株価チャート
株価
5/14
- 前日 (5/13)
- 537
- 始値
- 540
- 高値
- 543
- 安値
- 532
- 終値 +1.12%
- 543
- 出来高 +79.01%
- 3,447,800
乖離率
- 株価（5日）
移動平均値 - +2.07%
532 - 株価（25日）
移動平均値 - +2.26%
531 - 出来高（5日）
移動平均値 - +15.67%
2,980,740
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 540 | 543 | 532 | 543 | +1.12% | 3,447,800 | 2729億4673万 | +2.26% | - | 0.5 |
| 05/13 | 536 | 537 | 528 | 537 | -0.92% | 1,926,000 | 2699億3074万 | +1.32% | - | 0.49 |
| 05/10 | 528 | 543 | 527 | 542 | +3.04% | 3,478,800 | 2724億4407万 | +2.46% | - | 0.5 |
| 05/09 | 519 | 536 | 516 | 526 | +3.14% | 3,770,500 | 2644億144万 | -0.19% | - | 0.48 |
| 05/08 | 504 | 511 | 500 | 510 | -0.39% | 2,280,600 | 2563億5881万 | -3.04% | - | 0.47 |
| 05/07 | 518 | 518 | 509 | 512 | 0% | 2,285,200 | 2573億6414万 | -2.48% | - | 0.47 |
| 05/02 | 515 | 516 | 509 | 512 | -0.78% | 2,335,400 | 2573億6414万 | -2.48% | - | 0.47 |
| 05/01 | 515 | 520 | 513 | 516 | -1.71% | 2,271,700 | 2593億7479万 | -1.53% | - | 0.47 |
| 04/30 | 520 | 529 | 517 | 525 | +1.16% | 2,025,400 | 2638億9877万 | +0.38% | - | 0.48 |
| 04/26 | 510 | 522 | 506 | 519 | +0.97% | 2,615,200 | 2608億8279万 | -0.57% | - | 0.48 |
| 04/25 | 536 | 536 | 513 | 514 | -4.1% | 3,775,300 | 2583億6946万 | -1.53% | - | 0.47 |
| 04/24 | 540 | 541 | 531 | 536 | -0.37% | 2,909,000 | 2694億2808万 | +2.88% | - | 0.49 |
| 04/23 | 547 | 547 | 536 | 538 | -1.65% | 1,941,600 | 2704億3341万 | +3.46% | - | 0.49 |
| 04/22 | 540 | 547 | 536 | 547 | +2.05% | 2,055,800 | 2749億5739万 | +5.6% | - | 0.5 |
| 04/19 | 540 | 547 | 532 | 536 | -0.74% | 3,629,700 | 2694億2808万 | +3.88% | - | 0.49 |
| 04/18 | 539 | 544 | 531 | 540 | +0.56% | 1,995,900 | 2714億3874万 | +4.85% | - | 0.49 |
| 04/17 | 541 | 546 | 531 | 537 | -1.83% | 3,022,100 | 2699億3074万 | +4.68% | - | 0.49 |
| 04/16 | 542 | 562 | 540 | 547 | +1.67% | 5,762,400 | 2749億5739万 | +7.05% | - | 0.5 |
| 04/15 | 526 | 539 | 525 | 538 | +0.75% | 1,631,100 | 2704億3341万 | +5.7% | - | 0.49 |
| 04/12 | 542 | 542 | 533 | 534 | -0.56% | 1,741,300 | 2684億2275万 | +5.33% | - | 0.49 |
| 04/11 | 530 | 540 | 528 | 537 | -0.37% | 1,742,200 | 2699億3074万 | +6.13% | - | 0.49 |
| 04/10 | 541 | 550 | 535 | 539 | 0% | 2,240,700 | 2709億3607万 | +6.73% | - | 0.49 |
| 04/09 | 540 | 545 | 536 | 539 | +1.13% | 3,957,100 | 2709億3607万 | +7.16% | - | 0.49 |
| 04/08 | 526 | 534 | 524 | 533 | +2.5% | 3,587,600 | 2679億2009万 | +6.39% | - | 0.49 |
