株価チャート
株価
5/17
- 前日 (5/16)
- 1,204
- 始値
- 1,193
- 高値
- 1,216
- 安値
- 1,160
- 終値 -2.41%
- 1,175
- 出来高 +4.9%
- 353,400
乖離率
- 株価(5日)
移動平均値 - -7.7%
1,273 - 株価(25日)
移動平均値 - -13.09%
1,352 - 出来高(5日)
移動平均値 - +25.75%
281,040
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 | 1,193 | 1,216 | 1,160 | 1,175 | -2.41% | 353,400 | 2209億6240万 | -13.09% | 14.11 | 0.79 |
05/16 | 1,302 | 1,302 | 1,184 | 1,204 | -8.37% | 336,900 | 2264億1594万 | -12.31% | 14.46 | 0.8 |
05/15 | 1,435 | 1,444 | 1,302 | 1,314 | -2.3% | 375,100 | 2471億179万 | -5.81% | 15.78 | 0.88 |
05/14 | 1,333 | 1,355 | 1,315 | 1,345 | +1.2% | 202,100 | 2529億3143万 | -4.68% | 16.15 | 0.9 |
05/13 | 1,336 | 1,336 | 1,303 | 1,329 | -0.82% | 137,700 | 2499億2258万 | -6.93% | 15.96 | 0.89 |
05/10 | 1,361 | 1,408 | 1,290 | 1,340 | -0.07% | 348,000 | 2519億9117万 | -7.33% | 16.09 | 0.9 |
05/09 | 1,381 | 1,392 | 1,338 | 1,341 | -2.9% | 197,600 | 2521億7922万 | -8.4% | 16.11 | 0.9 |
05/08 | 1,347 | 1,394 | 1,326 | 1,381 | +3.37% | 300,500 | 2597億135万 | -7.13% | 16.59 | 0.92 |
05/07 | 1,320 | 1,353 | 1,314 | 1,336 | +3.57% | 224,200 | 2512億3896万 | -11.46% | 16.05 | 0.89 |
05/02 | 1,290 | 1,307 | 1,263 | 1,290 | -1.83% | 379,900 | 2425億8851万 | -15.69% | 15.49 | 0.86 |
05/01 | 1,320 | 1,340 | 1,311 | 1,314 | -2.01% | 134,900 | 2471億179万 | -16.41% | 15.78 | 0.88 |
04/30 | 1,360 | 1,371 | 1,323 | 1,341 | +0.83% | 198,000 | 2521億7922万 | -16.97% | 16.11 | 0.9 |
04/26 | 1,323 | 1,339 | 1,300 | 1,330 | -0.52% | 249,800 | 2501億1064万 | -19.88% | 15.97 | 0.89 |
04/25 | 1,373 | 1,404 | 1,333 | 1,337 | -3.67% | 379,500 | 2514億2701万 | -21.4% | 16.06 | 0.89 |
04/24 | 1,408 | 1,409 | 1,352 | 1,388 | -0.43% | 232,900 | 2610億1772万 | -20.32% | 16.67 | 0.93 |
04/23 | 1,406 | 1,454 | 1,371 | 1,394 | -0.99% | 229,500 | 2621億4604万 | -21.02% | 16.74 | 0.93 |
04/22 | 1,360 | 1,415 | 1,347 | 1,408 | +6.67% | 329,200 | 2647億7878万 | -20.99% | 16.91 | 0.94 |
04/19 | 1,318 | 1,366 | 1,300 | 1,320 | 0% | 367,400 | 2482億3011万 | -26.26% | 15.85 | 0.88 |
04/18 | 1,310 | 1,362 | 1,301 | 1,320 | +0.99% | 249,000 | 2482億3011万 | -26.71% | 15.85 | 0.88 |
04/17 | 1,340 | 1,348 | 1,297 | 1,307 | -2.46% | 223,700 | 2457億8541万 | -28.03% | 15.7 | 0.87 |
04/16 | 1,379 | 1,386 | 1,324 | 1,340 | -4.83% | 330,000 | 2519億9117万 | -27.05% | 16.09 | 0.9 |
04/15 | 1,382 | 1,422 | 1,334 | 1,408 | -0.21% | 428,700 | 2647億7878万 | -23.81% | 16.91 | 0.94 |
04/12 | 1,486 | 1,530 | 1,409 | 1,411 | -6.99% | 533,100 | 2653億4294万 | -23.85% | 16.95 | 0.94 |
