株価チャート
株価
5/17
- 前日 (5/16)
- 2,408
- 始値
- 2,410
- 高値
- 2,455
- 安値
- 2,383
- 終値 -0.75%
- 2,390
- 出来高 -35.54%
- 527,800
乖離率
- 株価（5日）
移動平均値 - -4.7%
2,508 - 株価（25日）
移動平均値 - -9.13%
2,630 - 出来高（5日）
移動平均値 - -18.84%
650,320
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 | 2,410 | 2,455 | 2,383 | 2,390 | -0.75% | 527,800 | 5019億 | -9.13% | 32.58 | 3.71 |
| 05/16 | 2,448 | 2,464 | 2,368 | 2,408 | -4.25% | 818,800 | 5056億8000万 | -9.13% | 32.83 | 3.74 |
| 05/15 | 2,611 | 2,650 | 2,492 | 2,515 | -2.9% | 716,300 | 5281億5000万 | -5.84% | 34.28 | 3.9 |
| 05/14 | 2,545 | 2,665 | 2,537 | 2,590 | -1.82% | 676,500 | 5439億 | -3.57% | 35.31 | 4.02 |
| 05/13 | 2,607 | 2,654 | 2,590 | 2,638 | +1.23% | 512,200 | 5539億8000万 | -2.22% | 35.96 | 4.1 |
| 05/10 | 2,608 | 2,615 | 2,558 | 2,606 | +1.16% | 219,600 | 5472億6000万 | -3.7% | 35.52 | 4.05 |
| 05/09 | 2,600 | 2,621 | 2,576 | 2,576 | -0.62% | 234,500 | 5409億6000万 | -5.43% | 35.12 | 4 |
| 05/08 | 2,600 | 2,637 | 2,575 | 2,592 | -2% | 276,400 | 5443億2000万 | -5.4% | 35.33 | 4.02 |
| 05/07 | 2,620 | 2,689 | 2,588 | 2,645 | +0.95% | 452,400 | 5554億5000万 | -4.17% | 36.06 | 4.11 |
| 05/02 | 2,600 | 2,631 | 2,587 | 2,620 | +0.77% | 255,400 | 5502億 | -5.62% | 35.72 | 4.07 |
| 05/01 | 2,626 | 2,641 | 2,564 | 2,600 | -0.88% | 344,500 | 5460億 | -6.98% | 35.44 | 4.04 |
| 04/30 | 2,631 | 2,661 | 2,600 | 2,623 | -0.38% | 330,800 | 5508億3000万 | -6.82% | 35.76 | 4.07 |
| 04/26 | 2,550 | 2,649 | 2,537 | 2,633 | +2.25% | 330,600 | 5529億3000万 | -7.13% | 35.89 | 4.09 |
| 04/25 | 2,583 | 2,629 | 2,572 | 2,575 | -0.54% | 335,400 | 5407億5000万 | -9.9% | 35.1 | 4 |
| 04/24 | 2,636 | 2,636 | 2,570 | 2,589 | -0.77% | 384,100 | 5436億9000万 | -9.95% | 35.29 | 4.02 |
| 04/23 | 2,700 | 2,700 | 2,608 | 2,609 | -3.01% | 402,500 | 5478億9000万 | -9.75% | 35.57 | 4.05 |
| 04/22 | 2,680 | 2,690 | 2,628 | 2,690 | +2.2% | 410,100 | 5649億 | -7.4% | 36.67 | 4.18 |
| 04/19 | 2,640 | 2,698 | 2,585 | 2,632 | -1.28% | 418,000 | 5527億2000万 | -9.71% | 35.88 | 4.09 |
| 04/18 | 2,650 | 2,746 | 2,640 | 2,666 | -1.95% | 367,700 | 5598億6000万 | -9.1% | 36.34 | 4.14 |
| 04/17 | 2,690 | 2,758 | 2,663 | 2,719 | +0.18% | 448,900 | 5709億9000万 | -7.77% | 37.06 | 4.22 |
| 04/16 | 2,690 | 2,764 | 2,688 | 2,714 | -0.7% | 388,500 | 5699億4000万 | -8.37% | 37 | 4.21 |
| 04/15 | 2,750 | 2,765 | 2,706 | 2,733 | -1.05% | 311,900 | 5739億3000万 | -8.07% | 37.26 | 4.24 |
| 04/12 | 2,791 | 2,816 | 2,756 | 2,762 | -2.06% | 381,500 | 5800億2000万 | -7.32% | 37.65 | 4.29 |
