株価チャート
株価
5/17
- 前日 (5/16)
- 795
- 始値
- 777
- 高値
- 875
- 安値
- 770
- 終値 +7.92%
- 858
- 出来高 -19.67%
- 837,500
乖離率
- 株価（5日）
移動平均値 - -7.24%
925 - 株価（25日）
移動平均値 - -15.3%
1,013 - 出来高（5日）
移動平均値 - +34.52%
622,580
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 | 777 | 875 | 770 | 858 | +7.92% | 837,500 | 116億5637万 | -15.3% | - | 4.08 |
| 05/16 | 890 | 891 | 790 | 795 | -11.47% | 1,042,600 | 108億48万 | -22.06% | - | 3.78 |
| 05/15 | 1,000 | 1,007 | 898 | 898 | -10.02% | 728,400 | 121億9979万 | -12.73% | - | 4.27 |
| 05/14 | 999 | 1,016 | 989 | 998 | -7.16% | 383,500 | 135億5834万 | -3.48% | - | 4.74 |
| 05/13 | 1,040 | 1,076 | 1,040 | 1,075 | +2.67% | 120,900 | 146億443万 | +3.46% | - | 5.11 |
| 05/10 | 1,045 | 1,064 | 1,040 | 1,047 | +0.19% | 84,700 | 142億2404万 | +0.58% | - | 4.98 |
| 05/09 | 1,047 | 1,054 | 1,029 | 1,045 | -0.1% | 89,100 | 141億9686万 | +0.19% | - | 4.97 |
| 05/08 | 1,031 | 1,068 | 1,031 | 1,046 | +1.06% | 164,000 | 142億1045万 | -0.1% | - | 4.97 |
| 05/07 | 1,023 | 1,040 | 1,023 | 1,035 | +1.17% | 95,200 | 140億6101万 | -1.52% | - | 4.92 |
| 05/02 | 1,033 | 1,038 | 1,022 | 1,023 | -1.45% | 75,800 | 138億9798万 | -2.94% | - | 4.86 |
| 05/01 | 1,030 | 1,044 | 1,018 | 1,038 | -0.57% | 87,500 | 141億177万 | -1.8% | - | 4.93 |
| 04/30 | 1,030 | 1,053 | 1,023 | 1,044 | +2.45% | 180,300 | 141億8328万 | -1.42% | - | 4.96 |
| 04/26 | 1,015 | 1,019 | 998 | 1,019 | +0.59% | 190,200 | 138億4364万 | -3.87% | - | 4.84 |
| 04/25 | 1,030 | 1,030 | 1,013 | 1,013 | -2.22% | 72,000 | 137億6213万 | -4.61% | - | 4.81 |
| 04/24 | 1,029 | 1,057 | 1,023 | 1,036 | +0.68% | 214,100 | 140億7459万 | -2.72% | - | 4.92 |
| 04/23 | 1,044 | 1,044 | 1,026 | 1,029 | -1.44% | 58,500 | 139億7950万 | -3.47% | - | 4.89 |
| 04/22 | 1,015 | 1,044 | 1,013 | 1,044 | +3.88% | 132,400 | 141億8328万 | -2.16% | - | 4.96 |
| 04/19 | 1,018 | 1,018 | 996 | 1,005 | -1.47% | 206,600 | 136億5344万 | -5.81% | - | 4.78 |
| 04/18 | 1,024 | 1,040 | 1,020 | 1,020 | -0.68% | 126,300 | 138億5723万 | -4.49% | - | 4.85 |
| 04/17 | 1,040 | 1,077 | 1,025 | 1,027 | -0.29% | 257,000 | 139億5233万 | -3.84% | - | 4.88 |
| 04/16 | 1,080 | 1,083 | 1,028 | 1,030 | -3.56% | 201,200 | 139億9308万 | -3.56% | - | 4.9 |
| 04/15 | 1,014 | 1,068 | 1,009 | 1,068 | +4.2% | 236,200 | 145億933万 | 0% | - | 5.08 |
| 04/12 | 1,028 | 1,044 | 1,008 | 1,025 | 0% | 278,900 | 139億2515万 | -3.94% | - | 4.87 |
| 04/11 | 1,030 | 1,044 | 1,003 | 1,025 | -5.96% | 608,300 | 139億2515万 | -3.85% | - | 4.87 |
