株価チャート
株価
5/17
- 前日 (5/16)
- 2,825
- 始値
- 2,825
- 高値
- 2,870
- 安値
- 2,763
- 終値 +0.14%
- 2,829
- 出来高 +17.86%
- 36,300
乖離率
- 株価(5日)
移動平均値 - -1.74%
2,879 - 株価(25日)
移動平均値 - -1.08%
2,860 - 出来高(5日)
移動平均値 - +53.81%
23,600
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 | 2,825 | 2,870 | 2,763 | 2,829 | +0.14% | 36,300 | 842億6006万 | -1.08% | 20.04 | 0.48 |
05/16 | 2,893 | 2,900 | 2,825 | 2,825 | -2.79% | 30,800 | 841億4093万 | -1.29% | 20.01 | 0.47 |
05/15 | 2,904 | 2,923 | 2,901 | 2,906 | +0.1% | 15,400 | 865億5346万 | +1.43% | 20.59 | 0.49 |
05/14 | 2,928 | 2,940 | 2,901 | 2,903 | -0.92% | 12,800 | 864億6411万 | +1.5% | 20.56 | 0.49 |
05/13 | 2,950 | 2,964 | 2,925 | 2,930 | -0.68% | 22,700 | 872億6829万 | +2.45% | 20.76 | 0.49 |
05/10 | 2,929 | 2,985 | 2,929 | 2,950 | +0.85% | 31,600 | 878億6398万 | +3.36% | 20.9 | 0.5 |
05/09 | 2,917 | 2,951 | 2,902 | 2,925 | +0.14% | 10,600 | 871億1937万 | +2.74% | 20.72 | 0.49 |
05/08 | 2,901 | 2,944 | 2,897 | 2,921 | +0.55% | 16,500 | 870億23万 | +2.82% | 20.69 | 0.49 |
05/07 | 2,891 | 2,913 | 2,886 | 2,905 | +0.48% | 17,000 | 865億2368万 | +2.65% | 20.58 | 0.49 |
05/02 | 2,900 | 2,947 | 2,872 | 2,891 | -0.31% | 27,200 | 861億670万 | +2.63% | 20.48 | 0.49 |
05/01 | 2,889 | 2,910 | 2,873 | 2,900 | +0.38% | 39,300 | 863億7476万 | +3.31% | 20.54 | 0.49 |
04/30 | 2,791 | 2,908 | 2,780 | 2,889 | -1.3% | 52,800 | 860億4713万 | +3.33% | 20.46 | 0.49 |
04/26 | 2,890 | 2,939 | 2,836 | 2,927 | +2.74% | 57,000 | 871億7893万 | +5.17% | 20.73 | 0.49 |
04/25 | 2,793 | 2,849 | 2,751 | 2,849 | +2.22% | 26,200 | 848億5575万 | +2.89% | 20.18 | 0.48 |
04/24 | 2,782 | 2,804 | 2,774 | 2,787 | -0.68% | 11,200 | 830億912万 | +1.09% | 19.74 | 0.47 |
04/23 | 2,835 | 2,835 | 2,783 | 2,806 | -1.13% | 19,900 | 835億7502万 | +2.04% | 19.88 | 0.47 |
04/22 | 2,793 | 2,838 | 2,767 | 2,838 | +1.61% | 15,900 | 845億2812万 | +3.58% | 20.1 | 0.48 |
04/19 | 2,796 | 2,872 | 2,766 | 2,793 | -0.46% | 54,200 | 831億8782万 | +2.38% | 19.78 | 0.47 |
04/18 | 2,808 | 2,817 | 2,764 | 2,806 | -0.14% | 20,900 | 835億7502万 | +3.28% | 19.88 | 0.47 |
04/17 | 2,800 | 2,835 | 2,787 | 2,810 | +0.36% | 32,000 | 836億9416万 | +3.88% | 19.91 | 0.47 |
04/16 | 2,796 | 2,820 | 2,777 | 2,800 | -0.25% | 21,100 | 833億9632万 | +3.86% | 19.83 | 0.47 |
04/15 | 2,771 | 2,813 | 2,733 | 2,807 | +1.26% | 23,100 | 836億481万 | +4.47% | 19.88 | 0.47 |