| 04/11 | 2,820 | 2,839 | 2,779 | 2,820 | +0.64% | 509,900 | 5922億 | -5.69% | 38.44 | 4.38 |
| 04/10 | 2,885 | 2,892 | 2,791 | 2,802 | -3.41% | 559,400 | 5884億2000万 | -6.76% | 38.2 | 4.35 |
| 04/09 | 2,890 | 2,922 | 2,840 | 2,901 | -0.65% | 335,900 | 1218億4200万 | -4% | 39.55 | 4.5 |
| 04/08 | 2,916 | 2,980 | 2,885 | 2,920 | +0.86% | 332,700 | 6132億 | -3.95% | 39.8 | 4.53 |
| 04/05 | 2,850 | 2,914 | 2,833 | 2,895 | +0.21% | 262,800 | 6079億5000万 | -5.52% | 39.46 | 4.49 |
| 04/04 | 2,835 | 2,900 | 2,800 | 2,889 | +1.94% | 687,700 | 6066億9000万 | -6.69% | 39.38 | 4.49 |
| 04/03 | 3,060 | 3,095 | 2,834 | 2,834 | -7.23% | 1,352,200 | 5951億4000万 | -9.17% | 38.63 | 4.4 |
| 04/02 | 3,000 | 3,075 | 2,944 | 3,055 | +2.76% | 687,000 | 6415億5000万 | -2.71% | 41.65 | 4.74 |
| 04/01 | 3,125 | 3,145 | 2,940 | 2,973 | -4.1% | 452,900 | 6243億3000万 | -5.8% | 40.53 | 4.62 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 3,020 | 3,130 | 2,975 | 3,100 | +2.14% | 461,000 | 6510億 | -2.18% | 33.73 | 4.81 |
| 03/28 | 3,060 | 3,110 | 3,030 | 3,035 | -2.47% | 279,400 | 3兆1867億 | -4.38% | 168.66 | 24.07 |
| 03/27 | 3,120 | 3,166 | 3,082 | 3,112 | +0.26% | 525,000 | 6535億2000万 | -2.2% | 33.86 | 4.83 |
| 03/26 | 3,126 | 3,130 | 3,046 | 3,104 | -0.06% | 567,500 | 6518億4000万 | -2.57% | 33.77 | 4.82 |
| 03/25 | 3,198 | 3,236 | 3,088 | 3,106 | -3.24% | 1,804,500 | 6522億6000万 | -2.69% | 33.79 | 4.82 |
| 03/22 | 3,010 | 3,236 | 2,970 | 3,210 | +6.72% | 2,020,500 | 6741億 | +0.19% | 34.92 | 4.98 |
| 03/21 | 2,992 | 3,104 | 2,992 | 3,008 | +0.87% | 578,500 | 6316億8000万 | -6.7% | 32.72 | 4.67 |
| 03/19 | 2,970 | 3,000 | 2,950 | 2,982 | +0.81% | 449,500 | 6262億2000万 | -8.25% | 32.44 | 4.63 |
| 03/18 | 2,910 | 2,964 | 2,894 | 2,958 | +0.2% | 721,000 | 6211億8000万 | -9.71% | 32.18 | 4.59 |
| 03/15 | 3,030 | 3,060 | 2,914 | 2,952 | -3.84% | 889,500 | 6199億2000万 | -10.68% | 32.12 | 4.58 |
| 03/14 | 3,048 | 3,074 | 3,022 | 3,070 | +1.19% | 340,000 | 6447億 | -7.89% | 33.4 | 4.77 |
| 03/13 | 3,084 | 3,092 | 2,992 | 3,034 | -1.49% | 415,500 | 6371億4000万 | -9.68% | 33.01 | 4.71 |
| 03/12 | 2,950 | 3,082 | 2,930 | 3,080 | +2.94% | 698,500 | 6468億 | -9.14% | 33.51 | 4.78 |
| 03/11 | 2,908 | 3,030 | 2,902 | 2,992 | +2.89% | 973,500 | 6283億2000万 | -12.59% | 32.55 | 4.64 |
| 03/08 | 3,040 | 3,102 | 2,878 | 2,908 | -3.77% | 1,774,000 | 6106億8000万 | -16% | 31.64 | 4.51 |
| 03/07 | 3,120 | 3,164 | 3,012 | 3,022 | -5.03% | 1,373,500 | 6346億2000万 | -13.76% | 32.88 | 4.69 |
| 03/06 | 3,202 | 3,250 | 3,130 | 3,182 | -1.18% | 1,335,000 | 6682億2000万 | -10.04% | 34.62 | 4.94 |
