株価チャート
株価
5/17
- 前日 (5/16)
- 553
- 始値
- 551
- 高値
- 564
- 安値
- 549
- 終値 +0.72%
- 557
- 出来高 -40.67%
- 85,500
乖離率
- 株価（5日）
移動平均値 - -3.3%
576 - 株価（25日）
移動平均値 - -6.54%
596 - 出来高（5日）
移動平均値 - -12.76%
98,000
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 | 551 | 564 | 549 | 557 | +0.72% | 85,500 | 97億4263万 | -6.54% | - | 1.68 |
| 05/16 | 580 | 585 | 551 | 553 | -4.16% | 144,100 | 96億7266万 | -7.83% | - | 1.67 |
| 05/15 | 598 | 601 | 575 | 577 | -3.51% | 107,100 | 100億9245万 | -4.31% | - | 1.74 |
| 05/14 | 595 | 603 | 593 | 598 | +0.5% | 99,200 | 104億5977万 | -1.16% | - | 1.8 |
| 05/13 | 593 | 596 | 590 | 595 | -0.5% | 54,100 | 104億730万 | -1.98% | - | 1.79 |
| 05/10 | 610 | 610 | 597 | 598 | -2.61% | 55,500 | 104億5977万 | -1.64% | - | 1.8 |
| 05/09 | 608 | 617 | 604 | 614 | +0.99% | 39,300 | 107億3963万 | +0.49% | - | 1.85 |
| 05/08 | 607 | 618 | 606 | 608 | -0.65% | 57,000 | 106億3468万 | -0.82% | - | 1.83 |
| 05/07 | 592 | 612 | 587 | 612 | +5.15% | 98,000 | 107億465万 | -0.65% | - | 1.84 |
| 05/02 | 585 | 590 | 582 | 582 | -0.85% | 63,000 | 101億7991万 | -5.98% | - | 1.75 |
| 05/01 | 588 | 590 | 583 | 587 | -0.84% | 42,000 | 102億6737万 | -5.78% | - | 1.77 |
| 04/30 | 588 | 594 | 584 | 592 | +1.37% | 67,000 | 103億5482万 | -5.58% | - | 1.78 |
| 04/26 | 583 | 584 | 575 | 584 | +0.34% | 85,800 | 102億1489万 | -7.45% | - | 1.76 |
| 04/25 | 586 | 587 | 578 | 582 | -1.19% | 125,800 | 101億7991万 | -8.35% | - | 1.75 |
| 04/24 | 598 | 598 | 589 | 589 | -0.34% | 122,400 | 103億235万 | -7.97% | - | 1.77 |
| 04/23 | 595 | 600 | 588 | 591 | +0.51% | 65,300 | 103億3733万 | -8.09% | - | 1.78 |
| 04/22 | 599 | 599 | 585 | 588 | -1.34% | 75,900 | 102億8486万 | -8.98% | - | 1.77 |
| 04/19 | 603 | 603 | 586 | 596 | -2.61% | 153,000 | 104億2479万 | -8.17% | - | 1.79 |
| 04/18 | 598 | 617 | 598 | 612 | +2% | 56,800 | 107億465万 | -6.13% | - | 1.84 |
| 04/17 | 600 | 605 | 592 | 600 | +0.17% | 106,100 | 104億9475万 | -8.26% | - | 1.81 |
| 04/16 | 608 | 609 | 598 | 599 | -1.96% | 106,600 | 104億7726万 | -8.83% | - | 1.8 |
| 04/15 | 615 | 619 | 610 | 611 | -1.13% | 85,800 | 106億8716万 | -7.28% | - | 1.84 |
| 04/12 | 617 | 626 | 617 | 618 | -0.64% | 43,500 | 108億960万 | -6.79% | - | 1.86 |
| 04/11 | 629 | 630 | 617 | 622 | -2.66% | 88,300 | 108億7956万 | -6.47% | - | 1.87 |
| 04/10 | 642 | 649 | 634 | 639 | -0.47% | 57,100 | 111億7691万 | -4.34% | - | 1.92 |
| 04/09 | 640 | 643 | 632 | 642 | +0.94% | 74,600 | 112億2939万 | -4.04% | - | 1.93 |
| 04/08 | 637 | 641 | 630 | 636 | -0.31% | 47,300 | 111億2444万 | -4.93% | - | 1.91 |
| 04/05 | 637 | 644 | 624 | 638 | +0.79% | 80,200 | 111億5942万 | -4.78% | - | 1.92 |
| 04/04 | 640 | 640 | 627 | 633 | -0.78% | 102,500 | 110億7197万 | -5.52% | - | 1.91 |
