株価チャート
株価
5/17
- 前日 (5/16)
- 1,236
- 始値
- 1,231
- 高値
- 1,233
- 安値
- 1,210
- 終値 -1.86%
- 1,213
- 出来高 -12.91%
- 286,700
乖離率
- 株価（5日）
移動平均値 - -5.09%
1,278 - 株価（25日）
移動平均値 - -6.84%
1,302 - 出来高（5日）
移動平均値 - -25.26%
383,600
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 | 1,231 | 1,233 | 1,210 | 1,213 | -1.86% | 286,700 | 585億5055万 | -6.84% | 59.94 | 0.82 |
| 05/16 | 1,218 | 1,240 | 1,218 | 1,236 | +1.98% | 329,200 | 596億6074万 | -5.36% | 61.08 | 0.84 |
| 05/15 | 1,270 | 1,275 | 1,211 | 1,212 | -12.17% | 934,000 | 585億228万 | -7.41% | 59.89 | 0.82 |
| 05/14 | 1,357 | 1,380 | 1,357 | 1,380 | +2.15% | 243,100 | 666億1151万 | +5.1% | 68.19 | 0.93 |
| 05/13 | 1,354 | 1,362 | 1,344 | 1,351 | +0.15% | 125,000 | 652億1170万 | +3.13% | 66.76 | 0.91 |
| 05/10 | 1,350 | 1,352 | 1,335 | 1,349 | +0.07% | 94,000 | 651億1516万 | +3.21% | 66.66 | 0.91 |
| 05/09 | 1,347 | 1,355 | 1,339 | 1,348 | +1.43% | 219,100 | 650億6689万 | +3.22% | 66.61 | 0.91 |
| 05/08 | 1,337 | 1,350 | 1,325 | 1,329 | -0.52% | 158,000 | 641億4978万 | +1.76% | 65.67 | 0.9 |
| 05/07 | 1,322 | 1,338 | 1,321 | 1,336 | +1.6% | 175,500 | 644億8766万 | +2.22% | 66.02 | 0.9 |
| 05/02 | 1,319 | 1,320 | 1,307 | 1,315 | -0.98% | 140,300 | 634億7401万 | +0.69% | 64.98 | 0.89 |
| 05/01 | 1,300 | 1,334 | 1,298 | 1,328 | +2.15% | 222,400 | 641億151万 | +1.45% | 65.62 | 0.9 |
| 04/30 | 1,306 | 1,310 | 1,293 | 1,300 | -0.91% | 156,300 | 627億4997万 | -0.84% | 64.24 | 0.88 |
| 04/26 | 1,295 | 1,312 | 1,288 | 1,312 | +0.77% | 165,900 | 633億2920万 | -0.15% | 64.83 | 0.89 |
| 04/25 | 1,309 | 1,312 | 1,296 | 1,302 | -0.31% | 187,000 | 628億4651万 | -0.99% | 64.34 | 0.88 |
| 04/24 | 1,305 | 1,312 | 1,300 | 1,306 | +0.08% | 120,400 | 630億3959万 | -0.76% | 64.54 | 0.88 |
| 04/23 | 1,310 | 1,313 | 1,302 | 1,305 | -0.46% | 131,500 | 629億9132万 | -0.91% | 64.49 | 0.88 |
| 04/22 | 1,284 | 1,311 | 1,283 | 1,311 | +3.55% | 171,400 | 632億8093万 | -0.53% | 64.78 | 0.89 |
| 04/19 | 1,280 | 1,288 | 1,265 | 1,266 | -1.09% | 218,300 | 611億882万 | -3.95% | 62.56 | 0.86 |
| 04/18 | 1,270 | 1,286 | 1,270 | 1,280 | +1.11% | 82,400 | 617億8459万 | -3.03% | 63.25 | 0.87 |
| 04/17 | 1,291 | 1,291 | 1,266 | 1,266 | -1.86% | 212,800 | 611億882万 | -4.16% | 62.56 | 0.86 |
| 04/16 | 1,296 | 1,297 | 1,286 | 1,290 | -0.31% | 119,800 | 622億6728万 | -2.49% | 63.75 | 0.87 |
| 04/15 | 1,305 | 1,306 | 1,291 | 1,294 | -1.45% | 161,800 | 624億6036万 | -2.34% | 63.94 | 0.87 |
| 04/12 | 1,306 | 1,315 | 1,305 | 1,313 | +0.77% | 68,200 | 633億7747万 | -0.98% | 64.88 | 0.89 |