04/11 | 1,575 | 1,583 | 1,508 | 1,517 | -5.83% | 500,400 | 2852億7657万 | -18.35% | 18.22 | 1.01 |
04/10 | 1,671 | 1,687 | 1,611 | 1,611 | -4.56% | 262,900 | 3029億5356万 | -13.2% | 19.35 | 1.08 |
04/09 | 1,734 | 1,741 | 1,687 | 1,688 | -4.2% | 186,900 | 3174億3365万 | -8.81% | 20.27 | 1.13 |
04/08 | 1,724 | 1,788 | 1,712 | 1,762 | +2.2% | 143,300 | 3313億4958万 | -4.4% | 21.16 | 1.18 |
04/05 | 1,793 | 1,795 | 1,680 | 1,724 | -2.87% | 178,300 | 3242億356万 | -5.79% | 20.71 | 1.15 |
04/04 | 1,780 | 1,814 | 1,739 | 1,775 | +0.34% | 201,500 | 3337億9427万 | -2.47% | 21.32 | 1.19 |
04/03 | 1,800 | 1,836 | 1,727 | 1,769 | -1.67% | 286,800 | 3326億6595万 | -2.21% | 21.25 | 1.18 |
04/02 | 1,871 | 1,898 | 1,772 | 1,799 | -5.86% | 657,300 | 3383億755万 | +0.28% | 21.61 | 1.2 |
04/01 | 1,930 | 1,965 | 1,896 | 1,911 | -0.68% | 139,900 | 3593億6950万 | +7.36% | 22.95 | 1.28 |
03/29 | 1,840 | 1,924 | 1,805 | 1,924 | +3.89% | 399,400 | 3618億1419万 | +9.26% | 38.53 | 1.29 |
03/28 | 2,013 | 2,129 | 1,852 | 1,852 | -21.56% | 798,400 | 3482億7436万 | +6.62% | 37.09 | 1.24 |
03/27 | 2,387 | 2,407 | 2,302 | 2,361 | -0.42% | 364,900 | 4439億9340万 | +37.67% | 47.28 | 1.58 |
03/26 | 2,480 | 2,507 | 2,320 | 2,371 | -4.24% | 392,900 | 4458億7393万 | +41.64% | 47.48 | 1.58 |
03/25 | 2,200 | 2,574 | 2,035 | 2,476 | +5.36% | 648,200 | 4656億1951万 | +51.72% | 49.59 | 1.65 |
03/22 | 2,500 | 2,865 | 2,227 | 2,350 | -0.63% | 1,719,700 | 4419億2481万 | +48.26% | 47.06 | 1.57 |
03/21 | 2,043 | 2,365 | 2,034 | 2,365 | +20.36% | 283,500 | 4447億4561万 | +53.27% | 47.36 | 1.58 |
03/19 | 1,810 | 2,081 | 1,800 | 1,965 | +7.67% | 517,100 | 3695億2436万 | +30.22% | 39.35 | 1.31 |
03/18 | 1,626 | 1,825 | 1,621 | 1,825 | +13.35% | 378,500 | 3431億9693万 | +22.65% | 36.55 | 1.22 |
03/15 | 1,576 | 1,639 | 1,572 | 1,610 | +1.58% | 343,700 | 3027億6551万 | +9.45% | 32.24 | 1.08 |
03/14 | 1,671 | 1,673 | 1,531 | 1,585 | -7.04% | 476,200 | 2980億6418万 | +8.49% | 31.74 | 1.06 |
03/13 | 1,774 | 1,810 | 1,701 | 1,705 | -5.85% | 391,300 | 3206億3055万 | +17.42% | 34.15 | 1.14 |
03/12 | 1,650 | 1,846 | 1,625 | 1,811 | +11.86% | 764,600 | 3405億6418万 | +25.85% | 36.27 | 1.21 |
03/11 | 1,518 | 1,625 | 1,518 | 1,619 | +5.34% | 342,600 | 3044億5799万 | +13.93% | 32.42 | 1.08 |
03/08 | 1,494 | 1,545 | 1,461 | 1,537 | +0.2% | 335,000 | 2890億3763万 | +8.78% | 30.78 | 1.03 |
03/07 | 1,474 | 1,552 | 1,462 | 1,534 | +3.51% | 271,900 | 2884億7347万 | +8.95% | 30.72 | 1.02 |
03/06 | 1,472 | 1,493 | 1,452 | 1,482 | +0.61% | 343,600 | 2786億9471万 | +5.71% | 29.68 | 0.99 |