| 04/10 | 1,030 | 1,140 | 1,023 | 1,090 | +5.83% | 504,900 | 148億821万 | +2.25% | - | 5.18 |
| 04/09 | 1,010 | 1,037 | 1,001 | 1,030 | +2.39% | 177,300 | 139億9308万 | -3.1% | - | 4.9 |
| 04/08 | 1,005 | 1,022 | 997 | 1,006 | -1.66% | 353,300 | 136億6703万 | -5.27% | - | 4.78 |
| 04/05 | 1,132 | 1,135 | 970 | 1,023 | -10.42% | 980,700 | 138億9798万 | -3.67% | - | 4.86 |
| 04/04 | 1,126 | 1,148 | 1,113 | 1,142 | +3.44% | 107,900 | 155億1466万 | +7.63% | - | 5.43 |
| 04/03 | 1,100 | 1,127 | 1,092 | 1,104 | -1.25% | 95,500 | 149億9841万 | +4.55% | - | 5.25 |
| 04/02 | 1,139 | 1,148 | 1,112 | 1,118 | -2.19% | 138,800 | 151億8861万 | +6.27% | - | 5.31 |
| 04/01 | 1,183 | 1,183 | 1,138 | 1,143 | -0.26% | 270,000 | 155億2825万 | +8.96% | - | 5.43 |
| 03/29 | 1,104 | 1,151 | 1,104 | 1,146 | +4.18% | 192,200 | 155億6900万 | +9.56% | - | 5.45 |
| 03/28 | 1,092 | 1,143 | 1,092 | 1,100 | +0.27% | 173,000 | 149億4407万 | +5.57% | - | 5.23 |
| 03/27 | 1,088 | 1,106 | 1,078 | 1,097 | +1.48% | 126,800 | 149億331万 | +5.38% | - | 5.21 |
| 03/26 | 1,079 | 1,092 | 1,070 | 1,081 | +0.28% | 117,900 | 146億8594万 | +3.94% | - | 5.14 |
| 03/25 | 1,087 | 1,087 | 1,072 | 1,078 | 0% | 99,300 | 146億4519万 | +3.85% | - | 5.12 |
| 03/22 | 1,080 | 1,084 | 1,062 | 1,078 | +0.09% | 65,300 | 146億4519万 | +4.15% | - | 5.12 |
| 03/21 | 1,065 | 1,086 | 1,062 | 1,077 | +1.89% | 219,000 | 146億3160万 | +4.16% | - | 5.12 |
| 03/19 | 1,064 | 1,065 | 1,052 | 1,057 | -0.09% | 69,500 | 143億5989万 | +2.03% | - | 5.02 |
| 03/18 | 1,051 | 1,065 | 1,040 | 1,058 | +0.95% | 82,500 | 143億7348万 | +2.03% | - | 5.03 |
| 03/15 | 1,040 | 1,057 | 1,030 | 1,048 | +0.77% | 135,200 | 142億3762万 | +0.87% | - | 4.98 |
| 03/14 | 1,025 | 1,045 | 1,022 | 1,040 | +2.56% | 121,100 | 141億2894万 | -0.19% | - | 4.94 |
| 03/13 | 1,028 | 1,044 | 1,004 | 1,014 | -1.27% | 112,800 | 137億7571万 | -2.97% | - | 4.82 |
| 03/12 | 1,040 | 1,044 | 1,018 | 1,027 | +0.39% | 67,100 | 139億5233万 | -2.19% | - | 4.88 |
| 03/11 | 1,022 | 1,035 | 1,012 | 1,023 | -1.73% | 120,800 | 138億9798万 | -2.94% | - | 4.86 |
| 03/08 | 1,020 | 1,053 | 1,014 | 1,041 | +3.17% | 196,100 | 141億4252万 | -1.51% | - | 4.95 |
| 03/07 | 1,031 | 1,035 | 1,007 | 1,009 | -1.75% | 115,400 | 137億779万 | -4.99% | - | 4.8 |
| 03/06 | 998 | 1,030 | 992 | 1,027 | +1.68% | 127,600 | 139億5233万 | -3.75% | - | 4.88 |
| 03/05 | 1,009 | 1,012 | 990 | 1,010 | +1.3% | 149,500 | 137億2137万 | -5.87% | - | 4.8 |
