株価チャート
株価
5/17
- 前日 (5/16)
- 1,925
- 始値
- 1,915
- 高値
- 1,949
- 安値
- 1,905
- 終値 +1.25%
- 1,949
- 出来高 -18.56%
- 2,297,400
乖離率
- 株価（5日）
移動平均値 - -2.26%
1,994 - 株価（25日）
移動平均値 - -8.45%
2,129 - 出来高（5日）
移動平均値 - -36.84%
3,637,620
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 | 1,915 | 1,949 | 1,905 | 1,949 | +1.25% | 2,297,400 | 6335億8278万 | -8.45% | 10.52 | 0.78 |
| 05/16 | 1,951 | 1,965 | 1,903 | 1,925 | -1.28% | 2,820,800 | 6257億8084万 | -9.96% | 10.39 | 0.77 |
| 05/15 | 1,980 | 1,981 | 1,932 | 1,950 | -1.56% | 4,375,700 | 6339億786万 | -9.18% | 10.52 | 0.78 |
| 05/14 | 2,017 | 2,045 | 1,965 | 1,981 | -8.58% | 6,421,600 | 6439億8537万 | -8.07% | 10.69 | 0.79 |
| 05/13 | 2,211 | 2,239 | 2,140 | 2,167 | -2.43% | 2,272,600 | 7044億5043万 | +0.28% | 11.69 | 0.87 |
| 05/10 | 2,230 | 2,239 | 2,215 | 2,221 | +0.68% | 1,115,200 | 7220億480万 | +2.92% | 11.99 | 0.89 |
| 05/09 | 2,190 | 2,223 | 2,185 | 2,206 | +1.71% | 851,200 | 7171億2858万 | +2.51% | 11.91 | 0.88 |
| 05/08 | 2,165 | 2,179 | 2,160 | 2,169 | -0.5% | 994,000 | 7051億59万 | +1.07% | 11.71 | 0.87 |
| 05/07 | 2,190 | 2,190 | 2,159 | 2,180 | +0.46% | 1,077,400 | 7086億7648万 | +1.82% | 11.77 | 0.87 |
| 05/02 | 2,173 | 2,183 | 2,159 | 2,170 | -0.09% | 659,300 | 7054億2567万 | +1.59% | 11.71 | 0.87 |
| 05/01 | 2,157 | 2,174 | 2,135 | 2,172 | -0.37% | 1,162,400 | 7060億7583万 | +1.78% | 11.72 | 0.87 |
| 04/30 | 2,190 | 2,197 | 2,168 | 2,180 | +0.23% | 929,600 | 7086億7648万 | +2.3% | 11.77 | 0.87 |
| 04/26 | 2,132 | 2,177 | 2,124 | 2,175 | +1.16% | 896,000 | 7070億5107万 | +2.21% | 11.74 | 0.87 |
| 04/25 | 2,155 | 2,176 | 2,149 | 2,150 | -0.28% | 992,100 | 6989億2405万 | +1.13% | 11.6 | 0.86 |
| 04/24 | 2,150 | 2,170 | 2,146 | 2,156 | +0.61% | 1,081,000 | 7008億7454万 | +1.51% | 11.64 | 0.86 |
| 04/23 | 2,145 | 2,160 | 2,138 | 2,143 | +0.42% | 1,038,400 | 6966億4848万 | +1.04% | 11.57 | 0.86 |
| 04/22 | 2,127 | 2,144 | 2,124 | 2,134 | +1.28% | 872,300 | 6937億2276万 | +0.71% | 11.52 | 0.86 |
| 04/19 | 2,125 | 2,140 | 2,093 | 2,107 | -1.45% | 1,568,000 | 6849億4557万 | -0.38% | 11.37 | 0.84 |
| 04/18 | 2,125 | 2,143 | 2,109 | 2,138 | +1.09% | 1,371,200 | 6950億2308万 | +1.23% | 11.54 | 0.86 |
| 04/17 | 2,138 | 2,143 | 2,102 | 2,115 | -1.17% | 1,405,400 | 6875億4622万 | +0.28% | 11.41 | 0.85 |
| 04/16 | 2,159 | 2,166 | 2,127 | 2,140 | -1.74% | 1,231,000 | 6956億7324万 | +1.61% | 11.55 | 0.86 |
| 04/15 | 2,144 | 2,178 | 2,135 | 2,178 | +0.05% | 1,066,200 | 7080億2632万 | +3.62% | 11.75 | 0.87 |