| 04/03 | 638 | 648 | 632 | 638 | -1.85% | 133,600 | 111億5942万 | -5.06% | - | 1.92 |
| 04/02 | 671 | 671 | 646 | 650 | -3.42% | 135,300 | 113億6932万 | -3.56% | - | 1.96 |
| 04/01 | 687 | 689 | 673 | 673 | -2.04% | 69,700 | 117億7162万 | -0.44% | - | 2.03 |
| 03/29 | 685 | 689 | 677 | 687 | +0.15% | 68,800 | 120億1649万 | +1.78% | - | 2.07 |
| 03/28 | 691 | 700 | 686 | 686 | -0.29% | 99,600 | 119億9900万 | +1.93% | - | 2.06 |
| 03/27 | 682 | 729 | 677 | 688 | +1.78% | 513,500 | 120億3399万 | +2.38% | - | 2.07 |
| 03/26 | 685 | 685 | 672 | 676 | -1.74% | 85,000 | 118億2409万 | +0.9% | - | 2.03 |
| 03/25 | 699 | 703 | 688 | 688 | -1.99% | 84,800 | 120億3399万 | +2.99% | - | 2.07 |
| 03/22 | 699 | 703 | 687 | 702 | +2.18% | 178,100 | 122億7886万 | +5.72% | - | 2.11 |
| 03/21 | 683 | 696 | 680 | 687 | +2.08% | 126,800 | 120億1649万 | +3.93% | - | 2.07 |
| 03/19 | 671 | 680 | 658 | 673 | +0.9% | 102,700 | 117億7162万 | +1.97% | - | 2.02 |
| 03/18 | 652 | 667 | 645 | 667 | +2.3% | 104,200 | 116億6667万 | +1.37% | - | 2.01 |
| 03/15 | 668 | 668 | 652 | 652 | -3.83% | 118,300 | 114億430万 | -0.76% | - | 1.96 |
| 03/14 | 672 | 700 | 672 | 678 | +1.65% | 154,000 | 118億5907万 | +3.35% | - | 2.04 |
| 03/13 | 681 | 687 | 665 | 667 | -1.48% | 82,600 | 116億6667万 | +1.68% | - | 2.01 |
| 03/12 | 654 | 678 | 652 | 677 | +2.89% | 121,300 | 118億4158万 | +3.83% | - | 2.04 |
| 03/11 | 680 | 692 | 654 | 658 | -5.6% | 230,000 | 115億925万 | +1.39% | - | 1.98 |
| 03/08 | 678 | 711 | 678 | 697 | +2.8% | 224,500 | 121億9141万 | +7.89% | - | 2.1 |
| 03/07 | 691 | 693 | 669 | 678 | -3.14% | 189,000 | 118億5907万 | +5.61% | - | 2.04 |
| 03/06 | 664 | 713 | 657 | 700 | +5.42% | 351,100 | 122億4388万 | +9.72% | - | 2.11 |
| 03/05 | 641 | 664 | 633 | 664 | +4.08% | 134,600 | 116億1419万 | +4.73% | - | 2 |
| 03/04 | 645 | 650 | 635 | 638 | -1.54% | 160,000 | 111億5942万 | +1.11% | - | 1.92 |
| 03/01 | 657 | 663 | 646 | 648 | -0.92% | 143,200 | 113億3433万 | +2.69% | - | 1.95 |
| 02/29 | 664 | 665 | 653 | 654 | -1.95% | 77,300 | 114億3928万 | +3.97% | - | 1.97 |
| 02/28 | 687 | 690 | 665 | 667 | -3.47% | 187,500 | 116億6667万 | +6.38% | - | 2.01 |
| 02/27 | 686 | 692 | 680 | 691 | -0.14% | 104,000 | 120億8646万 | +10.56% | - | 2.08 |
| 02/26 | 658 | 692 | 652 | 692 | +6.46% | 230,500 | 121億395万 | +11.25% | - | 2.08 |
| 02/22 | 646 | 653 | 638 | 650 | +1.25% | 101,200 | 113億6932万 | +5.35% | - | 1.96 |
| 02/21 | 659 | 659 | 642 | 642 | -1.98% | 88,000 | 112億2939万 | +4.39% | - | 1.93 |
| 02/20 | 666 | 670 | 645 | 655 | -0.15% | 155,000 | 114億5677万 | +6.68% | - | 1.97 |
| 02/19 | 615 | 659 | 615 | 656 | +6.67% | 226,900 | 114億7426万 | +7.01% | - | 1.97 |
| 02/16 | 599 | 618 | 594 | 615 | +1.99% | 144,700 | 107億5712万 | +0.49% | - | 1.85 |