| 03/05 | 3,224 | 3,256 | 3,186 | 3,220 | -4.22% | 2,051,000 | 6762億 | -9.35% | 35.03 | 5 |
| 03/04 | 3,508 | 3,560 | 3,362 | 3,362 | -4.49% | 1,278,000 | 7060億2000万 | -5.61% | 36.58 | 5.22 |
| 03/01 | 3,620 | 3,694 | 3,520 | 3,520 | -4.86% | 1,480,000 | 7392億 | -1.29% | 38.3 | 5.46 |
| 02/29 | 3,520 | 3,730 | 3,440 | 3,700 | +6.32% | 1,349,000 | 7770億 | +3.82% | 40.25 | 5.74 |
| 02/28 | 3,414 | 3,520 | 3,344 | 3,480 | +4.19% | 2,202,500 | 7308億 | -2.3% | 37.86 | 5.4 |
| 02/27 | 3,448 | 3,474 | 3,306 | 3,340 | -3.24% | 768,500 | 7014億 | -6.52% | 36.34 | 5.19 |
| 02/26 | 3,310 | 3,600 | 3,304 | 3,452 | +4.48% | 740,000 | 7249億2000万 | -3.84% | 37.56 | 5.36 |
| 02/22 | 3,228 | 3,330 | 3,204 | 3,304 | +2.99% | 386,500 | 6938億4000万 | -8.25% | 35.95 | 5.13 |
| 02/21 | 3,238 | 3,238 | 3,180 | 3,208 | -0.93% | 245,000 | 6736億8000万 | -11.33% | 34.9 | 4.98 |
| 02/20 | 3,300 | 3,300 | 3,206 | 3,238 | +0.56% | 259,500 | 6799億8000万 | -11.07% | 35.23 | 5.03 |
| 02/19 | 3,272 | 3,272 | 3,180 | 3,220 | -1.23% | 438,000 | 6762億 | -12.19% | 35.03 | 5 |
| 02/16 | 3,400 | 3,420 | 3,200 | 3,260 | -4.12% | 659,000 | 6846億 | -11.65% | 35.47 | 5.06 |
| 02/15 | 3,440 | 3,458 | 3,348 | 3,400 | -8.41% | 1,021,500 | 7140億 | -8.38% | 36.99 | 5.28 |
| 02/14 | 3,638 | 3,722 | 3,614 | 3,712 | +1.59% | 176,000 | 7795億2000万 | -0.35% | 40.38 | 5.76 |
| 02/13 | 3,618 | 3,676 | 3,598 | 3,654 | +0.38% | 283,500 | 7673億4000万 | -1.93% | 39.75 | 5.67 |
| 02/09 | 3,680 | 3,738 | 3,636 | 3,640 | -1.09% | 241,000 | 7644億 | -2.28% | 39.6 | 5.65 |
| 02/08 | 3,606 | 3,754 | 3,564 | 3,680 | +0.99% | 461,500 | 7728億 | -1.37% | 40.04 | 5.71 |
| 02/07 | 3,690 | 3,722 | 3,624 | 3,644 | -2.31% | 361,000 | 7652億4000万 | -2.46% | 39.64 | 5.66 |
| 02/06 | 3,776 | 3,788 | 3,706 | 3,730 | -1.64% | 343,500 | 7833億 | -0.27% | 40.58 | 5.79 |
| 02/05 | 3,936 | 3,950 | 3,792 | 3,792 | -3.27% | 446,500 | 7963億2000万 | +1.34% | 41.25 | 5.89 |
| 02/02 | 3,974 | 4,086 | 3,906 | 3,920 | -0.86% | 485,500 | 8232億 | +4.76% | 42.65 | 6.09 |
| 02/01 | 3,910 | 4,006 | 3,906 | 3,954 | -0.25% | 396,000 | 8303億4000万 | +5.75% | 43.02 | 6.14 |
| 01/31 | 3,894 | 3,978 | 3,830 | 3,964 | +3.23% | 751,000 | 8324億4000万 | +6.19% | 43.13 | 6.15 |
| 01/30 | 3,790 | 3,914 | 3,712 | 3,840 | +8.05% | 1,604,500 | 8064億 | +2.89% | 41.78 | 5.96 |
| 01/29 | 3,510 | 3,554 | 3,466 | 3,554 | +2.13% | 488,500 | 7463億4000万 | -4.9% | 38.67 | 5.52 |
| 01/26 | 3,456 | 3,510 | 3,436 | 3,480 | +0.58% | 248,500 | 7308億 | -7.2% | 37.86 | 5.4 |