| 04/12 | 2,199 | 2,199 | 2,162 | 2,177 | +0.09% | 1,168,600 | 7077億124万 | +3.81% | 11.75 | 0.87 |
| 04/11 | 2,148 | 2,184 | 2,130 | 2,175 | +0.55% | 989,900 | 7070億5107万 | +3.97% | 11.74 | 0.87 |
| 04/10 | 2,179 | 2,210 | 2,157 | 2,163 | -0.73% | 1,060,800 | 7031億5010万 | +3.69% | 11.67 | 0.87 |
| 04/09 | 2,170 | 2,194 | 2,160 | 2,179 | +1.25% | 1,418,600 | 7083億5140万 | +4.76% | 11.76 | 0.87 |
| 04/08 | 2,152 | 2,171 | 2,132 | 2,152 | +0.09% | 1,243,900 | 6995億7421万 | +3.81% | 11.61 | 0.86 |
| 04/05 | 2,099 | 2,150 | 2,095 | 2,150 | +1.56% | 1,490,800 | 6989億2405万 | +3.91% | 11.6 | 0.86 |
| 04/04 | 2,126 | 2,132 | 2,107 | 2,117 | +0.28% | 1,071,000 | 6881億9638万 | +2.52% | 11.43 | 0.85 |
| 04/03 | 2,091 | 2,119 | 2,089 | 2,111 | +1.73% | 1,575,500 | 6862億4589万 | +2.33% | 11.39 | 0.85 |
| 04/02 | 2,032 | 2,079 | 2,030 | 2,075 | +2.12% | 1,347,700 | 6745億4298万 | +0.68% | 11.2 | 0.83 |
| 04/01 | 2,070 | 2,075 | 2,029 | 2,032 | -1.45% | 778,100 | 6605億6450万 | -1.36% | 10.97 | 0.81 |
| 03/29 | 2,053 | 2,073 | 2,044 | 2,062 | +0.54% | 960,000 | 6703億1693万 | +0.1% | 11.45 | 0.83 |
| 03/28 | 2,070 | 2,078 | 2,051 | 2,051 | -2.8% | 1,462,700 | 6667億4104万 | -0.39% | 11.39 | 0.82 |
| 03/27 | 2,118 | 2,127 | 2,107 | 2,110 | 0% | 1,258,400 | 6859億2081万 | +2.53% | 11.72 | 0.85 |
| 03/26 | 2,101 | 2,117 | 2,091 | 2,110 | +0.29% | 1,268,100 | 6859億2081万 | +2.73% | 11.72 | 0.85 |
| 03/25 | 2,128 | 2,128 | 2,099 | 2,104 | -1.03% | 1,285,400 | 6839億7033万 | +2.73% | 11.69 | 0.84 |
| 03/22 | 2,120 | 2,130 | 2,107 | 2,126 | +0.95% | 1,148,200 | 6911億2211万 | +4.11% | 11.81 | 0.85 |
| 03/21 | 2,091 | 2,111 | 2,084 | 2,106 | +1.4% | 1,375,100 | 6846億2049万 | +3.54% | 11.7 | 0.84 |
| 03/19 | 2,075 | 2,085 | 2,056 | 2,077 | +0.05% | 1,181,500 | 6751億9314万 | +2.52% | 11.54 | 0.83 |
| 03/18 | 2,058 | 2,076 | 2,038 | 2,076 | +1.81% | 1,494,300 | 6748億6806万 | +2.77% | 11.53 | 0.83 |
| 03/15 | 2,035 | 2,072 | 2,031 | 2,039 | -0.49% | 3,668,800 | 6628億4006万 | +1.29% | 11.32 | 0.82 |
| 03/14 | 2,047 | 2,062 | 2,035 | 2,049 | +0.1% | 1,552,600 | 6660億9087万 | +2.04% | 11.38 | 0.82 |
| 03/13 | 2,055 | 2,074 | 2,035 | 2,047 | -0.15% | 2,096,300 | 6654億4071万 | +2.2% | 11.37 | 0.82 |
| 03/12 | 2,029 | 2,050 | 2,001 | 2,050 | +1.33% | 1,873,500 | 6664億1595万 | +2.5% | 11.39 | 0.82 |
| 03/11 | 2,055 | 2,074 | 2,016 | 2,023 | -2.22% | 2,274,800 | 6576億3877万 | +1.4% | 11.24 | 0.81 |
| 03/08 | 2,046 | 2,072 | 2,032 | 2,069 | +1.52% | 2,113,400 | 6725億9249万 | +3.97% | 11.49 | 0.83 |