04/12 | 2,820 | 2,822 | 2,762 | 2,772 | -3.28% | 22,200 | 825億6235万 | +3.43% | 19.64 | 0.47 |
04/11 | 2,870 | 2,876 | 2,852 | 2,866 | -0.14% | 15,000 | 853億6209万 | +7.14% | 20.3 | 0.48 |
04/10 | 2,839 | 2,875 | 2,800 | 2,870 | 0% | 27,900 | 854億8122万 | +7.73% | 20.33 | 0.48 |
04/09 | 2,882 | 2,894 | 2,835 | 2,870 | -1.24% | 27,000 | 854億8122万 | +8.1% | 20.33 | 0.48 |
04/08 | 2,836 | 2,923 | 2,790 | 2,906 | +4.31% | 47,400 | 865億5346万 | +9.95% | 20.59 | 0.49 |
04/05 | 2,885 | 2,905 | 2,783 | 2,786 | -3.43% | 51,400 | 829億7933万 | +5.97% | 19.74 | 0.47 |
04/04 | 2,931 | 2,975 | 2,859 | 2,885 | +3.33% | 116,300 | 859億2799万 | +10.2% | 20.44 | 0.48 |
04/03 | 2,819 | 2,851 | 2,771 | 2,792 | +0.83% | 67,400 | 831億5804万 | +7.14% | 19.78 | 0.47 |
04/02 | 2,740 | 2,806 | 2,701 | 2,769 | -0.54% | 84,300 | 824億7300万 | +6.79% | 19.61 | 0.47 |
04/01 | 2,660 | 2,873 | 2,660 | 2,784 | +4.9% | 106,300 | 829億1976万 | +8.07% | 19.72 | 0.47 |
03/29 | 2,592 | 2,685 | 2,583 | 2,654 | +2.87% | 67,500 | 790億4779万 | +3.71% | 24.4 | 0.48 |
03/28 | 2,650 | 2,656 | 2,576 | 2,580 | -1.49% | 53,500 | 768億4375万 | +1.38% | 23.72 | 0.46 |
03/27 | 2,630 | 2,636 | 2,590 | 2,619 | -0.61% | 84,500 | 780億534万 | +3.35% | 24.08 | 0.47 |
03/26 | 2,578 | 2,639 | 2,566 | 2,635 | +2.93% | 62,300 | 784億8189万 | +4.52% | 24.22 | 0.47 |
03/25 | 2,570 | 2,582 | 2,560 | 2,560 | -0.51% | 45,100 | 762億4806万 | +2.11% | 23.53 | 0.46 |
03/22 | 2,580 | 2,589 | 2,561 | 2,573 | +0.55% | 34,400 | 766億3526万 | +3.04% | 23.65 | 0.46 |
03/21 | 2,626 | 2,626 | 2,559 | 2,559 | -1.5% | 70,000 | 762億1827万 | +2.94% | 23.52 | 0.46 |
03/19 | 2,568 | 2,603 | 2,563 | 2,598 | +1.01% | 34,700 | 773億7987万 | +4.93% | 23.88 | 0.47 |
03/18 | 2,542 | 2,574 | 2,525 | 2,572 | +1.9% | 44,800 | 766億547万 | +4.43% | 23.64 | 0.46 |
03/15 | 2,516 | 2,545 | 2,503 | 2,524 | -0.12% | 32,700 | 751億7582万 | +2.94% | 23.2 | 0.45 |
03/14 | 2,519 | 2,531 | 2,516 | 2,527 | +0.36% | 24,400 | 752億6517万 | +3.44% | 23.23 | 0.45 |
03/13 | 2,592 | 2,592 | 2,513 | 2,518 | -2.48% | 34,400 | 749億9711万 | +3.41% | 23.15 | 0.45 |
03/12 | 2,575 | 2,593 | 2,566 | 2,582 | +0.19% | 18,900 | 769億332万 | +6.39% | 23.74 | 0.46 |
03/11 | 2,590 | 2,596 | 2,534 | 2,577 | -2.02% | 52,200 | 767億5439万 | +6.71% | 23.69 | 0.46 |
03/08 | 2,658 | 2,685 | 2,620 | 2,630 | 0% | 63,000 | 783億3297万 | +9.45% | 24.18 | 0.47 |