| 04/11 | 1,315 | 1,319 | 1,303 | 1,303 | -1.06% | 173,900 | 628億9478万 | -1.73% | 64.39 | 0.88 |
| 04/10 | 1,320 | 1,326 | 1,316 | 1,317 | +0.38% | 98,600 | 635億7055万 | -0.75% | 65.08 | 0.89 |
| 04/09 | 1,317 | 1,319 | 1,306 | 1,312 | +0.54% | 159,700 | 633億2920万 | -1.06% | 64.83 | 0.89 |
| 04/08 | 1,300 | 1,311 | 1,296 | 1,305 | +0.08% | 153,700 | 629億9132万 | -1.58% | 64.49 | 0.88 |
| 04/05 | 1,294 | 1,304 | 1,284 | 1,304 | +0.38% | 187,600 | 629億4305万 | -1.73% | 64.44 | 0.88 |
| 04/04 | 1,299 | 1,305 | 1,292 | 1,299 | +0.15% | 169,900 | 627億170万 | -2.26% | 64.19 | 0.88 |
| 04/03 | 1,305 | 1,308 | 1,297 | 1,297 | -1.14% | 215,900 | 626億516万 | -2.48% | 64.09 | 0.88 |
| 04/02 | 1,332 | 1,333 | 1,310 | 1,312 | -2.09% | 256,800 | 633億2920万 | -1.58% | 64.83 | 0.89 |
| 04/01 | 1,349 | 1,350 | 1,335 | 1,340 | -0.74% | 135,600 | 646億8074万 | +0.53% | 66.22 | 0.91 |
| 03/29 | 1,335 | 1,358 | 1,332 | 1,350 | +1.28% | 187,600 | 651億6343万 | +1.28% | 23.34 | 0.91 |
| 03/28 | 1,348 | 1,354 | 1,332 | 1,333 | -3.34% | 335,000 | 643億4285万 | +0.15% | 23.05 | 0.9 |
| 03/27 | 1,377 | 1,385 | 1,371 | 1,379 | +0.15% | 556,400 | 665億6324万 | +3.61% | 23.84 | 0.93 |
| 03/26 | 1,360 | 1,378 | 1,352 | 1,377 | +0.36% | 356,300 | 664億6670万 | +3.69% | 23.81 | 0.93 |
| 03/25 | 1,379 | 1,389 | 1,363 | 1,372 | +2.46% | 580,300 | 662億2535万 | +3.55% | 23.72 | 0.93 |
| 03/22 | 1,342 | 1,354 | 1,335 | 1,339 | -0.15% | 320,000 | 646億3247万 | +1.36% | 23.15 | 0.91 |
| 03/21 | 1,338 | 1,348 | 1,335 | 1,341 | +1.36% | 253,900 | 647億2901万 | +1.75% | 23.18 | 0.91 |
| 03/19 | 1,317 | 1,326 | 1,311 | 1,323 | -0.23% | 132,500 | 638億6016万 | +0.46% | 22.87 | 0.89 |
| 03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +0.91% | 198,400 | 640億497万 | +0.68% | 22.93 | 0.9 |
| 03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +0.46% | 174,700 | 634億2574万 | -0.08% | 22.72 | 0.89 |
| 03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -0.15% | 226,600 | 631億3612万 | -0.53% | 22.61 | 0.88 |
| 03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -1.43% | 227,200 | 632億3266万 | -0.46% | 22.65 | 0.89 |
| 03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +0.08% | 148,000 | 641億4978万 | +0.99% | 22.98 | 0.9 |
| 03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +1.07% | 204,000 | 641億151万 | +0.99% | 22.96 | 0.9 |
| 03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -0.68% | 225,700 | 634億2574万 | 0% | 22.72 | 0.89 |
| 03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +0.61% | 185,400 | 638億6016万 | +0.76% | 22.87 | 0.89 |