| 01/25 | 3,424 | 3,506 | 3,416 | 3,460 | -0.46% | 412,500 | 7266億 | -7.98% | 37.64 | 5.37 |
| 01/24 | 3,628 | 3,654 | 3,476 | 3,476 | -4.51% | 459,000 | 7299億6000万 | -7.82% | 37.82 | 5.4 |
| 01/23 | 3,780 | 3,786 | 3,634 | 3,640 | -3.09% | 281,000 | 7644億 | -3.75% | 39.6 | 5.65 |
| 01/22 | 3,764 | 3,792 | 3,732 | 3,756 | -0.16% | 177,500 | 7887億6000万 | -1.05% | 40.86 | 5.83 |
| 01/19 | 3,780 | 3,788 | 3,712 | 3,762 | +0.43% | 190,500 | 7900億2000万 | -0.92% | 40.93 | 5.84 |
| 01/18 | 3,736 | 3,766 | 3,708 | 3,746 | +0.43% | 146,000 | 7866億6000万 | -1.11% | 40.75 | 5.82 |
| 01/17 | 3,780 | 3,840 | 3,730 | 3,730 | -1.32% | 253,500 | 7833億 | -1.11% | 40.58 | 5.79 |
| 01/16 | 3,858 | 3,910 | 3,770 | 3,780 | -2.53% | 207,000 | 7938億 | +0.67% | 41.12 | 5.87 |
| 01/15 | 3,806 | 3,888 | 3,760 | 3,878 | +2.38% | 251,500 | 8143億8000万 | +3.83% | 42.19 | 6.02 |
| 01/12 | 3,804 | 3,840 | 3,744 | 3,788 | -0.42% | 151,500 | 7954億8000万 | +2.19% | 41.21 | 5.88 |
| 01/11 | 3,776 | 3,842 | 3,710 | 3,804 | +1.44% | 416,000 | 7988億4000万 | +3.31% | 41.38 | 5.91 |
| 01/10 | 3,740 | 3,784 | 3,718 | 3,750 | +0.54% | 186,500 | 7875億 | +2.63% | 40.8 | 5.82 |
| 01/09 | 3,602 | 3,752 | 3,602 | 3,730 | +2.87% | 224,000 | 7833億 | +2.84% | 40.58 | 5.79 |
| 01/05 | 3,800 | 3,828 | 3,626 | 3,626 | -4.58% | 350,000 | 7614億6000万 | +0.69% | 39.45 | 5.63 |
| 01/04 | 3,744 | 3,860 | 3,732 | 3,800 | +0.37% | 175,500 | 7980億 | +6.26% | 41.34 | 5.9 |
| 2023 | ||||||||||
| 12/29 | 3,790 | 3,840 | 3,762 | 3,786 | +0.69% | 293,000 | 7950億6000万 | +6.83% | 41.19 | 6.18 |
| 12/28 | 3,718 | 3,778 | 3,708 | 3,760 | -0.32% | 234,000 | 7896億 | +6.94% | 40.91 | 6.14 |
| 12/27 | 3,730 | 3,788 | 3,714 | 3,772 | -0.74% | 286,500 | 7921億2000万 | +8.17% | 41.04 | 6.16 |
| 12/26 | 3,848 | 3,890 | 3,776 | 3,800 | -1.3% | 163,500 | 7980億 | +9.89% | 41.34 | 6.2 |
| 12/25 | 3,816 | 3,858 | 3,762 | 3,850 | +1.21% | 219,000 | 8085億 | +12.41% | 41.89 | 6.28 |
| 12/22 | 3,926 | 3,932 | 3,784 | 3,804 | -3.16% | 290,000 | 7988億4000万 | +12.08% | 41.38 | 6.21 |
| 12/21 | 3,846 | 3,942 | 3,766 | 3,928 | -0.76% | 363,000 | 8248億8000万 | +16.77% | 42.73 | 6.41 |
| 12/20 | 3,938 | 4,040 | 3,902 | 3,958 | +1.75% | 433,500 | 8311億8000万 | +18.89% | 43.06 | 6.46 |
| 12/19 | 3,746 | 3,900 | 3,746 | 3,890 | +4.35% | 292,500 | 8169億 | +18.13% | 42.32 | 6.35 |
| 12/18 | 3,688 | 3,776 | 3,660 | 3,728 | +0.16% | 307,000 | 7828億8000万 | +14.39% | 40.56 | 6.08 |
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 | 269 4,030 4/11 | 137 2,065 3/31 2,065 3/26 他2件 | 3,111,000 207,400 4/11 | - | - | +10.56% 4/17 | -15.78% 8/8 |