| 03/04 | 999 | 1,015 | 990 | 997 | -0.4% | 169,900 | 135億4476万 | -7.6% | - | 4.74 |
| 03/01 | 1,001 | 1,011 | 995 | 1,001 | -0.6% | 148,700 | 135億9910万 | -7.74% | - | 4.76 |
| 02/29 | 1,007 | 1,013 | 994 | 1,007 | -0.3% | 162,000 | 136億8061万 | -7.61% | - | 4.79 |
| 02/28 | 1,020 | 1,036 | 1,010 | 1,010 | -1.17% | 117,700 | 137億2137万 | -7.76% | - | 4.8 |
| 02/27 | 1,041 | 1,044 | 1,022 | 1,022 | -2.2% | 97,000 | 138億8440万 | -7.09% | - | 4.86 |
| 02/26 | 1,051 | 1,064 | 1,042 | 1,045 | -0.19% | 104,700 | 141億9686万 | -5.34% | - | 4.97 |
| 02/22 | 1,061 | 1,063 | 1,043 | 1,047 | +0.19% | 96,200 | 142億2404万 | -5.33% | - | 4.98 |
| 02/21 | 1,077 | 1,077 | 1,043 | 1,045 | -3.06% | 148,300 | 141億9686万 | -5.69% | - | 4.97 |
| 02/20 | 1,084 | 1,093 | 1,073 | 1,078 | +0.47% | 121,800 | 146億4519万 | -2.97% | - | 5.12 |
| 02/19 | 1,040 | 1,076 | 1,040 | 1,073 | +3.07% | 150,700 | 145億7726万 | -3.68% | - | 5.1 |
| 02/16 | 1,000 | 1,050 | 997 | 1,041 | +4.41% | 360,800 | 141億4252万 | -6.8% | - | 4.95 |
| 02/15 | 1,038 | 1,047 | 996 | 997 | -6.65% | 444,000 | 135億4476万 | -11.14% | - | 4.74 |
| 02/14 | 1,095 | 1,097 | 1,066 | 1,068 | -4.22% | 198,800 | 145億933万 | -5.4% | - | 5.08 |
| 02/13 | 1,090 | 1,117 | 1,090 | 1,115 | +2.48% | 114,100 | 151億4785万 | -1.59% | - | 5.3 |
| 02/09 | 1,092 | 1,103 | 1,087 | 1,088 | -1.09% | 148,000 | 147億8104万 | -4.14% | - | 5.17 |
| 02/08 | 1,112 | 1,112 | 1,092 | 1,100 | -1.7% | 149,500 | 149億4407万 | -3.34% | - | 5.23 |
| 02/07 | 1,115 | 1,131 | 1,113 | 1,119 | -0.09% | 91,400 | 152億219万 | -1.76% | - | 5.32 |
| 02/06 | 1,140 | 1,140 | 1,112 | 1,120 | -1.67% | 150,900 | 152億1578万 | -1.67% | - | 5.32 |
| 02/05 | 1,120 | 1,142 | 1,112 | 1,139 | +1.88% | 111,700 | 154億7390万 | +0.09% | - | 5.41 |
| 02/02 | 1,114 | 1,136 | 1,112 | 1,118 | +0.54% | 137,400 | 151億8861万 | -1.41% | - | 5.31 |
| 02/01 | 1,150 | 1,150 | 1,112 | 1,112 | -3.3% | 178,400 | 151億709万 | -1.77% | - | 5.28 |
| 01/31 | 1,159 | 1,159 | 1,138 | 1,150 | -0.09% | 101,800 | 156億2334万 | +1.77% | - | 5.47 |
| 01/30 | 1,180 | 1,180 | 1,151 | 1,151 | -1.62% | 101,300 | 156億3693万 | +2.13% | - | 5.47 |
| 01/29 | 1,180 | 1,184 | 1,166 | 1,170 | +1.74% | 148,400 | 158億9505万 | +4% | - | 5.56 |
| 01/26 | 1,161 | 1,167 | 1,143 | 1,150 | -0.86% | 100,100 | 156億2334万 | +2.59% | - | 5.47 |
| 01/25 | 1,140 | 1,160 | 1,137 | 1,160 | +2.75% | 127,500 | 157億5920万 | +3.66% | - | 5.51 |