03/07 | 2,610 | 2,658 | 2,610 | 2,630 | +0.8% | 57,100 | 783億3297万 | +10.18% | 24.18 | 0.47 |
03/06 | 2,618 | 2,665 | 2,606 | 2,609 | -0.65% | 44,500 | 777億749万 | +9.99% | 23.98 | 0.47 |
03/05 | 2,575 | 2,626 | 2,568 | 2,626 | +1.98% | 87,500 | 782億1383万 | +11.46% | 24.14 | 0.47 |
03/04 | 2,550 | 2,578 | 2,549 | 2,575 | +0.47% | 75,100 | 766億9483万 | +10.23% | 23.67 | 0.46 |
03/01 | 2,520 | 2,563 | 2,520 | 2,563 | +1.71% | 38,700 | 763億3741万 | +10.52% | 23.56 | 0.46 |
02/29 | 2,561 | 2,605 | 2,514 | 2,520 | -1.68% | 78,700 | 750億5668万 | +9.61% | 23.17 | 0.45 |
02/28 | 2,467 | 2,574 | 2,455 | 2,563 | +3.89% | 90,900 | 763億3741万 | +12.36% | 23.56 | 0.46 |
02/27 | 2,365 | 2,467 | 2,365 | 2,467 | +4.49% | 59,400 | 734億7811万 | +9.26% | 22.68 | 0.44 |
02/26 | 2,335 | 2,372 | 2,335 | 2,361 | +0.64% | 48,800 | 703億2096万 | +5.5% | 21.7 | 0.42 |
02/22 | 2,318 | 2,346 | 2,303 | 2,346 | +1.38% | 49,500 | 698億7420万 | +5.53% | 21.57 | 0.42 |
02/21 | 2,290 | 2,315 | 2,282 | 2,314 | +0.48% | 33,100 | 689億2110万 | +4.8% | 21.27 | 0.41 |
02/20 | 2,289 | 2,308 | 2,288 | 2,303 | +0.04% | 27,800 | 685億9347万 | +4.97% | 21.17 | 0.41 |
02/19 | 2,276 | 2,318 | 2,276 | 2,302 | +0.7% | 39,500 | 685億6368万 | +5.5% | 21.16 | 0.41 |
02/16 | 2,298 | 2,320 | 2,266 | 2,286 | -0.52% | 34,100 | 680億8713万 | +5.39% | 21.02 | 0.41 |
02/15 | 2,304 | 2,328 | 2,270 | 2,298 | -0.04% | 47,200 | 684億4455万 | +6.49% | 21.13 | 0.41 |
02/14 | 2,290 | 2,308 | 2,285 | 2,299 | -0.56% | 23,800 | 684億7433万 | +7.18% | 21.13 | 0.41 |
02/13 | 2,282 | 2,312 | 2,279 | 2,312 | +1.31% | 58,400 | 688億6153万 | +8.44% | 21.25 | 0.41 |
02/09 | 2,275 | 2,299 | 2,256 | 2,282 | -0.09% | 22,800 | 679億6800万 | +7.79% | 20.98 | 0.41 |
02/08 | 2,299 | 2,306 | 2,277 | 2,284 | -1.04% | 31,400 | 680億2756万 | +8.61% | 21 | 0.41 |
02/07 | 2,300 | 2,314 | 2,285 | 2,308 | 0% | 26,300 | 687億4239万 | +10.64% | 21.22 | 0.41 |
02/06 | 2,305 | 2,333 | 2,291 | 2,308 | -0.52% | 38,900 | 687億4239万 | +11.61% | 21.22 | 0.41 |
02/05 | 2,300 | 2,328 | 2,297 | 2,320 | +1.05% | 44,700 | 690億9980万 | +13.17% | 21.33 | 0.42 |
02/02 | 2,284 | 2,321 | 2,267 | 2,296 | +0.97% | 81,700 | 683億8498万 | +13.1% | 21.11 | 0.41 |
02/01 | 2,250 | 2,280 | 2,242 | 2,274 | +1.65% | 52,000 | 677億2972万 | +13.02% | 20.9 | 0.41 |
01/31 | 2,240 | 2,290 | 2,223 | 2,237 | -0.62% | 57,100 | 666億2770万 | +12.13% | 20.56 | 0.4 |
01/30 | 2,199 | 2,272 | 2,195 | 2,251 | +1.95% | 114,000 | 670億4468万 | +13.8% | 20.69 | 0.4 |
