株価チャート
株価
5/17
- 前日 (5/16)
- 1,314
- 始値
- 1,300
- 高値
- 1,310
- 安値
- 1,290
- 終値 -0.38%
- 1,309
- 出来高 -15.8%
- 101,800
乖離率
- 株価（5日）
移動平均値 - -2.53%
1,343 - 株価（25日）
移動平均値 - -0.91%
1,321 - 出来高（5日）
移動平均値 - -60.66%
258,800
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 | 1,300 | 1,310 | 1,290 | 1,309 | -0.38% | 101,800 | 571億1066万 | -0.91% | 12.51 | 0.74 |
| 05/16 | 1,345 | 1,345 | 1,302 | 1,314 | -1.87% | 120,900 | 573億2881万 | -0.3% | 12.55 | 0.75 |
| 05/15 | 1,384 | 1,394 | 1,338 | 1,339 | -2.26% | 220,400 | 584億1954万 | +1.83% | 12.79 | 0.76 |
| 05/14 | 1,384 | 1,458 | 1,336 | 1,370 | -1.01% | 572,400 | 597億7205万 | +4.5% | 13.09 | 0.78 |
| 05/13 | 1,356 | 1,384 | 1,356 | 1,384 | +2.98% | 278,500 | 603億8286万 | +5.97% | 13.22 | 0.79 |
| 05/10 | 1,318 | 1,345 | 1,314 | 1,344 | +2.75% | 196,900 | 586億3769万 | +3.46% | 12.84 | 0.76 |
| 05/09 | 1,307 | 1,316 | 1,301 | 1,308 | +0.08% | 66,900 | 570億6703万 | +1.08% | 12.5 | 0.74 |
| 05/08 | 1,305 | 1,322 | 1,305 | 1,307 | -0.31% | 79,300 | 570億2341万 | +1.24% | 12.49 | 0.74 |
| 05/07 | 1,307 | 1,318 | 1,302 | 1,311 | +0.77% | 71,600 | 571億9792万 | +1.71% | 12.53 | 0.75 |
| 05/02 | 1,305 | 1,305 | 1,290 | 1,301 | -0.15% | 54,700 | 567億6163万 | +1.25% | 12.43 | 0.74 |
| 05/01 | 1,314 | 1,323 | 1,300 | 1,303 | -2.32% | 92,100 | 568億4889万 | +1.48% | 12.45 | 0.74 |
| 04/30 | 1,345 | 1,352 | 1,328 | 1,334 | +0.23% | 165,100 | 582億139万 | +4.06% | 12.75 | 0.76 |
| 04/26 | 1,318 | 1,335 | 1,315 | 1,331 | +0.53% | 67,900 | 580億7051万 | +4.15% | 12.72 | 0.76 |
| 04/25 | 1,326 | 1,335 | 1,321 | 1,324 | -0.23% | 134,500 | 577億6510万 | +3.84% | 12.65 | 0.75 |
| 04/24 | 1,336 | 1,336 | 1,315 | 1,327 | -0.08% | 89,800 | 578億9599万 | +4.24% | 12.68 | 0.75 |
| 04/23 | 1,332 | 1,338 | 1,324 | 1,328 | -0.38% | 139,200 | 579億3962万 | +4.57% | 12.69 | 0.76 |
| 04/22 | 1,340 | 1,340 | 1,319 | 1,333 | +1.21% | 140,500 | 581億5777万 | +5.29% | 12.74 | 0.76 |
| 04/19 | 1,336 | 1,336 | 1,315 | 1,317 | -2.08% | 137,800 | 574億5970万 | +4.36% | 12.58 | 0.75 |
| 04/18 | 1,304 | 1,355 | 1,304 | 1,345 | +1.74% | 150,800 | 586億8132万 | +6.92% | 12.85 | 0.76 |
| 04/17 | 1,350 | 1,350 | 1,304 | 1,322 | -1.05% | 221,400 | 576億7784万 | +5.59% | 12.63 | 0.75 |
| 04/16 | 1,350 | 1,358 | 1,322 | 1,336 | -0.67% | 420,700 | 582億8865万 | +7.14% | 12.76 | 0.76 |
| 04/15 | 1,292 | 1,345 | 1,290 | 1,345 | +4.59% | 376,100 | 586億8132万 | +8.29% | 12.85 | 0.76 |
| 04/12 | 1,270 | 1,288 | 1,270 | 1,286 | +2.06% | 170,700 | 561億719万 | +3.96% | 12.29 | 0.73 |