| 03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +0.38% | 124,400 | 634億7401万 | +0.31% | 22.73 | 0.89 |
| 03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +0.15% | 126,800 | 632億3266万 | 0% | 22.65 | 0.89 |
| 03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -1.65% | 189,700 | 631億3612万 | 0% | 22.61 | 0.88 |
| 03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -0.6% | 131,700 | 641億9805万 | +1.76% | 22.99 | 0.9 |
| 02/29 | 1,338 | 1,346 | 1,333 | 1,338 | 0% | 189,600 | 645億8420万 | +2.53% | 23.13 | 0.9 |
| 02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -1.69% | 202,100 | 645億8420万 | +2.69% | 23.13 | 0.9 |
| 02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +2.33% | 300,300 | 656億9439万 | +4.61% | 23.53 | 0.92 |
| 02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +0.68% | 289,800 | 641億9805万 | +2.54% | 22.99 | 0.9 |
| 02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +0.46% | 120,300 | 637億6362万 | +2.01% | 22.84 | 0.89 |
| 02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -0.75% | 131,300 | 634億7401万 | +1.7% | 22.73 | 0.89 |
| 02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +1.07% | 179,600 | 639億5670万 | +2.55% | 22.91 | 0.9 |
| 02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +1.63% | 120,400 | 632億8093万 | +1.55% | 22.67 | 0.89 |
| 02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +1.26% | 146,100 | 622億6728万 | 0% | 22.3 | 0.87 |
| 02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -0.31% | 171,600 | 614億9497万 | -1.32% | 22.03 | 0.86 |
| 02/14 | 1,310 | 1,310 | 1,275 | 1,278 | -2.81% | 301,200 | 616億8805万 | -1.08% | 22.1 | 0.86 |
| 02/13 | 1,310 | 1,315 | 1,295 | 1,315 | +1% | 294,100 | 634億7401万 | +1.7% | 22.73 | 0.89 |
| 02/09 | 1,293 | 1,308 | 1,287 | 1,302 | +0.39% | 214,300 | 628億4651万 | +0.77% | 22.51 | 0.88 |
| 02/08 | 1,308 | 1,309 | 1,291 | 1,297 | -1.37% | 352,600 | 626億516万 | +0.46% | 22.42 | 0.88 |
| 02/07 | 1,329 | 1,329 | 1,302 | 1,315 | -1.42% | 304,200 | 634億7401万 | +1.94% | 22.73 | 0.89 |
| 02/06 | 1,314 | 1,342 | 1,313 | 1,334 | +2.14% | 332,300 | 643億9112万 | +3.57% | 23.06 | 0.9 |
| 02/05 | 1,313 | 1,321 | 1,302 | 1,306 | +0.31% | 445,100 | 630億3959万 | +1.63% | 22.58 | 0.88 |
| 02/02 | 1,300 | 1,307 | 1,297 | 1,302 | +0.85% | 279,500 | 628億4651万 | +1.4% | 22.51 | 0.88 |
| 02/01 | 1,285 | 1,296 | 1,278 | 1,291 | +0.31% | 213,800 | 623億1555万 | +0.62% | 22.32 | 0.87 |
| 01/31 | 1,279 | 1,287 | 1,274 | 1,287 | +0.63% | 126,800 | 621億2247万 | +0.39% | 22.25 | 0.87 |