01/29 | 2,164 | 2,220 | 2,144 | 2,208 | +3.86% | 132,500 | 657億6395万 | +12.6% | 20.3 | 0.4 |
01/26 | 2,139 | 2,139 | 2,075 | 2,126 | -0.79% | 52,700 | 633億2163万 | +9.25% | 19.54 | 0.38 |
01/25 | 2,094 | 2,143 | 2,088 | 2,143 | +3.13% | 41,800 | 638億2796万 | +10.75% | 19.7 | 0.38 |
01/24 | 2,050 | 2,078 | 2,049 | 2,078 | +1.32% | 61,400 | 618億9198万 | +8% | 19.1 | 0.37 |
01/23 | 2,007 | 2,068 | 2,002 | 2,051 | +2.76% | 44,200 | 610億8780万 | +7.1% | 18.85 | 0.37 |
01/22 | 1,980 | 2,008 | 1,980 | 1,996 | +1.22% | 23,100 | 594億4966万 | +4.67% | 18.35 | 0.36 |
01/19 | 1,979 | 1,982 | 1,967 | 1,972 | -0.6% | 10,200 | 587億3483万 | +3.73% | 18.13 | 0.35 |
01/18 | 1,969 | 1,989 | 1,933 | 1,984 | +0.97% | 17,300 | 590億9224万 | +4.64% | 18.24 | 0.36 |
01/17 | 1,971 | 1,987 | 1,960 | 1,965 | -0.1% | 8,500 | 585億2634万 | +3.91% | 18.06 | 0.35 |
01/16 | 1,995 | 1,995 | 1,965 | 1,967 | -1.55% | 9,200 | 585億8591万 | +4.24% | 18.08 | 0.35 |
01/15 | 1,970 | 2,003 | 1,970 | 1,998 | +0.81% | 17,900 | 595億923万 | +6.16% | 18.37 | 0.36 |
01/12 | 2,004 | 2,004 | 1,967 | 1,982 | -1.1% | 13,100 | 590億3268万 | +5.65% | 18.22 | 0.36 |
01/11 | 1,985 | 2,005 | 1,978 | 2,004 | +1.01% | 34,400 | 596億8793万 | +7.05% | 18.42 | 0.36 |
01/10 | 1,958 | 1,994 | 1,940 | 1,984 | +1.28% | 23,600 | 590億9224万 | +6.27% | 18.24 | 0.36 |
01/09 | 1,968 | 1,977 | 1,938 | 1,959 | -0.05% | 17,000 | 583億4763万 | +5.21% | 18.01 | 0.35 |
01/05 | 1,925 | 1,960 | 1,925 | 1,960 | +2.35% | 24,000 | 583億7742万 | +5.38% | 18.02 | 0.35 |
01/04 | 1,878 | 1,915 | 1,865 | 1,915 | +2.85% | 22,600 | 570億3712万 | +3.18% | 17.6 | 0.34 |
2023 | ||||||||||
12/29 | 1,852 | 1,874 | 1,852 | 1,862 | +0.27% | 5,700 | 554億5855万 | +0.32% | 17.12 | 0.32 |
12/28 | 1,851 | 1,867 | 1,849 | 1,857 | +0.43% | 11,900 | 553億963万 | +0.05% | 17.07 | 0.32 |
12/27 | 1,839 | 1,852 | 1,837 | 1,849 | +0.54% | 8,600 | 550億7135万 | -0.32% | 17 | 0.32 |
12/26 | 1,840 | 1,845 | 1,839 | 1,839 | -0.05% | 5,400 | 547億7351万 | -0.86% | 16.91 | 0.32 |
12/25 | 1,840 | 1,846 | 1,836 | 1,840 | +0.05% | 7,300 | 548億329万 | -0.86% | 16.92 | 0.32 |
12/22 | 1,826 | 1,845 | 1,826 | 1,839 | +0.71% | 8,000 | 547億7351万 | -0.86% | 16.91 | 0.32 |
12/21 | 1,820 | 1,829 | 1,816 | 1,826 | -0.27% | 6,900 | 543億8631万 | -1.51% | 16.79 | 0.32 |
12/20 | 1,831 | 1,840 | 1,823 | 1,831 | +0.05% | 12,800 | 545億3523万 | -1.24% | 16.83 | 0.32 |