| 2009年 3月期 | 167 2,500 9/11 2,500 8/5 | 88 1,331 3/17 1,330 3/4 他3件 | 811,500 54,100 7/24 | - | - | +17.57% 8/5 | -17.88% 10/10 |
| 2010年 3月期 | 120 1,800 1/29 1,800 1/27 | 89 1,340 11/2 1,338 10/30 | 2,080,500 138,700 9/29 | - | - | +12.83% 6/30 | -7.54% 4/8 |
| 2011年 3月期 | 134 2,016 1/26 | 93 1,389 3/15 1,389 6/30 | 2,539,500 169,300 1/26 | 282億2400万 | 194億4600万 | +16.12% 1/27 | -24.04% 3/15 |
| 2012年 3月期 | 141 2,115 3/23 | 105 1,581 5/13 | 2,478,000 165,200 3/23 | 296億1000万 | 221億3400万 | +11.35% 3/23 | -7.2% 5/7 |
| 2013年 3月期 | 173 2,590 3/12 | 109 1,640 6/4 1,640 5/15 | 1,815,000 121,000 5/15 | 362億6000万 | 229億6000万 | +13.43% 3/11 | -11.88% 5/16 |
| 2014年 3月期 | 195 2,919 2/10 | 141 2,112 6/7 | 1,428,000 95,200 5/17 | 408億6600万 | 295億6800万 | +9.11% 2/10 | -11.73% 6/7 |
| 2015年 3月期 | 269 4,040 1/30 | 166 2,501 5/23 2,499 5/22 他3件 | 663,000 44,200 2/2 | 565億6000万 | 350億1400万 | +14.14% 12/4 | -6.25% 2/16 |
| 2016年 3月期 | 413 6,200 11/27 6,200 11/26 | 229 3,430 4/14 3,430 4/13 | 2,028,000 135,200 10/28 | 868億 | 480億2000万 | +22.25% 11/9 | -20.79% 2/12 |
| 2017年 3月期 | 448 6,720 3/31 | 305 4,570 4/6 4,570 4/5 | 847,500 56,500 5/31 | 940億8000万 | 639億8000万 | +11.22% 8/2 | -7.01% 1/31 |
| 2018年 3月期 | 811 12,160 10/2 | 407 6,110 4/28 | 2,064,000 137,600 1/29 | 1702億4000万 | 855億4000万 | +16.8% 8/31 | -14.09% 2/15 |
| 2019年 3月期 | 1,104 5,520 3/28 | 592 2,960 4/16 | 1,593,500 318,700 10/29 | 2318億4000万 | 1243億2000万 | +15.5% 2/4 | -10.93% 7/23 |
| 2020年 3月期 | 1,176 5,880 5/10 | 729 3,645 3/13 | 1,202,000 240,400 7/29 | 2469億6000万 | 1530億9000万 | +14.96% 3/31 | -18.55% 3/13 |
| 2021年 3月期 | 2,398 11,990 2/19 | 892 4,460 4/2 | 867,500 173,500 11/27 | 5035億8000万 | 1873億2000万 | +21.52% 1/27 | -6.42% 7/2 |
| 2022年 3月期 | 5,022 25,110 9/15 | 1,562 7,810 1/28 | 2,157,000 431,400 2/3 | 1兆546億 | 3280億2000万 | +40.56% 9/10 | -26.65% 1/19 |
| 2023年 3月期 | 3,200 16,000 10/31 | 1,784 8,920 5/12 | 2,066,500 413,300 1/31 | 6720億 | 3746億4000万 | +25.2% 5/24 | -15.39% 6/23 |
| 2024年 3月期 | 4,154 20,770 12/14 | 2,322 11,610 8/21 | 2,202,500 440,500 2/28 | 8723億4000万 | 4876億2000万 | +25.99% 12/13 | -15.99% 3/8 |
| 最新 | 2,390 2024/5/17 | 527,800 | 5019億 | -9.13% 2,630 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 107%（2.07倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 73%（1.73倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/17 vs 2023/12/29
- -37%（0.63倍）
- 過去安値
88円（2009/03/03） - 2606%（27.06倍）
2,390円（5/17）