| 01/24 | 1,124 | 1,134 | 1,122 | 1,129 | -0.44% | 59,000 | 153億3805万 | +1.07% | - | 5.37 |
| 01/23 | 1,141 | 1,146 | 1,126 | 1,134 | +0.27% | 90,900 | 154億598万 | +1.8% | - | 5.39 |
| 01/22 | 1,122 | 1,133 | 1,110 | 1,131 | +0.8% | 62,000 | 153億6522万 | +1.62% | - | 5.38 |
| 01/19 | 1,118 | 1,129 | 1,113 | 1,122 | +2.19% | 90,400 | 152億4295万 | +0.81% | - | 5.33 |
| 01/18 | 1,091 | 1,102 | 1,090 | 1,098 | -0.18% | 111,600 | 149億1690万 | -1.35% | - | 5.22 |
| 01/17 | 1,124 | 1,134 | 1,100 | 1,100 | -2.14% | 113,000 | 149億4407万 | -1.35% | - | 5.23 |
| 01/16 | 1,149 | 1,155 | 1,124 | 1,124 | -1.66% | 79,600 | 152億7012万 | +0.63% | - | 5.34 |
| 01/15 | 1,153 | 1,160 | 1,141 | 1,143 | -0.87% | 101,100 | 155億2825万 | +2.05% | - | 5.43 |
| 01/12 | 1,159 | 1,162 | 1,145 | 1,153 | -1.11% | 129,500 | 156億6410万 | +2.76% | - | 5.48 |
| 01/11 | 1,170 | 1,176 | 1,159 | 1,166 | +0.26% | 134,800 | 158億4071万 | +3.74% | - | 5.54 |
| 01/10 | 1,160 | 1,179 | 1,154 | 1,163 | -0.85% | 171,300 | 157億9996万 | +3.29% | - | 5.53 |
| 01/09 | 1,168 | 1,178 | 1,155 | 1,173 | +1.73% | 177,500 | 159億3581万 | +4.08% | - | 5.57 |
| 01/05 | 1,172 | 1,172 | 1,150 | 1,153 | -1.11% | 144,500 | 156億6410万 | +2.22% | - | 5.48 |
| 01/04 | 1,139 | 1,173 | 1,130 | 1,166 | +3.46% | 249,900 | 158億4071万 | +3.19% | - | 5.54 |
| 2023 | ||||||||||
| 12/29 | 1,125 | 1,140 | 1,118 | 1,127 | +0.71% | 198,800 | 153億1088万 | -0.35% | - | 0.77 |
| 12/28 | 1,090 | 1,119 | 1,085 | 1,119 | +2.66% | 159,300 | 152億219万 | -1.32% | - | 0.77 |
| 12/27 | 1,061 | 1,090 | 1,061 | 1,090 | +3.22% | 312,500 | 148億821万 | -4.13% | - | 0.75 |
| 12/26 | 1,060 | 1,074 | 1,053 | 1,056 | +0.19% | 263,900 | 143億4631万 | -7.45% | - | 0.72 |
| 12/25 | 1,071 | 1,078 | 1,054 | 1,054 | -1.03% | 193,400 | 143億1913万 | -8.11% | - | 0.72 |
| 12/22 | 1,075 | 1,089 | 1,065 | 1,065 | -0.93% | 160,100 | 144億6857万 | -7.63% | - | 0.73 |
| 12/21 | 1,083 | 1,094 | 1,072 | 1,075 | -2.01% | 132,800 | 146億443万 | -7.25% | - | 0.74 |
| 12/20 | 1,094 | 1,111 | 1,090 | 1,097 | +1.86% | 165,600 | 149億331万 | -5.84% | - | 0.75 |
| 12/19 | 1,083 | 1,085 | 1,065 | 1,077 | -1.19% | 203,400 | 146億3160万 | -7.71% | - | 0.74 |
| 12/18 | 1,092 | 1,104 | 1,085 | 1,090 | -1.71% | 97,200 | 148億821万 | -6.92% | - | 0.75 |
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 | 12,580 1,258 7/23 | 4,130 413 1/22 | 3,059,200 30,592,000 2/22 | - | - | +36.47% 2/28 | -28.17% 1/22 |