| 04/11 | 1,248 | 1,262 | 1,240 | 1,260 | +0.64% | 118,700 | 549億7283万 | +2.11% | 12.04 | 0.72 |
| 04/10 | 1,239 | 1,255 | 1,239 | 1,252 | +1.29% | 101,200 | 546億2380万 | +1.62% | 11.96 | 0.71 |
| 04/09 | 1,236 | 1,242 | 1,229 | 1,236 | +0.32% | 97,500 | 539億2573万 | +0.49% | 11.81 | 0.7 |
| 04/08 | 1,238 | 1,238 | 1,216 | 1,232 | -0.48% | 107,700 | 537億5121万 | +0.33% | 11.77 | 0.7 |
| 04/05 | 1,228 | 1,238 | 1,221 | 1,238 | +0.24% | 57,100 | 540億1299万 | +0.98% | 11.83 | 0.7 |
| 04/04 | 1,242 | 1,242 | 1,230 | 1,235 | +0.49% | 79,900 | 538億8210万 | +0.9% | 11.8 | 0.7 |
| 04/03 | 1,222 | 1,234 | 1,213 | 1,229 | +1.07% | 82,900 | 536億2032万 | +0.41% | 11.74 | 0.7 |
| 04/02 | 1,235 | 1,238 | 1,214 | 1,216 | -1.54% | 80,900 | 530億5314万 | -0.57% | 11.62 | 0.69 |
| 04/01 | 1,250 | 1,256 | 1,233 | 1,235 | -0.72% | 81,200 | 538億8210万 | +0.98% | 11.8 | 0.7 |
| 03/29 | 1,225 | 1,247 | 1,225 | 1,244 | +1.63% | 102,500 | 542億7476万 | +1.72% | 15.54 | 0.71 |
| 03/28 | 1,230 | 1,242 | 1,221 | 1,224 | -2.78% | 104,000 | 534億218万 | +0.08% | 15.29 | 0.7 |
| 03/27 | 1,257 | 1,265 | 1,254 | 1,259 | +0.4% | 135,800 | 549億2920万 | +2.94% | 15.72 | 0.72 |
| 03/26 | 1,250 | 1,255 | 1,244 | 1,254 | +0.24% | 79,700 | 547億1106万 | +2.62% | 15.66 | 0.71 |
| 03/25 | 1,253 | 1,260 | 1,244 | 1,251 | -0.64% | 115,800 | 545億8017万 | +2.46% | 15.62 | 0.71 |
| 03/22 | 1,264 | 1,264 | 1,250 | 1,259 | -0.4% | 106,400 | 549億2920万 | +3.2% | 15.72 | 0.72 |
| 03/21 | 1,264 | 1,264 | 1,254 | 1,264 | +1.04% | 119,500 | 551億4735万 | +3.78% | 15.79 | 0.72 |
| 03/19 | 1,232 | 1,254 | 1,231 | 1,251 | +1.62% | 179,400 | 545億8017万 | +2.79% | 15.62 | 0.71 |
| 03/18 | 1,233 | 1,237 | 1,227 | 1,231 | +0.65% | 75,700 | 537億758万 | +1.23% | 15.37 | 0.7 |
| 03/15 | 1,218 | 1,227 | 1,213 | 1,223 | +0.49% | 115,900 | 533億5855万 | +0.66% | 15.27 | 0.7 |
| 03/14 | 1,210 | 1,217 | 1,201 | 1,217 | +1.42% | 69,400 | 530億9677万 | +0.08% | 15.2 | 0.69 |
| 03/13 | 1,212 | 1,212 | 1,194 | 1,200 | -0.25% | 71,600 | 523億5508万 | -1.23% | 14.99 | 0.68 |
| 03/12 | 1,201 | 1,206 | 1,185 | 1,203 | -0.5% | 105,400 | 524億8596万 | -1.07% | 15.02 | 0.68 |
| 03/11 | 1,215 | 1,219 | 1,197 | 1,209 | -1.06% | 105,500 | 527億4774万 | -0.66% | 15.1 | 0.69 |
| 03/08 | 1,206 | 1,225 | 1,206 | 1,222 | +1.33% | 132,600 | 533億1492万 | +0.33% | 15.26 | 0.69 |
| 03/07 | 1,220 | 1,220 | 1,202 | 1,206 | -0.66% | 91,000 | 526億1685万 | -1.07% | 15.06 | 0.69 |
| 03/06 | 1,201 | 1,214 | 1,193 | 1,214 | +1% | 80,100 | 529億6589万 | -0.57% | 15.16 | 0.69 |