| 01/30 | 1,287 | 1,287 | 1,274 | 1,279 | -0.16% | 147,300 | 617億3632万 | -0.16% | 22.11 | 0.86 |
| 01/29 | 1,278 | 1,283 | 1,273 | 1,281 | +0.87% | 135,500 | 618億3286万 | +0.08% | 22.15 | 0.87 |
| 01/26 | 1,282 | 1,284 | 1,270 | 1,270 | -0.86% | 172,800 | 613億189万 | -0.7% | 21.96 | 0.86 |
| 01/25 | 1,279 | 1,283 | 1,275 | 1,281 | 0% | 126,200 | 618億3286万 | +0.16% | 22.15 | 0.87 |
| 01/24 | 1,283 | 1,288 | 1,277 | 1,281 | -0.47% | 116,300 | 618億3286万 | +0.23% | 22.15 | 0.87 |
| 01/23 | 1,288 | 1,292 | 1,284 | 1,287 | 0% | 121,400 | 621億2247万 | +0.7% | 22.25 | 0.87 |
| 01/22 | 1,276 | 1,287 | 1,269 | 1,287 | +0.94% | 147,000 | 621億2247万 | +0.7% | 22.25 | 0.87 |
| 01/19 | 1,265 | 1,278 | 1,264 | 1,275 | +0.87% | 192,700 | 615億4324万 | -0.16% | 22.04 | 0.86 |
| 01/18 | 1,279 | 1,279 | 1,263 | 1,264 | -0.63% | 205,900 | 610億1228万 | -1.02% | 21.85 | 0.85 |
| 01/17 | 1,292 | 1,294 | 1,272 | 1,272 | -1.01% | 232,000 | 613億9843万 | -0.47% | 21.99 | 0.86 |
| 01/16 | 1,300 | 1,305 | 1,285 | 1,285 | -1.31% | 181,500 | 620億2593万 | +0.55% | 22.22 | 0.87 |
| 01/15 | 1,303 | 1,303 | 1,291 | 1,302 | 0% | 137,000 | 628億4651万 | +1.8% | 22.51 | 0.88 |
| 01/12 | 1,306 | 1,309 | 1,294 | 1,302 | -0.08% | 173,100 | 628億4651万 | +1.88% | 22.51 | 0.88 |
| 01/11 | 1,315 | 1,316 | 1,302 | 1,303 | -0.46% | 173,600 | 628億9478万 | +2.04% | 22.53 | 0.88 |
| 01/10 | 1,303 | 1,312 | 1,298 | 1,309 | +0.93% | 180,200 | 631億8439万 | +2.59% | 22.63 | 0.88 |
| 01/09 | 1,285 | 1,297 | 1,285 | 1,297 | +1.33% | 255,600 | 626億516万 | +1.81% | 22.42 | 0.88 |
| 01/05 | 1,284 | 1,284 | 1,272 | 1,280 | +0.31% | 187,800 | 617億8459万 | +0.47% | 22.13 | 0.87 |
| 01/04 | 1,272 | 1,276 | 1,258 | 1,276 | -0.08% | 308,100 | 615億9151万 | +0.16% | 22.06 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 1,274 | 1,278 | 1,272 | 1,277 | +0.16% | 95,200 | 616億3978万 | +0.24% | 22.08 | 0.84 |
| 12/28 | 1,264 | 1,275 | 1,260 | 1,275 | +0.87% | 131,800 | 615億4324万 | +0.16% | 22.04 | 0.84 |
| 12/27 | 1,261 | 1,268 | 1,260 | 1,264 | 0% | 221,100 | 610億1228万 | -0.78% | 21.85 | 0.83 |
| 12/26 | 1,271 | 1,272 | 1,261 | 1,264 | -0.86% | 142,600 | 610億1228万 | -0.86% | 21.85 | 0.83 |
| 12/25 | 1,274 | 1,279 | 1,268 | 1,275 | +0.39% | 127,700 | 615億4324万 | 0% | 22.04 | 0.84 |
| 12/22 | 1,265 | 1,273 | 1,262 | 1,270 | +0.87% | 133,800 | 613億189万 | -0.39% | 21.96 | 0.84 |
| 12/21 | 1,260 | 1,267 | 1,258 | 1,259 | -0.63% | 114,000 | 607億7093万 | -1.18% | 21.77 | 0.83 |
| 12/20 | 1,264 | 1,272 | 1,263 | 1,267 | +0.24% | 185,300 | 611億5709万 | -0.55% | 21.91 | 0.84 |