| 04/05 | 520 | 522 | 499 | 520 | -1.52% | 6,272,300 | 2613億8545万 | +4.21% | - | 0.48 |
| 04/04 | 502 | 545 | 502 | 528 | +5.81% | 11,792,900 | 2654億676万 | +6.02% | - | 0.48 |
| 04/03 | 490 | 504 | 489 | 499 | +1.42% | 3,001,200 | 2508億2950万 | +0.4% | - | 0.46 |
| 04/02 | 499 | 499 | 491 | 492 | -1.6% | 2,281,800 | 2473億1085万 | -0.81% | - | 0.45 |
| 04/01 | 500 | 503 | 495 | 500 | +0.81% | 1,879,900 | 2513億3216万 | +1.01% | - | 0.46 |
| 03/29 | 493 | 504 | 493 | 496 | +0.4% | 2,152,900 | 2493億2151万 | +0.61% | 54.25 | 0.45 |
| 03/28 | 498 | 499 | 491 | 494 | -0.2% | 1,893,000 | 2483億1618万 | +0.41% | 54.03 | 0.45 |
| 03/27 | 496 | 498 | 489 | 495 | -0.2% | 3,447,500 | 2488億1884万 | +0.81% | 54.14 | 0.45 |
| 03/26 | 496 | 498 | 490 | 496 | -0.2% | 2,586,300 | 2493億2151万 | +1.22% | 54.25 | 0.45 |
| 03/25 | 507 | 510 | 497 | 497 | -2.17% | 2,508,800 | 2498億2417万 | +1.43% | 54.36 | 0.46 |
| 03/22 | 507 | 510 | 503 | 508 | +0.59% | 2,448,400 | 2553億5348万 | +3.89% | 55.56 | 0.47 |
| 03/21 | 507 | 513 | 504 | 505 | +0.8% | 3,173,400 | 2538億4549万 | +3.48% | 55.23 | 0.46 |
| 03/19 | 494 | 504 | 493 | 501 | +0.8% | 2,766,000 | 2518億3483万 | +2.87% | 54.79 | 0.46 |
| 03/18 | 500 | 502 | 490 | 497 | 0% | 2,994,600 | 2498億2417万 | +2.26% | 54.36 | 0.46 |
| 03/15 | 495 | 503 | 491 | 497 | +0.4% | 4,025,100 | 2498億2417万 | +2.47% | 54.36 | 0.46 |
| 03/14 | 492 | 497 | 488 | 495 | +1.23% | 2,086,800 | 2488億1884万 | +2.06% | 54.14 | 0.45 |
| 03/13 | 495 | 495 | 487 | 489 | -1.21% | 1,849,800 | 2458億286万 | +1.03% | 53.48 | 0.45 |
| 03/12 | 491 | 498 | 485 | 495 | 0% | 2,242,500 | 2488億1884万 | +2.7% | 54.14 | 0.45 |
| 03/11 | 496 | 503 | 488 | 495 | -1.79% | 3,385,100 | 2488億1884万 | +3.13% | 54.14 | 0.45 |
| 03/08 | 508 | 517 | 499 | 504 | -0.79% | 5,282,600 | 2533億4282万 | +5.66% | 55.12 | 0.46 |
| 03/07 | 495 | 513 | 493 | 508 | +1.6% | 5,392,400 | 2553億5348万 | +7.4% | 55.56 | 0.47 |
| 03/06 | 487 | 504 | 486 | 500 | +1.83% | 4,295,700 | 2513億3216万 | +6.61% | 54.68 | 0.46 |
| 03/05 | 492 | 497 | 483 | 491 | -0.2% | 3,065,000 | 2468億818万 | +5.59% | 53.7 | 0.45 |
| 03/04 | 491 | 496 | 488 | 492 | +0.2% | 3,051,200 | 2473億1085万 | +6.49% | 53.81 | 0.45 |
| 03/01 | 498 | 505 | 489 | 491 | -0.61% | 3,913,900 | 2468億818万 | +6.97% | 53.7 | 0.45 |