| 03/05 | 1,187 | 1,202 | 1,183 | 1,202 | +1.18% | 96,500 | 524億4234万 | -1.64% | 15.01 | 0.68 |
| 03/04 | 1,193 | 1,198 | 1,187 | 1,188 | 0% | 91,700 | 518億3153万 | -2.94% | 14.84 | 0.68 |
| 03/01 | 1,188 | 1,197 | 1,188 | 1,188 | 0% | 86,900 | 518億3153万 | -3.1% | 14.84 | 0.68 |
| 02/29 | 1,210 | 1,210 | 1,188 | 1,188 | -2.22% | 191,100 | 518億3153万 | -3.26% | 14.84 | 0.68 |
| 02/28 | 1,216 | 1,222 | 1,212 | 1,215 | -0.08% | 80,000 | 530億952万 | -1.22% | 15.17 | 0.69 |
| 02/27 | 1,215 | 1,220 | 1,209 | 1,216 | +0.08% | 115,500 | 530億5314万 | -1.14% | 15.19 | 0.69 |
| 02/26 | 1,236 | 1,238 | 1,215 | 1,215 | -1.7% | 138,000 | 530億952万 | -1.22% | 15.17 | 0.69 |
| 02/22 | 1,242 | 1,245 | 1,233 | 1,236 | +0.57% | 73,900 | 539億2573万 | +0.57% | 15.44 | 0.7 |
| 02/21 | 1,230 | 1,236 | 1,223 | 1,229 | -0.49% | 82,100 | 536億2032万 | +0.08% | 15.35 | 0.7 |
| 02/20 | 1,243 | 1,243 | 1,234 | 1,235 | -0.4% | 109,500 | 538億8210万 | +0.73% | 15.42 | 0.7 |
| 02/19 | 1,233 | 1,241 | 1,229 | 1,240 | +0.73% | 110,900 | 541億25万 | +1.22% | 15.49 | 0.71 |
| 02/16 | 1,221 | 1,236 | 1,220 | 1,231 | +1.57% | 110,800 | 537億758万 | +0.57% | 15.37 | 0.7 |
| 02/15 | 1,226 | 1,229 | 1,208 | 1,212 | -0.9% | 92,000 | 528億7863万 | -0.98% | 15.14 | 0.69 |
| 02/14 | 1,230 | 1,230 | 1,213 | 1,223 | -1.05% | 118,700 | 533億5855万 | -0.08% | 15.27 | 0.7 |
| 02/13 | 1,220 | 1,239 | 1,216 | 1,236 | +1.39% | 131,100 | 539億2573万 | +0.98% | 15.44 | 0.7 |
| 02/09 | 1,211 | 1,227 | 1,208 | 1,219 | +0.33% | 86,400 | 531億8403万 | -0.41% | 15.22 | 0.69 |
| 02/08 | 1,224 | 1,227 | 1,209 | 1,215 | -1.14% | 99,900 | 530億952万 | -0.65% | 15.17 | 0.69 |
| 02/07 | 1,209 | 1,231 | 1,209 | 1,229 | +1.65% | 122,100 | 536億2032万 | +0.57% | 15.35 | 0.7 |
| 02/06 | 1,221 | 1,221 | 1,206 | 1,209 | -1.63% | 136,300 | 527億4774万 | -0.9% | 15.1 | 0.69 |
| 02/05 | 1,225 | 1,231 | 1,219 | 1,229 | +0.24% | 134,700 | 536億2032万 | +0.9% | 15.35 | 0.7 |
| 02/02 | 1,225 | 1,232 | 1,211 | 1,226 | +0.41% | 124,000 | 534億8944万 | +0.91% | 15.31 | 0.7 |
| 02/01 | 1,243 | 1,248 | 1,215 | 1,221 | -2.79% | 216,100 | 532億7129万 | +0.83% | 15.25 | 0.69 |
| 01/31 | 1,250 | 1,258 | 1,241 | 1,256 | +0.4% | 132,000 | 547億9831万 | +3.89% | 15.69 | 0.71 |
| 01/30 | 1,253 | 1,259 | 1,248 | 1,251 | +0.08% | 113,100 | 545億8017万 | +3.82% | 15.62 | 0.71 |
| 01/29 | 1,242 | 1,254 | 1,240 | 1,250 | +0.89% | 101,000 | 545億3654万 | +4.08% | 15.61 | 0.71 |
| 01/26 | 1,249 | 1,254 | 1,236 | 1,239 | -0.72% | 148,800 | 540億5662万 | +3.51% | 15.47 | 0.7 |