| 03/07 | 2,032 | 2,049 | 2,031 | 2,038 | +0.3% | 1,493,100 | 6625億1498万 | +2.72% | 11.32 | 0.82 |
| 03/06 | 2,020 | 2,047 | 2,004 | 2,032 | +0.35% | 1,678,300 | 6605億6450万 | +2.68% | 11.29 | 0.81 |
| 03/05 | 2,009 | 2,032 | 1,998 | 2,025 | +0.95% | 2,203,700 | 6582億8893万 | +2.64% | 11.25 | 0.81 |
| 03/04 | 2,031 | 2,047 | 1,997 | 2,006 | -1.71% | 2,696,500 | 6521億1239万 | +1.98% | 11.14 | 0.8 |
| 03/01 | 2,030 | 2,047 | 2,012 | 2,041 | +0.1% | 2,912,800 | 6634億9023万 | +4.03% | 11.34 | 0.82 |
| 02/29 | 2,075 | 2,086 | 2,014 | 2,039 | -2.3% | 20,031,600 | 6628億4006万 | +4.3% | 11.32 | 0.82 |
| 02/28 | 2,064 | 2,098 | 2,058 | 2,087 | +1.51% | 2,646,900 | 6784億4395万 | +7.14% | 11.59 | 0.84 |
| 02/27 | 2,040 | 2,058 | 2,031 | 2,056 | +0.78% | 2,429,700 | 6683億6644万 | +6.03% | 11.42 | 0.82 |
| 02/26 | 2,063 | 2,075 | 2,031 | 2,040 | -0.44% | 2,759,700 | 6631億6515万 | +5.64% | 11.33 | 0.82 |
| 02/22 | 2,040 | 2,056 | 2,018 | 2,049 | +0.64% | 2,550,500 | 6660億9087万 | +6.5% | 11.38 | 0.82 |
| 02/21 | 2,012 | 2,040 | 2,010 | 2,036 | +0.99% | 2,635,000 | 6618億6482万 | +6.1% | 11.31 | 0.82 |
| 02/20 | 1,998 | 2,019 | 1,995 | 2,016 | +0.85% | 1,994,800 | 6553億6320万 | +5.22% | 11.2 | 0.81 |
| 02/19 | 1,957 | 2,000 | 1,950 | 1,999 | +1.78% | 1,727,900 | 6498億3683万 | +4.44% | 11.1 | 0.8 |
| 02/16 | 1,959 | 1,964 | 1,946 | 1,964 | +0.77% | 2,080,200 | 6384億5899万 | +2.77% | 10.91 | 0.79 |
| 02/15 | 1,931 | 1,967 | 1,928 | 1,949 | +0.93% | 2,298,300 | 6335億8278万 | +2.1% | 10.82 | 0.78 |
| 02/14 | 1,919 | 1,937 | 1,894 | 1,931 | +0.63% | 2,543,200 | 6277億3132万 | +1.21% | 10.72 | 0.77 |
| 02/13 | 1,928 | 1,929 | 1,895 | 1,919 | +0.05% | 3,354,100 | 6238億3035万 | +0.58% | 10.66 | 0.77 |
| 02/09 | 1,917 | 1,925 | 1,902 | 1,918 | +0.68% | 1,602,600 | 6235億527万 | +0.58% | 10.65 | 0.77 |
| 02/08 | 1,920 | 1,921 | 1,893 | 1,905 | -0.47% | 2,155,700 | 6192億7922万 | -0.05% | 10.58 | 0.76 |
| 02/07 | 1,916 | 1,934 | 1,898 | 1,914 | +0.05% | 2,287,000 | 6222億494万 | +0.68% | 10.63 | 0.77 |
| 02/06 | 2,008 | 2,014 | 1,913 | 1,913 | -3.97% | 3,313,800 | 6218億7986万 | +0.84% | 10.62 | 0.77 |
| 02/05 | 1,931 | 2,037 | 1,902 | 1,992 | +3.53% | 5,720,000 | 6475億6126万 | +5.29% | 11.06 | 0.8 |
| 02/02 | 1,915 | 1,934 | 1,911 | 1,924 | +1.32% | 2,141,700 | 6254億5575万 | +2.07% | 10.69 | 0.77 |
| 02/01 | 1,906 | 1,906 | 1,882 | 1,899 | -0.63% | 1,522,300 | 6173億2873万 | +1.01% | 10.55 | 0.76 |
| 01/31 | 1,890 | 1,912 | 1,886 | 1,911 | +0.63% | 1,608,600 | 6212億2970万 | +1.87% | 10.61 | 0.77 |