| 02/29 | 480 | 500 | 477 | 494 | +2.28% | 6,231,700 | 2483億1618万 | +8.33% | 54.03 | 0.45 |
| 02/28 | 478 | 488 | 478 | 483 | +2.11% | 3,590,500 | 2427億8687万 | +6.86% | 52.82 | 0.44 |
| 02/27 | 466 | 477 | 466 | 473 | +1.28% | 3,191,300 | 2377億6023万 | +5.11% | 51.73 | 0.43 |
| 02/26 | 465 | 474 | 465 | 467 | +0.43% | 3,520,200 | 2347億4424万 | +4.47% | 51.08 | 0.43 |
| 02/22 | 474 | 475 | 464 | 465 | -1.27% | 3,332,400 | 2337億3891万 | +4.49% | 50.86 | 0.43 |
| 02/21 | 469 | 474 | 465 | 471 | 0% | 2,723,600 | 2367億5490万 | +6.32% | 51.51 | 0.43 |
| 02/20 | 475 | 476 | 468 | 471 | -0.63% | 2,845,400 | 2367億5490万 | +6.8% | 51.51 | 0.43 |
| 02/19 | 489 | 489 | 474 | 474 | -3.07% | 3,657,600 | 2382億6289万 | +7.97% | 51.84 | 0.43 |
| 02/16 | 482 | 491 | 480 | 489 | +2.09% | 4,649,700 | 2458億286万 | +11.9% | 53.48 | 0.45 |
| 02/15 | 476 | 480 | 471 | 479 | +0.84% | 3,005,400 | 2407億7621万 | +10.11% | 52.39 | 0.44 |
| 02/14 | 476 | 478 | 466 | 475 | -0.63% | 3,625,700 | 2387億6556万 | +9.7% | 51.95 | 0.44 |
| 02/13 | 478 | 479 | 470 | 478 | +1.06% | 4,744,300 | 2402億7355万 | +10.9% | 52.28 | 0.44 |
| 02/09 | 481 | 483 | 469 | 473 | -1.66% | 5,464,800 | 2377億6023万 | +10.51% | 51.73 | 0.43 |
| 02/08 | 482 | 490 | 477 | 481 | -0.21% | 5,928,000 | 2417億8154万 | +12.91% | 52.61 | 0.44 |
| 02/07 | 472 | 483 | 471 | 482 | +2.55% | 7,233,800 | 2422億8421万 | +13.95% | 52.72 | 0.44 |
| 02/06 | 462 | 476 | 461 | 470 | +2.62% | 7,899,300 | 2362億5223万 | +11.9% | 51.4 | 0.43 |
| 02/05 | 440 | 463 | 440 | 458 | +3.15% | 8,598,700 | 2302億2026万 | +9.57% | 50.09 | 0.42 |
| 02/02 | 428 | 452 | 423 | 444 | +9.9% | 18,985,500 | 2231億8296万 | +6.73% | 48.56 | 0.41 |
| 02/01 | 405 | 408 | 398 | 404 | -0.98% | 7,860,800 | 2030億7639万 | -2.42% | 44.18 | 0.37 |
| 01/31 | 410 | 412 | 403 | 408 | +0.99% | 5,096,300 | 2050億8704万 | -1.45% | 44.62 | 0.37 |
| 01/30 | 409 | 410 | 401 | 404 | -0.98% | 5,477,100 | 2030億7639万 | -2.42% | 44.18 | 0.37 |
| 01/29 | 413 | 413 | 407 | 408 | -1.21% | 5,171,000 | 2050億8704万 | -1.69% | 44.62 | 0.37 |
| 01/26 | 413 | 417 | 410 | 413 | +0.24% | 4,387,500 | 2076億37万 | -0.48% | 45.17 | 0.38 |
| 01/25 | 414 | 417 | 409 | 412 | -0.48% | 2,648,600 | 2070億9770万 | -0.96% | 45.06 | 0.38 |
| 01/24 | 414 | 414 | 409 | 414 | 0% | 2,234,400 | 2081億303万 | -0.48% | 45.28 | 0.38 |
| 01/23 | 416 | 419 | 411 | 414 | 0% | 2,602,000 | 2081億303万 | -0.72% | 45.28 | 0.38 |