12/19 | 1,847 | 1,847 | 1,826 | 1,830 | -0.92% | 10,600 | 545億545万 | -1.24% | 16.82 | 0.32 |
12/18 | 1,852 | 1,852 | 1,826 | 1,847 | -0.38% | 14,600 | 550億1178万 | -0.27% | 16.98 | 0.32 |
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 | 3,700 7/5 | 1,164 3/14 | 52,200 10/25 | - | - | +12.43% 4/30 | -17.58% 3/14 |
2009年 3月期 | 1,875 5/16 | 851 3/10 | 52,500 3/16 | - | - | +23.58% 5/16 | -25.39% 10/10 |
2010年 3月期 | 2,030 8/11 | 898 4/10 | 158,100 8/11 | - | - | +32.12% 5/14 | -12.96% 11/19 |
2011年 3月期 | 1,845 4/22 | 1,078 3/15 | 77,400 3/15 | 549億5221万 | 321億758万 | +9.05% 12/16 | -16.58% 8/26 |
2012年 3月期 | 1,640 7/19 | 1,253 11/21 | 53,200 7/15 | 488億4641万 | 373億1985万 | +14.98% 7/19 | -8.45% 8/9 |
2013年 3月期 | 1,770 3/4 | 1,140 11/15 | 110,800 11/30 | 527億1838万 | 339億5421万 | +17.21% 2/28 | -12.06% 11/15 |
2014年 3月期 | 2,350 5/15 | 1,384 10/9 | 90,800 10/8 | 699億9334万 | 412億2160万 | +16.06% 5/13 | -13.46% 6/7 |
2015年 3月期 | 1,810 7/28 7/25 | 1,470 10/20 | 30,800 7/28 | 539億976万 | 437億8306万 | +7.48% 1/15 | -11.32% 10/20 |
2016年 3月期 | 2,074 7/31 | 1,471 2/12 | 42,600 5/11 | 617億7284万 | 438億1285万 | +15.96% 4/18 | -13.84% 2/12 |
2017年 3月期 | 1,990 4/18 | 1,487 6/24 | 173,200 4/18 | 592億7095万 | 442億8940万 | +6.01% 1/16 | -9.65% 6/24 |
2018年 3月期 | 2,172 2/19 | 1,665 7/3 | 31,200 9/12 | 646億9171万 | 495億9102万 | +9.94% 1/10 | -7.78% 3/26 3/23 |
2019年 3月期 | 2,010 5/15 | 1,353 12/25 | 24,500 10/25 | 598億6664万 | 402億9829万 | +10.24% 5/15 | -22.87% 12/25 |
2020年 3月期 | 1,579 4/3 | 908 3/13 | 93,100 11/11 | 470億2956万 | 270億4423万 | +14.31% 4/20 | -26.61% 3/13 |
2021年 3月期 | 2,570 9/29 | 954 4/3 | 820,100 8/3 | 765億4590万 | 284億1431万 | +34.06% 8/4 | -8.07% 12/25 |
2022年 3月期 | 2,320 4/27 | 1,586 12/1 | 324,500 4/27 | 690億9980万 | 472億3805万 | +5.63% 1/4 | -9.16% 5/13 |
2023年 3月期 | 1,910 3/9 | 1,526 12/28 | 349,500 3/17 | 568億8820万 | 454億5099万 | +10.49% 3/6 2/27 | -4.4% 5/12 |
2024年 3月期 | 2,685 3/29 3/8 | 1,723 5/31 | 132,500 1/29 | 799億7111万 | 513億1852万 | +13.79% 1/30 | -5.04% 10/30 |
最新 | 2,829 2024/5/17 | 36,300 | 842億6006万 | -1.08% 2,860 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 113%(2.13倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- 37%(1.37倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/17 vs 2023/12/29
- 52%(1.52倍)
- 過去安値
851円(2009/03/10) - 232%(3.32倍)
2,829円(5/17)