| 01/25 | 1,242 | 1,254 | 1,238 | 1,248 | +0.56% | 144,300 | 544億4928万 | +4.52% | 15.59 | 0.71 |
| 01/24 | 1,235 | 1,253 | 1,228 | 1,241 | +1.72% | 175,800 | 541億4388万 | +4.2% | 15.5 | 0.71 |
| 01/23 | 1,232 | 1,234 | 1,220 | 1,220 | -0.49% | 122,600 | 532億2766万 | +2.78% | 15.24 | 0.69 |
| 01/22 | 1,219 | 1,234 | 1,211 | 1,226 | +1.16% | 180,200 | 534億8944万 | +3.55% | 15.31 | 0.7 |
| 01/19 | 1,201 | 1,216 | 1,201 | 1,212 | +1.08% | 150,100 | 528億7863万 | +2.54% | 15.14 | 0.69 |
| 01/18 | 1,191 | 1,202 | 1,190 | 1,199 | +0.5% | 123,200 | 523億1145万 | +1.52% | 14.97 | 0.68 |
| 01/17 | 1,199 | 1,211 | 1,191 | 1,193 | -0.42% | 144,600 | 520億4967万 | +1.19% | 14.9 | 0.68 |
| 01/16 | 1,213 | 1,217 | 1,197 | 1,198 | -1.07% | 129,500 | 522億6782万 | +1.53% | 14.96 | 0.68 |
| 01/15 | 1,208 | 1,226 | 1,208 | 1,211 | -0.25% | 102,200 | 528億3500万 | +2.54% | 15.12 | 0.69 |
| 01/12 | 1,220 | 1,228 | 1,207 | 1,214 | -0.33% | 155,300 | 529億6589万 | +2.88% | 15.16 | 0.69 |
| 01/11 | 1,228 | 1,231 | 1,218 | 1,218 | -0.08% | 138,900 | 531億4040万 | +3.22% | 15.21 | 0.69 |
| 01/10 | 1,223 | 1,230 | 1,216 | 1,219 | -0.41% | 114,700 | 531億8403万 | +3.31% | 15.22 | 0.69 |
| 01/09 | 1,230 | 1,230 | 1,214 | 1,224 | +0.25% | 131,000 | 534億218万 | +3.82% | 15.29 | 0.7 |
| 01/05 | 1,216 | 1,222 | 1,210 | 1,221 | +0.41% | 144,000 | 532億7129万 | +3.65% | 15.25 | 0.69 |
| 01/04 | 1,180 | 1,218 | 1,172 | 1,216 | +3.05% | 216,000 | 530億5314万 | +3.23% | 15.19 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,180 | 1,180 | 1,169 | 1,180 | +0.08% | 124,200 | 514億8249万 | +0.17% | 14.74 | 0.68 |
| 12/28 | 1,158 | 1,179 | 1,152 | 1,179 | +1.73% | 108,300 | 514億3886万 | -0.08% | 14.72 | 0.68 |
| 12/27 | 1,144 | 1,159 | 1,143 | 1,159 | +1.49% | 211,900 | 505億6628万 | -1.86% | 14.47 | 0.67 |
| 12/26 | 1,145 | 1,153 | 1,139 | 1,142 | -0.09% | 167,800 | 498億2458万 | -3.38% | 14.26 | 0.66 |
| 12/25 | 1,161 | 1,165 | 1,141 | 1,143 | -1.3% | 161,800 | 498億6821万 | -3.46% | 14.27 | 0.66 |
| 12/22 | 1,160 | 1,165 | 1,150 | 1,158 | 0% | 103,100 | 505億2265万 | -2.44% | 14.46 | 0.67 |
| 12/21 | 1,152 | 1,162 | 1,150 | 1,158 | +0.09% | 124,300 | 505億2265万 | -2.53% | 14.46 | 0.67 |
| 12/20 | 1,166 | 1,174 | 1,156 | 1,157 | -0.34% | 125,000 | 504億7902万 | -2.77% | 14.45 | 0.67 |
| 12/19 | 1,165 | 1,168 | 1,152 | 1,161 | -0.09% | 125,100 | 506億5354万 | -2.6% | 14.5 | 0.67 |
| 12/18 | 1,169 | 1,169 | 1,152 | 1,162 | -1.02% | 81,300 | 506億9717万 | -2.68% | 14.51 | 0.67 |
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 | 888 5/8 | 280 1/22 | 1,223,000 5/15 | - | - | +19.6% 2/29 | -26.85% 8/17 |