| 01/30 | 1,895 | 1,899 | 1,888 | 1,899 | -0.16% | 1,597,300 | 6173億2873万 | +1.55% | 10.55 | 0.76 |
| 01/29 | 1,880 | 1,914 | 1,880 | 1,902 | +1.71% | 2,118,500 | 6183億397万 | +1.93% | 10.56 | 0.76 |
| 01/26 | 1,874 | 1,888 | 1,863 | 1,870 | -0.27% | 2,034,400 | 6079億138万 | +0.48% | 10.39 | 0.75 |
| 01/25 | 1,857 | 1,879 | 1,851 | 1,875 | +0.81% | 1,539,400 | 6095億2679万 | +1.02% | 10.41 | 0.75 |
| 01/24 | 1,863 | 1,877 | 1,857 | 1,860 | -0.16% | 1,637,900 | 6046億5057万 | +0.43% | 10.33 | 0.75 |
| 01/23 | 1,866 | 1,877 | 1,853 | 1,863 | -0.05% | 2,050,200 | 6056億2582万 | +0.87% | 10.35 | 0.75 |
| 01/22 | 1,879 | 1,895 | 1,864 | 1,864 | -0.11% | 2,307,600 | 6059億5090万 | +1.03% | 10.35 | 0.75 |
| 01/19 | 1,890 | 1,897 | 1,855 | 1,866 | -0.43% | 2,302,900 | 6066億106万 | +1.25% | 10.36 | 0.75 |
| 01/18 | 1,919 | 1,933 | 1,872 | 1,874 | -2.19% | 2,052,600 | 6092億171万 | +1.68% | 10.41 | 0.75 |
| 01/17 | 1,930 | 1,964 | 1,916 | 1,916 | -1.69% | 1,704,500 | 6228億5511万 | +4.02% | 10.64 | 0.77 |
| 01/16 | 1,954 | 1,966 | 1,947 | 1,949 | -1.07% | 1,795,000 | 6335億8278万 | +5.87% | 10.82 | 0.78 |
| 01/15 | 1,929 | 1,987 | 1,925 | 1,970 | +1.97% | 1,774,500 | 6404億948万 | +7.12% | 10.94 | 0.79 |
| 01/12 | 1,937 | 1,940 | 1,905 | 1,932 | +0.68% | 1,970,800 | 6280億5640万 | +5.23% | 10.73 | 0.77 |
| 01/11 | 1,936 | 1,939 | 1,913 | 1,919 | +0.42% | 2,209,200 | 6238億3035万 | +4.58% | 10.66 | 0.77 |
| 01/10 | 1,919 | 1,923 | 1,889 | 1,911 | -1.19% | 1,984,600 | 6212億2970万 | +4.08% | 10.61 | 0.77 |
| 01/09 | 1,915 | 1,943 | 1,909 | 1,934 | +1.79% | 2,682,800 | 6287億656万 | +5.17% | 10.74 | 0.77 |
| 01/05 | 1,887 | 1,908 | 1,880 | 1,900 | +1.28% | 1,677,900 | 6176億5381万 | +3.37% | 10.55 | 0.76 |
| 01/04 | 1,805 | 1,876 | 1,785 | 1,876 | +4.16% | 2,261,000 | 6098億5187万 | +2.07% | 10.42 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,807 | 1,817 | 1,795 | 1,801 | -0.17% | 1,256,900 | 5854億7080万 | -2.12% | 10 | 0.75 |
| 12/28 | 1,790 | 1,808 | 1,783 | 1,804 | +0.17% | 924,900 | 5864億4604万 | -2.17% | 10.02 | 0.75 |
| 12/27 | 1,800 | 1,811 | 1,792 | 1,801 | +0.17% | 1,053,800 | 5854億7080万 | -2.65% | 10 | 0.75 |
| 12/26 | 1,800 | 1,804 | 1,791 | 1,798 | -0.22% | 948,300 | 5844億9555万 | -3.02% | 9.99 | 0.74 |
| 12/25 | 1,820 | 1,821 | 1,796 | 1,802 | +0.45% | 1,041,200 | 5857億9588万 | -3.07% | 10.01 | 0.75 |
| 12/22 | 1,780 | 1,799 | 1,770 | 1,794 | +1.47% | 1,406,000 | 5831億9523万 | -3.81% | 9.96 | 0.74 |
| 12/21 | 1,780 | 1,780 | 1,764 | 1,768 | -1.45% | 1,457,100 | 5747億4313万 | -5.51% | 9.82 | 0.73 |