03/05 | 1,470 | 1,513 | 1,453 | 1,473 | -0.61% | 166,300 | 2770億223万 | +5.36% | 29.5 | 0.98 |
03/04 | 1,457 | 1,488 | 1,450 | 1,482 | +2.49% | 201,000 | 2786億9471万 | +6.39% | 29.68 | 0.99 |
03/01 | 1,480 | 1,481 | 1,418 | 1,446 | -2.63% | 225,000 | 2719億2480万 | +4.1% | 28.96 | 0.97 |
02/29 | 1,474 | 1,504 | 1,464 | 1,485 | -0.07% | 741,300 | 2792億5887万 | +7.22% | 29.74 | 0.99 |
02/28 | 1,407 | 1,510 | 1,407 | 1,486 | +6.07% | 407,100 | 2794億4692万 | +7.76% | 29.76 | 0.99 |
02/27 | 1,438 | 1,458 | 1,394 | 1,401 | -2.57% | 262,000 | 2634億6241万 | +1.97% | 28.06 | 0.94 |
02/26 | 1,417 | 1,473 | 1,398 | 1,438 | +0.49% | 248,900 | 2704億2037万 | +4.81% | 28.8 | 0.96 |
02/22 | 1,371 | 1,465 | 1,368 | 1,431 | +6.71% | 442,400 | 2691億400万 | +4.45% | 28.66 | 0.96 |
02/21 | 1,326 | 1,356 | 1,314 | 1,341 | +2.6% | 291,500 | 2521億7922万 | -1.83% | 26.86 | 0.9 |
02/20 | 1,331 | 1,331 | 1,275 | 1,307 | -1.13% | 368,300 | 2457億8541万 | -4.39% | 26.17 | 0.87 |
02/19 | 1,342 | 1,364 | 1,286 | 1,322 | -0.08% | 376,100 | 2486億621万 | -3.5% | 26.48 | 0.88 |
02/16 | 1,357 | 1,357 | 1,295 | 1,323 | +2% | 602,400 | 2487億9426万 | -3.64% | 26.5 | 0.88 |
02/15 | 1,330 | 1,339 | 1,270 | 1,297 | -1.44% | 457,100 | 2439億488万 | -5.95% | 25.97 | 0.87 |
02/14 | 1,382 | 1,393 | 1,300 | 1,316 | -11.86% | 773,300 | 2474億7789万 | -5.05% | 26.36 | 0.88 |
02/13 | 1,460 | 1,518 | 1,437 | 1,493 | +2.82% | 506,000 | 2807億6329万 | +7.49% | 29.9 | 1 |
02/09 | 1,389 | 1,469 | 1,389 | 1,452 | +4.54% | 400,900 | 2730億5312万 | +4.84% | 29.08 | 0.97 |
02/08 | 1,373 | 1,403 | 1,365 | 1,389 | +1.17% | 261,200 | 2612億577万 | +0.36% | 27.82 | 0.93 |
02/07 | 1,372 | 1,383 | 1,362 | 1,373 | +0.44% | 299,700 | 2581億9692万 | -0.87% | 27.5 | 0.92 |
02/06 | 1,365 | 1,380 | 1,359 | 1,367 | +0.15% | 158,900 | 2570億6860万 | -1.3% | 27.38 | 0.91 |
02/05 | 1,389 | 1,395 | 1,362 | 1,365 | -0.36% | 368,900 | 2566億9250万 | -1.73% | 27.34 | 0.91 |
02/02 | 1,419 | 1,423 | 1,370 | 1,370 | -3.45% | 434,300 | 2576億3276万 | -1.44% | 27.44 | 0.92 |
02/01 | 1,380 | 1,425 | 1,378 | 1,419 | +1.14% | 248,800 | 2668億4736万 | +2.16% | 28.42 | 0.95 |
01/31 | 1,371 | 1,406 | 1,371 | 1,403 | +1.52% | 212,100 | 2638億3851万 | +0.29% | 28.1 | 0.94 |
01/30 | 1,386 | 1,402 | 1,360 | 1,382 | +0.14% | 315,500 | 2598億8940万 | -1.85% | 27.68 | 0.92 |
01/29 | 1,371 | 1,386 | 1,364 | 1,380 | +1.69% | 162,300 | 2595億1329万 | -2.54% | 27.64 | 0.92 |