| 02/15 | 625 | 626 | 600 | 603 | -3.52% | 176,400 | 105億4723万 | -1.79% | - | 1.81 |
| 02/14 | 634 | 639 | 625 | 625 | -3.25% | 102,000 | 109億3204万 | +1.46% | - | 1.88 |
| 02/13 | 654 | 670 | 637 | 646 | +2.22% | 286,800 | 112億9935万 | +4.7% | - | 1.94 |
| 02/09 | 640 | 645 | 630 | 632 | -2.47% | 130,300 | 110億5447万 | +2.43% | - | 1.9 |
| 02/08 | 623 | 652 | 622 | 648 | +3.02% | 226,300 | 113億3433万 | +5.02% | - | 1.95 |
| 02/07 | 654 | 654 | 628 | 629 | -4.55% | 476,300 | 110億200万 | +1.94% | - | 1.89 |
| 02/06 | 683 | 686 | 641 | 659 | +12.46% | 1,571,900 | 115億2674万 | +6.63% | - | 1.98 |
| 02/05 | 587 | 594 | 582 | 586 | -0.17% | 49,600 | 102億4988万 | -5.02% | - | 1.76 |
| 02/02 | 583 | 597 | 583 | 587 | +0.69% | 71,100 | 102億6737万 | -5.02% | - | 1.77 |
| 02/01 | 594 | 596 | 577 | 583 | -1.85% | 88,400 | 101億9740万 | -5.82% | - | 1.75 |
| 01/31 | 589 | 594 | 578 | 594 | +0.68% | 78,300 | 103億8981万 | -4.5% | - | 1.79 |
| 01/30 | 594 | 601 | 590 | 590 | -0.67% | 53,500 | 103億1984万 | -5.45% | - | 1.78 |
| 01/29 | 601 | 601 | 593 | 594 | -1.33% | 54,800 | 103億8981万 | -5.11% | - | 1.79 |
| 01/26 | 605 | 611 | 602 | 602 | -2.11% | 52,600 | 105億2974万 | -4.29% | - | 1.81 |
| 01/25 | 609 | 616 | 602 | 615 | +1.65% | 61,700 | 107億5712万 | -2.54% | - | 1.85 |
| 01/24 | 611 | 614 | 604 | 605 | -1.14% | 52,600 | 105億8221万 | -4.42% | - | 1.82 |
| 01/23 | 620 | 620 | 607 | 612 | -0.97% | 66,300 | 107億465万 | -3.62% | - | 1.84 |
| 01/22 | 626 | 627 | 615 | 618 | +0.32% | 112,100 | 108億960万 | -2.98% | - | 1.86 |
| 01/19 | 584 | 619 | 583 | 616 | +7.32% | 228,400 | 107億7461万 | -3.45% | - | 1.85 |
| 01/18 | 589 | 593 | 572 | 574 | -3.69% | 199,600 | 100億3998万 | -10.45% | - | 1.73 |
| 01/17 | 613 | 617 | 596 | 596 | -2.93% | 167,500 | 104億2479万 | -7.6% | - | 1.79 |
| 01/16 | 632 | 637 | 614 | 614 | -1.76% | 74,200 | 107億3963万 | -5.39% | - | 1.85 |
| 01/15 | 637 | 637 | 622 | 625 | -1.88% | 84,000 | 109億3204万 | -4.29% | - | 1.88 |
| 01/12 | 651 | 659 | 632 | 637 | -2.15% | 105,000 | 111億4193万 | -2.9% | - | 1.92 |
| 01/11 | 657 | 657 | 651 | 651 | -0.76% | 72,400 | 113億8681万 | -1.36% | - | 1.96 |
| 01/10 | 654 | 664 | 647 | 656 | +0.15% | 80,500 | 114億7426万 | -0.91% | - | 1.97 |
| 01/09 | 642 | 658 | 642 | 655 | +2.02% | 83,900 | 114億5677万 | -1.5% | - | 1.97 |
| 01/05 | 643 | 646 | 637 | 642 | -0.62% | 63,700 | 112億2939万 | -4.04% | - | 1.93 |
| 01/04 | 632 | 648 | 626 | 646 | 0% | 59,100 | 112億9935万 | -3.87% | - | 1.94 |
| 2023 | ||||||||||
| 12/29 | 645 | 648 | 639 | 646 | 0% | 56,700 | 112億9935万 | -4.3% | - | 2.15 |
| 12/28 | 633 | 646 | 620 | 646 | +2.05% | 84,900 | 112億9935万 | -4.72% | - | 2.15 |
| 12/27 | 622 | 634 | 617 | 633 | +2.1% | 212,900 | 110億7197万 | -7.05% | - | 2.1 |