| 12/20 | 1,787 | 1,809 | 1,784 | 1,794 | +1.01% | 1,621,600 | 5831億9523万 | -4.52% | 9.96 | 0.74 |
| 12/19 | 1,758 | 1,786 | 1,751 | 1,776 | +1.02% | 1,346,300 | 5773億4377万 | -5.68% | 9.86 | 0.74 |
| 12/18 | 1,781 | 1,786 | 1,748 | 1,758 | -1.29% | 1,613,900 | 5714億9232万 | -6.89% | 9.76 | 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 | 1,656 828 10/18 | 590 295 3/17 | 9,719,000 19,438,000 8/9 | - | - | +16.01% 4/21 | -24.92% 11/19 |
| 2009年 3月期 | 1,008 504 6/5 | 266 133 2/20 | 10,474,500 20,949,000 8/1 | - | - | +35.9% 4/13 | -41.14% 10/27 |
| 2010年 3月期 | 666 333 6/3 | 374 187 4/1 | 19,171,500 38,343,000 5/29 | - | - | +23.44% 6/2 | -15.27% 10/2 |
| 2011年 3月期 | 614 307 2/18 | 404 202 3/15 | 8,757,000 17,514,000 4/27 | 1845億5670万 | 1214億3470万 | +10.14% 3/30 | -23.38% 3/15 |
| 2012年 3月期 | 708 354 7/19 | 404 202 12/30 | 14,638,500 29,277,000 5/12 | 2128億1131万 | 1214億3470万 | +14.19% 5/12 | -16.08% 11/16 |
| 2013年 3月期 | 578 289 3/21 | 294 147 10/15 147 10/1 | 22,019,500 44,039,000 2/22 | 1737億3579万 | 883億7080万 | +23.82% 5/7 | -13.79% 8/3 |
| 2014年 3月期 | 992 496 1/16 | 474 237 4/2 | 13,821,000 27,642,000 4/24 | 2981億7630万 | 1424億7537万 | +32.77% 5/10 | -15.46% 2/4 |
| 2015年 3月期 | 1,332 666 1/29 | 722 361 4/11 | 11,994,000 23,988,000 2/4 | 4003億7383万 | 2170億1945万 | +16.33% 11/4 | -11.74% 2/5 |
| 2016年 3月期 | 1,658 829 6/23 | 798 399 2/12 | 14,416,000 28,832,000 7/22 | 4983億6322万 | 2594億1460万 | +13.2% 4/22 | -23.35% 2/12 |
| 2017年 3月期 | 2,110 1,055 3/10 | 848 424 4/8 | 8,205,500 16,411,000 8/1 | 6859億2081万 | 2756億6865万 | +15.32% 8/4 | -12.93% 7/6 |
| 2018年 3月期 | 2,733 11/9 | 1,850 925 5/30 | 19,000,500 38,001,000 5/31 | 8884億4625万 | 6013億9976万 | +12.16% 7/20 | -11.81% 2/13 |
| 2019年 3月期 | 2,112 4/2 | 1,334 12/26 | 4,596,300 10/5 | 6865億7097万 | 4336億5799万 | +9.35% 2/5 | -12.19% 10/26 |
| 2020年 3月期 | 1,852 4/15 | 1,012 3/23 | 4,041,900 3/24 | 6020億4993万 | 3289億8192万 | +10.67% 11/11 | -25.21% 3/13 |
| 2021年 3月期 | 2,236 3/26 | 1,122 4/6 | 3,842,200 8/3 | 7268億8101万 | 3647億4083万 | +13.83% 9/10 | -7.58% 12/23 |
| 2022年 3月期 | 2,249 9/14 | 1,589 3/9 | 3,663,200 8/3 | 7311億707万 | 5165億5363万 | +10.69% 9/14 | -11.58% 3/9 |
| 2023年 3月期 | 1,974 5/20 | 1,502 11/4 | 3,833,700 11/1 | 6417億980万 | 4882億7159万 | +9.59% 2/27 | -9.46% 9/26 |
| 2024年 3月期 | 2,130 3/22 | 1,596 6/1 | 20,031,600 2/29 | 6924億2243万 | 5188億2920万 | +7.16% 2/28 | -8.97% 12/14 |
| 最新 | 1,949 2024/5/17 | 2,297,400 | 6335億8278万 | -8.45% 2,129 | |||