| 01/22 | 414 | 415 | 412 | 414 | +0.73% | 2,090,300 | 2081億303万 | -0.96% | 45.28 | 0.38 |
| 01/19 | 414 | 414 | 410 | 411 | +0.24% | 2,486,400 | 2065億9504万 | -1.91% | 44.95 | 0.38 |
| 01/18 | 411 | 417 | 409 | 410 | -0.49% | 2,918,600 | 2060億9237万 | -2.61% | 44.84 | 0.38 |
| 01/17 | 420 | 425 | 412 | 412 | -2.37% | 3,445,800 | 2070億9770万 | -2.37% | 45.06 | 0.38 |
| 01/16 | 426 | 427 | 421 | 422 | -1.17% | 2,228,400 | 2121億2435万 | -0.47% | 46.15 | 0.39 |
| 01/15 | 430 | 433 | 427 | 427 | -0.93% | 2,469,500 | 2146億3767万 | +0.47% | 46.7 | 0.39 |
| 01/12 | 434 | 434 | 427 | 431 | +0.7% | 3,131,000 | 2166億4832万 | +1.17% | 47.14 | 0.39 |
| 01/11 | 429 | 434 | 427 | 428 | +0.71% | 3,238,200 | 2151億4033万 | +0.23% | 46.81 | 0.39 |
| 01/10 | 426 | 431 | 425 | 425 | -0.23% | 4,951,100 | 2136億3234万 | -0.93% | 46.48 | 0.39 |
| 01/09 | 425 | 430 | 423 | 426 | +1.67% | 4,644,300 | 2141億3500万 | -1.16% | 46.59 | 0.39 |
| 01/05 | 420 | 426 | 419 | 419 | +0.96% | 4,429,400 | 2106億1635万 | -3.01% | 45.83 | 0.38 |
| 01/04 | 416 | 417 | 407 | 415 | +0.48% | 4,677,600 | 2086億569万 | -4.38% | 45.39 | 0.38 |
| 2023 | ||||||||||
| 12/29 | 412 | 417 | 410 | 413 | +0.73% | 3,282,100 | 2076億37万 | -5.28% | 45.17 | 0.4 |
| 12/28 | 408 | 411 | 406 | 410 | +0.49% | 2,728,200 | 2060億9237万 | -6.61% | 44.84 | 0.4 |
| 12/27 | 407 | 412 | 406 | 408 | +0.74% | 3,472,900 | 2050億8704万 | -7.48% | 44.62 | 0.4 |
| 12/26 | 409 | 409 | 403 | 405 | -0.25% | 2,662,600 | 2035億7905万 | -8.78% | 44.29 | 0.39 |
| 12/25 | 408 | 413 | 404 | 406 | +0.25% | 3,137,200 | 2040億8172万 | -8.97% | 44.4 | 0.4 |
| 12/22 | 407 | 412 | 402 | 405 | 0% | 4,238,100 | 2035億7905万 | -9.8% | 44.29 | 0.39 |
| 12/21 | 413 | 414 | 399 | 405 | -2.41% | 6,545,300 | 2035億7905万 | -10.2% | 44.29 | 0.39 |
| 12/20 | 417 | 427 | 413 | 415 | -0.24% | 10,963,900 | 2086億569万 | -8.59% | 45.38 | 0.4 |
| 12/19 | 425 | 425 | 416 | 416 | -2.12% | 9,405,400 | 2091億836万 | -8.77% | 45.49 | 0.41 |
| 12/18 | 427 | 428 | 420 | 425 | -1.85% | 3,456,100 | 2136億3234万 | -7% | 46.48 | 0.41 |
| 12/15 | 430 | 433 | 428 | 433 | +0.23% | 4,319,900 | 2176億5365万 | -5.66% | 47.35 | 0.42 |
| 12/14 | 436 | 438 | 428 | 432 | -1.82% | 4,952,000 | 2171億5099万 | -6.09% | 47.24 | 0.42 |
| 12/13 | 444 | 446 | 439 | 440 | -0.23% | 1,748,600 | 2211億7230万 | -4.56% | 48.12 | 0.43 |
