,500 | 991億3545万 | +8.51% | 9.09 | 1.14 |
| 02/02 | 2,425 | 2,495 | 2,425 | 2,485 | +2.43% | 184,900 | 985億8007万 | +8.75% | 9.04 | 1.13 |
| 02/01 | 2,380 | 2,451 | 2,380 | 2,426 | +0.21% | 126,900 | 962億3954万 | +6.97% | 8.83 | 1.1 |
| 01/31 | 2,365 | 2,421 | 2,362 | 2,421 | +1.89% | 132,700 | 960億4119万 | +7.36% | 8.81 | 1.1 |
| 01/30 | 2,418 | 2,419 | 2,376 | 2,376 | -1.74% | 145,000 | 942億5604万 | +5.88% | 8.65 | 1.08 |
| 01/29 | 2,315 | 2,430 | 2,314 | 2,418 | +5.27% | 240,600 | 959億2218万 | +8.24% | 8.8 | 1.1 |
| 01/26 | 2,304 | 2,321 | 2,281 | 2,297 | 0% | 128,000 | 911億2210万 | +3.24% | 8.36 | 1.05 |
| 01/25 | 2,243 | 2,304 | 2,241 | 2,297 | +2.41% | 135,000 | 911億2210万 | +3.42% | 8.36 | 1.05 |
| 01/24 | 2,287 | 2,303 | 2,242 | 2,243 | -2.77% | 165,400 | 889億7992万 | +1.13% | 8.16 | 1.02 |
| 01/23 | 2,376 | 2,377 | 2,302 | 2,307 | -1.83% | 177,900 | 915億1880万 | +4.06% | 8.39 | 1.05 |
| 01/22 | 2,357 | 2,366 | 2,332 | 2,350 | +1.16% | 133,900 | 932億2462万 | +6.05% | 8.55 | 1.07 |
| 01/19 | 2,358 | 2,359 | 2,302 | 2,323 | -2.23% | 183,300 | 921億5353万 | +4.92% | 8.45 | 1.06 |
| 01/18 | 2,333 | 2,379 | 2,326 | 2,376 | +2.11% | 107,100 | 942億5604万 | +7.32% | 8.65 | 1.08 |
| 01/17 | 2,342 | 2,363 | 2,315 | 2,327 | -0.26% | 159,400 | 923億1221万 | +5.29% | 8.47 | 1.06 |
| 01/16 | 2,362 | 2,371 | 2,322 | 2,333 | -1.14% | 145,600 | 925億5023万 | +5.57% | 8.49 | 1.06 |
| 01/15 | 2,282 | 2,360 | 2,272 | 2,360 | +3.69% | 189,000 | 936億2132万 | +6.69% | 8.59 | 1.07 |
| 01/12 | 2,275 | 2,313 | 2,252 | 2,276 | +0.31% | 183,700 | 902億8903万 | +2.89% | 8.28 | 1.04 |
| 01/11 | 2,301 | 2,340 | 2,269 | 2,269 | -0.04% | 287,200 | 900億1134万 | +2.25% | 8.26 | 1.03 |
| 01/10 | 2,247 | 2,297 | 2,232 | 2,270 | +0.98% | 182,900 | 900億5101万 | +2.16% | 8.26 | 1.03 |
| 01/09 | 2,153 | 2,249 | 2,151 | 2,248 | +4.41% | 193,200 | 891億7827万 | +1.03% | 8.18 | 1.02 |
| 01/05 | 2,182 | 2,197 | 2,143 | 2,153 | -0.42% | 165,500 | 854億962万 | -3.28% | 7.83 | 0.98 |
| 01/04 | 2,130 | 2,170 | 2,093 | 2,162 | +1.89% | 157,300 | 857億6665万 | -3.09% | 7.87 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 2,139 | 2,162 | 2,111 | 2,122 | -0.79% | 170,500 | 841億7985万 | -5.14% | 7.72 | 0.98 |
| 12/28 | 2,095 | 2,139 | 2,085 | 2,139 | +2.49% | 131,200 | 848億5424万 | -4.76% | 7.78 | 0.99 |
| 12/27 | 2,053 | 2,087 | 2,050 | 2,087 | +0.92% | 183,400 | 827億9139万 | -7.41% | 7.59 | 0.97 |
| 12/26 | 2,070 | 2,113 | 2,053 | 2,068 | +0.98% | 189,600 | 820億3766万 | -8.54% | 7.53 | 0.96 |
| 12/25 | 2,120 | 2,130 | 2,047 | 2,048 | -3.08% | 219,400 | 812億4426万 | -9.78% | 7.45 | 0.95 |