| 2009年 3月期 | 6,590 659 5/20 | 1,360 136 10/28 | 922,800 9,228,000 5/15 | - | - | +34.94% 4/14 | -37.9% 10/27 |
| 2010年 3月期 | 5,290 529 9/10 | 2,490 249 4/1 | 864,800 8,648,000 5/29 | - | - | +24.83% 6/1 | -17.9% 7/13 |
| 2011年 3月期 | 4,920 492 4/8 | 2,870 287 8/27 287 8/25 | 595,500 5,955,000 3/29 | 668億4076万 | 389億9044万 | +13.64% 10/6 | -31.58% 3/15 |
| 2012年 3月期 | 4,490 449 5/2 | 2,660 266 10/4 | 726,500 7,265,000 5/12 | 609億9899万 | 361億3748万 | +10.76% 1/26 | -17.8% 8/22 |
| 2013年 3月期 | 4,190 419 2/5 419 2/4 | 2,330 233 8/7 | 465,500 4,655,000 3/8 | 569億2333万 | 316億5426万 | +17.23% 1/4 | -18.69% 7/25 |
| 2014年 3月期 | 4,160 416 5/22 | 2,610 261 6/27 | 385,600 3,856,000 3/24 | 565億1577万 | 354億5821万 | +10.44% 9/19 | -20.94% 6/13 |
| 2015年 3月期 | 5,160 516 8/5 | 3,010 301 4/14 301 4/11 | 494,600 4,946,000 7/9 | 701億129万 | 408億9242万 | +19.3% 7/23 | -15.94% 10/17 |
| 2016年 3月期 | 5,010 501 5/14 | 2,140 214 1/21 | 705,900 7,059,000 2/9 | 680億6346万 | 290億7301万 | +20.95% 2/25 | -17.64% 1/21 |
| 2017年 3月期 | 6,450 645 2/21 | 2,400 240 4/8 | 749,000 7,490,000 2/7 | 876億2661万 | 326億525万 | +23.14% 2/13 | -13.49% 6/24 |
| 2018年 3月期 | 6,880 2/2 1/12 | 4,080 408 5/18 | 1,420,800 2/26 | 934億6838万 | 554億2892万 | +18.18% 11/9 | -15.66% 2/9 |
| 2019年 3月期 | 5,400 4/19 | 3,010 2/15 | 874,300 10/24 | 733億6181万 | 408億9241万 | +15.38% 9/25 | -19.14% 10/25 |
| 2020年 3月期 | 3,490 4/8 | 1,131 3/17 | 913,500 8/13 | 474億1346万 | 153億6522万 | +11.18% 9/11 | -28.73% 3/13 |
| 2021年 3月期 | 2,666 12/21 | 1,064 4/6 | 1,000,600 12/22 | 362億1899万 | 144億5499万 | +21.01% 6/8 | -8.91% 1/29 |
| 2022年 3月期 | 3,670 10/19 | 1,785 6/21 | 2,110,100 10/18 | 498億5886万 | 242億5015万 | +35.21% 9/16 | -22.48% 11/19 |
| 2023年 3月期 | 3,215 4/18 | 1,958 3/23 | 2,318,000 3/31 | 436億7745万 | 266億45万 | +13.79% 8/24 | -15.21% 5/17 |
| 2024年 3月期 | 2,056 4/3 | 990 3/5 3/4 | 989,000 11/14 | 279億3183万 | 134億4966万 | +9.6% 3/29 | -27.09% 11/14 |
| 最新 | 858 2024/5/17 | 837,500 | 116億5637万 | -15.3% 1,013 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/28
- -19%（0.81倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 110%（2.1倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 73%（1.73倍）
- 1996/12/30 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 265%（3.65倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 113%（2.13倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -6%（0.94倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/05/17 vs 2023/12/29
- -24%（0.76倍）