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 | 2,290 11/2 | 1,141 3/17 | 14,492,000 2/1 | - | - | +17.2% 4/7 | -22.82% 2/6 |
| 2009年 3月期 | 2,065 6/18 | 471 10/28 | 11,144,500 1/30 | - | - | +19.07% 3/17 | -48.15% 10/27 |
| 2010年 3月期 | 1,141 6/3 | 727 4/15 | 14,136,500 4/2 | - | - | +24.47% 6/3 | -11.51% 7/13 |
| 2011年 3月期 | 1,267 4/27 | 580 3/17 | 13,344,500 3/4 | 6736億1828万 | 3083億6512万 | +10.55% 9/16 | -20.51% 3/15 |
| 2012年 3月期 | 741 3/19 | 484 10/5 | 11,065,000 2/1 | 3939億6302万 | 2573億2537万 | +12.45% 2/27 | -16.52% 8/12 |
| 2013年 3月期 | 784 3/21 | 491 7/26 | 10,392,500 1/17 | 4168億2457万 | 2610億4702万 | +12.97% 1/28 | -15.25% 7/26 |
| 2014年 3月期 | 1,140 1/16 | 630 4/3 | 13,237,500 2/26 | 6060億9734万 | 3349億4832万 | +13.53% 11/29 | -10.56% 3/24 |
| 2015年 3月期 | 1,477 12/8 12/3 | 830 5/12 | 8,641,700 6/17 | 7557億2822万 | 4412億8139万 | +12.46% 12/2 | -11.23% 10/17 |
| 2016年 3月期 | 1,652 5/21 | 849 2/12 | 9,449,600 5/14 | 8452億6948万 | 4267億6202万 | +18% 5/20 | -16.95% 2/12 |
| 2017年 3月期 | 1,226 1/30 | 698 6/28 | 7,368,600 2/1 | 6162億6647万 | 3508億5970万 | +13.42% 11/25 | -15.31% 6/28 |
| 2018年 3月期 | 1,160 1/15 | 836 9/8 | 12,775,800 7/31 | 5830億9063万 | 4202億2738万 | +10.86% 11/7 | -13.07% 2/14 |
| 2019年 3月期 | 1,254 10/1 | 891 4/3 | 7,777,400 5/15 | 6303億4107万 | 4478億7392万 | +9.39% 10/1 | -9.18% 11/13 |
| 2020年 3月期 | 1,149 4/11 | 361 3/19 | 10,585,700 3/19 | 5775億6132万 | 1814億6182万 | +6.16% 6/21 | -33.27% 3/19 |
| 2021年 3月期 | 640 3/15 | 250 10/29 10/20 | 48,954,100 5/29 | 3217億517万 | 1256億6608万 | +25.99% 2/8 | -23.71% 7/31 |
| 2022年 3月期 | 658 6/10 6/9 | 440 2/2 | 24,780,400 11/4 | 3307億5313万 | 2211億7230万 | +8.91% 6/9 | -13.96% 11/5 |
| 2023年 3月期 | 604 2/28 | 418 5/25 | 22,012,500 11/4 | 3036億925万 | 2101億1369万 | +16.75% 11/7 | -10.99% 5/16 |
| 2024年 3月期 | 586 4/4 | 398 2/1 | 18,985,500 2/2 | 2945億6130万 | 2000億6040万 | +13.85% 2/7 | -12.69% 5/17 |
| 最新 | 543 2024/5/14 | 3,447,800 | 2729億4673万 | +2.26% 531 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -22%（0.78倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 146%（2.46倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- 40%（1.4倍）
- 2007/12/28 vs 2006/12/29
- 18%（1.18倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/05/14 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
250円（2020/10/29） - 117%（2.17倍）
543円（5/14）