| 12/22 | 2,117 | 2,152 | 2,107 | 2,113 | -1.03% | 147,700 | 838億2281万 | -7.45% | 7.69 | 0.98 |
| 12/21 | 2,120 | 2,169 | 2,102 | 2,135 | +0.14% | 154,900 | 846億4218万 | -6.97% | 7.76 | 0.99 |
| 12/20 | 2,172 | 2,188 | 2,132 | 2,132 | -2.65% | 200,200 | 845億2325万 | -7.38% | 7.75 | 0.99 |
| 12/19 | 2,190 | 2,200 | 2,164 | 2,190 | -0.05% | 133,900 | 868億2266万 | -5.24% | 7.96 | 1.02 |
| 12/18 | 2,211 | 2,211 | 2,165 | 2,191 | -1.62% | 166,400 | 868億6230万 | -5.15% | 7.97 | 1.02 |
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 | 2,840 284,000 8/9 | 742 74,200 3/17 | 8,406,500 84,065 2/15 | - | - | +25.04% 5/7 | -44.07% 2/14 |
| 2009年 3月期 | 1,220 122,000 7/31 | 527 52,700 11/21 | 2,300,000 23,000 5/8 | - | - | +26.92% 5/8 | -33.2% 10/10 |
| 2010年 3月期 | 1,021 102,100 8/21 | 538 53,800 4/21 | 1,857,700 18,577 8/11 | - | - | +22.08% 8/20 | -8.53% 9/29 |
| 2011年 3月期 | 1,170 117,000 2/17 117,000 6/17 他2件 | 736 73,600 10/12 | 578,500 5,785 5/21 | 684億3844万 | 430億5187万 | +16.44% 2/15 | -25.4% 3/15 |
| 2012年 3月期 | 1,080 108,000 6/2 | 722 72,200 10/13 | 1,571,600 15,716 10/13 | 631億7395万 | 422億3295万 | +11.74% 6/2 | -18.62% 10/13 |
| 2013年 3月期 | 1,245 124,500 3/25 | 852 85,200 11/9 | 499,400 4,994 4/26 | 728億2552万 | 498億3722万 | +17.97% 3/21 | -8.43% 5/28 |
| 2014年 3月期 | 1,293 129,300 5/8 | 822 82,200 6/7 | 741,200 7,412 6/7 | 756億3325万 | 480億8239万 | +9.58% 5/8 | -19.43% 6/7 |
| 2015年 3月期 | 1,381 3/3 | 810 5/21 | 1,057,300 1/29 | 751億2805万 | 440億5006万 | +16.99% 2/4 | -9.41% 5/21 |
| 2016年 3月期 | 2,070 12/18 | 1,213 4/2 | 1,894,700 10/29 | 1133億3912万 | 659億6633万 | +16.13% 8/11 | -11.18% 1/21 |
| 2017年 3月期 | 1,948 4/12 | 1,158 11/15 | 840,000 5/11 | 939億6216万 | 559億615万 | +10.21% 12/15 | -14.53% 5/20 |
| 2018年 3月期 | 2,388 2/2 | 1,121 4/17 | 2,046,400 10/30 | 1153億7789万 | 541億2995万 | +20.01% 8/10 | -10.73% 2/16 |
| 2019年 3月期 | 1,935 12/3 | 1,369 7/6 | 1,668,100 8/9 | 848億9461万 | 662億306万 | +20.54% 8/9 | -13.57% 12/25 |
| 2020年 3月期 | 1,616 5/13 | 1,037 3/13 | 1,139,100 3/10 | 709億1426万 | 455億5487万 | +13.35% 3/27 | -10.54% 8/14 |
| 2021年 3月期 | 1,781 9/2 | 1,157 2/24 | 1,628,800 1/28 | 782億3841万 | 490億6368万 | +10.9% 8/24 | -13.71% 11/19 |
| 2022年 3月期 | 1,564 2/21 2/18 | 1,079 5/27 | 1,172,200 2/14 | 663億2290万 | 457億5602万 | +26.85% 2/18 | -9.58% 3/25 |
| 2023年 3月期 | 2,322 12/28 | 1,152 5/16 | 1,822,700 11/14 | 985億8504万 | 488億5165万 | +18.09% 8/12 | -15.1% 11/15 |
| 2024年 3月期 | 2,735 9/1 | 1,559 6/1 | 2,373,000 8/15 | 1081億2563万 | 615億8853万 | +27.43% 8/23 | -14.95% 2/21 |
| 最新 | 1,822 2024/5/17 | 352,100 | 723億3804万 | -5.4% 1,926 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
527円（2008/11/21） - 246%（3.46倍）
1,822円（5/17）