01/26 | 1,372 | 1,375 | 1,346 | 1,357 | -2.09% | 227,400 | 2551億8807万 | -4.71% | 27.18 | 0.91 |
01/25 | 1,335 | 1,393 | 1,335 | 1,386 | +3.98% | 315,400 | 2606億4161万 | -3.21% | 27.76 | 0.93 |
01/24 | 1,346 | 1,357 | 1,316 | 1,333 | -0.97% | 276,600 | 2506億7480万 | -7.3% | 26.7 | 0.89 |
01/23 | 1,350 | 1,375 | 1,328 | 1,346 | -0.37% | 377,000 | 2531億1949万 | -6.92% | 26.96 | 0.9 |
01/22 | 1,369 | 1,391 | 1,351 | 1,351 | -1.03% | 219,600 | 2540億5975万 | -7.02% | 27.06 | 0.9 |
01/19 | 1,371 | 1,371 | 1,332 | 1,365 | -0.44% | 244,200 | 2566億9250万 | -6.57% | 27.34 | 0.91 |
01/18 | 1,335 | 1,385 | 1,333 | 1,371 | +2.39% | 175,800 | 2578億2081万 | -6.61% | 27.46 | 0.92 |
01/17 | 1,370 | 1,379 | 1,339 | 1,339 | -2.12% | 273,000 | 2518億311万 | -9.04% | 26.82 | 0.89 |
01/16 | 1,389 | 1,390 | 1,351 | 1,368 | -1.37% | 211,400 | 2572億5665万 | -7.38% | 27.4 | 0.91 |
01/15 | 1,406 | 1,406 | 1,382 | 1,387 | -0.36% | 243,100 | 2608億2966万 | -6.35% | 27.78 | 0.93 |
01/12 | 1,477 | 1,477 | 1,386 | 1,392 | -5.95% | 504,600 | 2617億6993万 | -6.14% | 27.88 | 0.93 |
01/11 | 1,470 | 1,520 | 1,456 | 1,480 | +1.79% | 468,200 | 2783億1860万 | -0.27% | 29.64 | 0.99 |
01/10 | 1,407 | 1,459 | 1,395 | 1,454 | +2.76% | 337,600 | 2734億2922万 | -1.96% | 29.12 | 0.97 |
01/09 | 1,390 | 1,415 | 1,376 | 1,415 | +1.73% | 557,700 | 2660億9515万 | -4.46% | 28.34 | 0.95 |
01/05 | 1,404 | 1,415 | 1,384 | 1,391 | -1.63% | 437,600 | 2615億8188万 | -6.01% | 27.86 | 0.93 |
01/04 | 1,347 | 1,414 | 1,340 | 1,414 | -0.21% | 470,700 | 2659億710万 | -4.39% | 28.32 | 0.94 |
2023 | ||||||||||
12/29 | 1,412 | 1,422 | 1,397 | 1,417 | +2.53% | 347,300 | 2664億7126万 | -4% | 28.38 | 0.98 |
12/28 | 1,442 | 1,442 | 1,377 | 1,382 | -4.95% | 446,900 | 2598億8940万 | -6.24% | 27.68 | 0.96 |
12/27 | 1,400 | 1,460 | 1,379 | 1,454 | +4.53% | 829,500 | 2734億2922万 | -1.29% | 29.12 | 1.01 |
12/26 | 1,366 | 1,455 | 1,315 | 1,391 | +4.12% | 1,751,300 | 2615億8188万 | -5.31% | 27.86 | 0.96 |
12/25 | 1,720 | 1,728 | 1,317 | 1,336 | -20.95% | 1,940,900 | 2512億3896万 | -8.87% | 26.76 | 0.92 |
12/22 | 1,619 | 1,690 | 1,619 | 1,690 | +4.45% | 504,000 | 3178億976万 | +15.36% | 33.85 | 1.17 |
12/21 | 1,587 | 1,631 | 1,581 | 1,618 | +1.44% | 601,600 | 3042億6993万 | +11.66% | 32.4 | 1.12 |
12/20 | 1,590 | 1,634 | 1,588 | 1,595 | +2.05% | 687,100 | 2999億4471万 | +11% | 31.94 | 1.1 |
12/19 | 1,554 | 1,579 | 1,544 | 1,563 | +0.32% | 497,600 | 2939億2701万 | +9.53% | 31.3 | 1.08 |
12/18 | 1,530 | 1,563 | 1,512 | 1,558 | +1.5% | 762,100 | 2929億8675万 | +10.03% | 31.2 | 1.08 |