| 12/26 | 608 | 630 | 607 | 620 | +0.81% | 183,300 | 108億4458万 | -9.36% | - | 2.06 |
| 12/25 | 643 | 643 | 615 | 615 | -3.61% | 165,100 | 107億5712万 | -10.61% | - | 2.04 |
| 12/22 | 643 | 648 | 636 | 638 | -1.09% | 89,900 | 111億5942万 | -7.67% | - | 2.12 |
| 12/21 | 647 | 654 | 645 | 645 | -0.92% | 77,400 | 112億8186万 | -6.93% | - | 2.14 |
| 12/20 | 663 | 671 | 650 | 651 | -1.81% | 97,600 | 113億8681万 | -6.47% | - | 2.16 |
| 12/19 | 650 | 663 | 645 | 663 | +2.31% | 61,600 | 115億9670万 | -5.01% | - | 2.2 |
| 12/18 | 654 | 657 | 645 | 648 | -2.85% | 85,100 | 113億3433万 | -7.69% | - | 2.15 |
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 | 4 182,000 6/25 | 0 18,710 3/31 18,000 3/28 他2件 | 1,714,711,265 38,410 6/26 | - | - | +20.7% 12/5 | -32.36% 9/26 |
| 2009年 3月期 | 1 12,000 3/31 12,100 3/24 他29件 | 0 11,200 3/31 10,200 3/30 他8件 | 34,419,224 771 5/15 | - | - | +49.32% 11/6 | -46.03% 10/10 |
| 2010年 3月期 | 2 95,500 3/26 | 0 36,100 3/8 34,200 3/5 他31件 | 503,208,159 11,272 3/26 | - | - | +107.09% 2/3 | -15.69% 7/13 |
| 2011年 3月期 | 4 145,000 5/11 146,000 5/10 他4件 | 1 74,100 3/31 74,000 3/30 他12件 | 679,098,874 15,212 4/7 | 4718万 | 1341万 | +41.44% 12/6 | -36.23% 3/16 |
| 2012年 3月期 | 349 389 7/6 | 1 60,800 6/24 | 204,149,300 4,573 4/21 | 44億3273万 | 1729万 | +2122.09% 6/27 | -21% 5/25 |
| 2013年 3月期 | 259 289 4/2 | 132 147 8/16 147 8/15 | 1,229,045 1,103,000 3/25 | 32億9321万 | 16億7509万 | +32.91% 8/29 | -27.94% 5/15 |
| 2014年 3月期 | 538 600 11/26 | 162 180 6/7 | 3,720,787 3,339,200 7/25 | 68億3712万 | 20億5113万 | +76.16% 7/25 | -27.9% 2/17 |
| 2015年 3月期 | 364 10/6 | 164 5/21 | 17,984,000 10/2 | 56億675万 | 37億3165万 | +36.07% 10/3 | -21.56% 5/20 |
| 2016年 3月期 | 1,640 2/1 | 185 8/25 | 39,075,400 12/10 | 252億6119万 | 28億4958万 | +147.87% 12/16 | -22.46% 8/25 |
| 2017年 3月期 | 1,437 4/20 | 641 6/24 | 14,389,800 4/20 | 221億3434万 | 98億7342万 | +13.99% 9/12 | -32.09% 6/24 |
| 2018年 3月期 | 1,745 7/6 | 630 4/13 | 57,759,700 7/6 | 268億7852万 | 110億1250万 | +61.04% 6/1 | -18.6% 8/1 |
| 2019年 3月期 | 1,409 4/26 | 641 12/25 | 2,701,000 6/19 | 246億2955万 | 112億1190万 | +13.87% 8/31 | -22.12% 12/25 |
| 2020年 3月期 | 1,157 7/4 | 264 3/17 | 1,515,400 8/13 | 202億3739万 | 46億1769万 | +84.23% 4/20 | -38.76% 3/16 |
| 2021年 3月期 | 1,232 12/1 | 298 4/6 | 4,588,400 4/21 | 215億4923万 | 52億1239万 | +38.99% 8/27 | -15.57% 3/8 |
| 2022年 3月期 | 1,140 1/4 | 607 8/20 | 3,748,300 1/14 | 199億4004万 | 106億1719万 | +31.99% 12/29 | -22.48% 8/13 |
| 2023年 3月期 | 1,268 6/6 | 693 3/14 12/28 | 3,234,100 7/14 | 221億7892万 | 121億2144万 | +27.26% 6/3 | -15.46% 5/12 |
| 2024年 3月期 | 890 7/11 | 572 1/18 | 4,449,300 6/1 | 155億6722万 | 100億500万 | +18.51% 5/31 | -13.84% 10/4 |
| 最新 | 557 2024/5/17 | 85,500 | 97億4263万 | -6.54% 596 | |||