| 2009年 3月期 | 530 5/19 | 123 2/23 | 1,292,000 5/16 | - | - | +40.07% 5/19 | -33.59% 10/10 |
| 2010年 3月期 | 266 3/29 6/11 | 150 4/1 | 536,000 6/1 | - | - | +36.51% 6/11 | -16.39% 7/13 |
| 2011年 3月期 | 294 5/14 5/13 | 142 3/15 | 629,000 2/10 | 128億2699万 | 61億9535万 | +20.08% 10/14 | -40.27% 3/15 |
| 2012年 3月期 | 397 11/29 | 198 8/9 | 7,373,000 11/29 | 173億2080万 | 86億3858万 | +32.41% 11/24 | -14.43% 4/9 |
| 2013年 3月期 | 279 4/26 | 185 11/14 | 609,000 5/14 | 121億7255万 | 80億7140万 | +15.16% 7/3 | -14.35% 6/4 |
| 2014年 3月期 | 345 7/16 | 201 4/2 | 2,424,000 5/15 | 150億5208万 | 87億6947万 | +41.22% 5/21 | -15.1% 2/4 |
| 2015年 3月期 | 355 2/23 | 233 4/30 4/14 他2件 | 3,186,000 11/26 | 154億8837万 | 101億6561万 | +16.42% 5/14 | -7.99% 10/14 |
| 2016年 3月期 | 465 6/8 | 228 2/12 | 2,255,000 5/13 | 202億8759万 | 99億4746万 | +19.15% 5/18 | -16.34% 2/12 |
| 2017年 3月期 | 563 1/30 | 250 4/6 | 822,000 12/6 | 245億6325万 | 109億730万 | +16.37% 12/7 | -9.63% 6/24 |
| 2018年 3月期 | 965 10/30 | 443 4/13 | 2,716,100 3/20 | 421億221万 | 193億2775万 | +29.07% 5/12 | -15.78% 2/14 |
| 2019年 3月期 | 837 5/21 | 482 12/25 | 2,121,800 5/15 | 365億1766万 | 210億2929万 | +10.79% 5/15 | -20% 12/25 |
| 2020年 3月期 | 823 11/12 | 445 3/13 | 502,200 5/14 | 359億686万 | 194億1500万 | +11.3% 11/12 | -22.79% 3/13 |
| 2021年 3月期 | 1,157 3/16 | 460 8/3 | 2,020,200 3/9 | 504億7902万 | 200億6944万 | +32.2% 3/15 | -13.33% 8/3 |
| 2022年 3月期 | 2,045 10/19 | 947 4/26 | 2,088,000 10/20 | 892億2178万 | 413億1688万 | +28.57% 8/2 | -13.53% 11/18 |
| 2023年 3月期 | 1,614 4/19 | 1,137 7/15 | 950,400 5/13 | 704億1758万 | 496億644万 | +12.33% 1/26 | -16.79% 5/12 |
| 2024年 3月期 | 1,584 7/26 | 1,127 12/14 | 1,017,800 9/28 | 691億870万 | 491億7014万 | +8.79% 7/26 | -16.08% 10/4 |
| 最新 | 1,309 2024/5/17 | 101,800 | 571億1066万 | -0.91% 1,321 | |||
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
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/29 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/29 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/29
- 263%（3.63倍）
- 1995/12/29 vs 1994/12/30
- -48%（0.52倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 21%（1.21倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 90%（1.9倍）
- 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
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 104%（2.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/05/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
120円（1997/12/24） - 991%（10.91倍）
1,309円（5/17）