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 | 689 7/9 | 377 3/17 | 6,073,500 3/14 | - | - | +13.04% 4/7 | -15.73% 1/22 |
2009年 3月期 | 577 12/19 | 292 10/27 | 5,780,000 6/13 | - | - | +23.49% 12/11 | -30.19% 10/10 |
2010年 3月期 | 513 10/23 8/31 | 397 4/1 | 3,779,000 6/12 | - | - | +6.14% 4/12 | -6.89% 11/27 |
2011年 3月期 | 499 4/12 | 338 3/16 | 3,923,000 12/10 | 1044億2223万 | 707億3089万 | +12.65% 11/18 | -24.92% 3/16 |
2012年 3月期 | 573 3/13 3/9 他2件 | 434 4/8 | 4,235,000 12/9 | 1199億769万 | 908億2014万 | +9.35% 8/24 | -8% 11/25 |
2013年 3月期 | 550 4/2 | 339 7/26 7/25 | 3,938,000 3/8 | 1150億9465万 | 709億4015万 | +14.04% 1/4 | -19.56% 4/5 |
2014年 3月期 | 563 5/23 | 378 4/5 | 3,838,000 4/5 | 1178億1506万 | 791億141万 | +16.34% 5/14 | -14.3% 6/13 |
2015年 3月期 | 609 2/27 | 399 10/17 10/16 | 2,976,200 11/4 | 1274億4166万 | 834億9626万 | +11.88% 11/14 | -11.13% 10/16 |
2016年 3月期 | 864 11/10 | 540 4/1 | 2,804,000 4/1 | 1808億393万 | 1130億245万 | +14.6% 10/23 | -9.69% 8/25 |
2017年 3月期 | 806 3/24 | 592 11/15 | 2,417,800 5/16 | 1686億6663万 | 1238億8417万 | +12.27% 2/21 | -11.86% 8/23 |
2018年 3月期 | 927 6/20 | 610 2/14 | 24,270,700 9/29 | 1939億8755万 | 1276億5092万 | +10.69% 5/15 | -12.47% 11/15 |
2019年 3月期 | 705 4/19 | 478 12/25 | 1,837,800 10/30 | 1475億3098万 | 1000億2810万 | +10.35% 1/29 | -14.38% 10/23 |
2020年 3月期 | 668 5/20 | 320 3/19 | 9,664,900 3/10 | 1397億8822万 | 669億6442万 | +8.09% 9/13 | -24.97% 3/13 |
2021年 3月期 | 560 3/19 | 341 10/30 | 2,286,400 1/28 | 1053億974万 | 641億2611万 | +15.54% 2/16 | -8.27% 7/10 |
2022年 3月期 | 874 11/16 | 511 4/1 | 1,625,300 10/28 | 1643億5842万 | 960億9514万 | +13.71% 11/15 | -12.52% 12/20 |
2023年 3月期 | 901 3/31 3/10 | 563 5/16 | 2,004,700 5/16 | 1694億3585万 | 1058億7390万 | +11.18% 3/10 | -9.09% 5/17 |
2024年 3月期 | 2,865 3/22 | 788 7/14 | 3,504,100 10/30 | 5387億7217万 | 1481億8585万 | +53.23% 3/21 | -28.05% 4/17 |
最新 | 1,175 2024/5/17 | 353,400 | 2209億6240万 | -13.09% 1,352 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/28 vs 1984/12/28
- 25%(1.25倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 117%(2.17倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -11%(0.89倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- 36%(1.36倍)
- 2001/12/28 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 39%(1.39倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 75%(1.75倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 86%(1.86倍)
- 2024/05/17 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
188円(1983/01/05) - 525%(6.25倍)
1,175円(5/17)