| 12/19 | 1,261 | 1,265 | 1,254 | 1,264 | +0.4% | 171,600 | 610億1228万 | -0.78% | 21.85 | 0.83 |
| 12/18 | 1,254 | 1,259 | 1,245 | 1,259 | -0.24% | 184,900 | 607億7093万 | -1.1% | 21.77 | 0.83 |
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 | 1,610 3,220 2/15 | 1,340 2,680 8/10 2,680 7/27 | 747,200 373,600 8/9 | - | - | +5.48% 2/5 | -6.46% 5/16 |
| 2009年 3月期 | 1,515 3,030 4/11 3,030 4/10 | 752 1,504 3/13 | 1,061,800 530,900 2/5 | - | - | +19.52% 4/15 | -24.62% 2/10 |
| 2010年 3月期 | 1,420 2,840 1/12 | 816 1,632 4/8 | 576,600 288,300 4/15 | - | - | +15.4% 5/19 | -9.2% 10/9 |
| 2011年 3月期 | 1,332 2,664 4/15 | 851 1,701 3/15 | 468,200 234,100 2/2 | 642億9297万 | 410億5193万 | +7.58% 4/14 | -15.73% 3/15 |
| 2012年 3月期 | 1,202 2,403 7/22 | 944 1,888 11/25 | 529,000 264,500 8/2 | 579億9400万 | 455億6499万 | +7.3% 7/21 | -9.4% 10/31 |
| 2013年 3月期 | 1,680 3,360 3/28 3,360 3/26 | 939 1,877 5/28 | 521,400 260,700 10/30 | 810億9024万 | 452億9951万 | +11.41% 2/1 | -7.7% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/8 | 1,440 2,879 6/13 | 693,200 346,600 5/23 | 909億8518万 | 694億8178万 | +7.64% 7/2 | -13.15% 6/6 |
| 2015年 3月期 | 2,285 4,570 3/20 | 1,635 3,270 5/20 | 468,800 234,400 7/31 | 1102億9514万 | 789億2016万 | +9.21% 3/20 3/19 | -8.47% 10/17 |
| 2016年 3月期 | 2,860 5,720 6/26 5,720 6/25 | 1,855 3,710 10/1 | 554,000 277,000 7/31 | 1380億4994万 | 895億3938万 | +13.43% 10/30 | -16.26% 8/25 |
| 2017年 3月期 | 2,750 5,500 3/21 5,500 3/16 | 2,008 4,015 8/19 | 648,000 324,000 10/28 | 1327億4033万 | 969億44万 | +6.52% 5/8 | -10.88% 8/19 |
| 2018年 3月期 | 4,085 2/5 | 2,530 5,060 4/17 | 523,800 261,900 5/30 | 1971億7973万 | 1221億2110万 | +12.56% 11/8 | -5.97% 3/2 |
| 2019年 3月期 | 3,975 4/27 | 2,521 1/31 | 836,300 1/31 | 1918億7011万 | 1216億8668万 | +8.79% 7/17 | -12.43% 1/31 |
| 2020年 3月期 | 3,065 11/29 11/22 | 1,868 3/17 | 601,400 5/15 | 1479億4513万 | 901億6688万 | +10.49% 10/30 | -19.86% 3/13 |
| 2021年 3月期 | 2,249 6/8 | 1,506 7/31 | 602,900 3/29 | 1085億5745万 | 726億9343万 | +13.23% 3/22 | -19.41% 7/31 |
| 2022年 3月期 | 2,206 4/15 | 1,204 3/14 | 915,400 8/2 | 1064億8188万 | 581億1613万 | +10.69% 11/1 | -13.79% 12/2 |
| 2023年 3月期 | 1,711 7/11 | 1,227 5/10 | 980,000 11/4 | 825億8862万 | 592億2632万 | +11.66% 6/1 | -8.7% 11/10 |
| 2024年 3月期 | 1,655 5/15 | 1,234 11/9 | 1,051,300 11/1 | 798億8554万 | 595億6420万 | +4.9% 5/15 | -9.12% 6/1 |
| 最新 | 1,213 2024/5/17 | 286,700 | 585億5055万 | -6.84% 1,302 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
752円（2009/03/13） - 61%（1.61倍）
1,213円（5/17）