株価チャート
株価
5/17
- 前日 (5/16)
- 2,835
- 始値
- 2,850
- 高値
- 2,868
- 安値
- 2,804
- 終値 -0.28%
- 2,827
- 出来高 -7.33%
- 604,600
乖離率
- 株価(5日)
移動平均値 - +1.25%
2,792 - 株価(25日)
移動平均値 - +8.02%
2,617 - 出来高(5日)
移動平均値 - -40.89%
1,022,920
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 | 2,850 | 2,868 | 2,804 | 2,827 | -0.28% | 604,600 | 6473億8300万 | +8.02% | 14.43 | 2.16 |
05/16 | 2,799 | 2,849 | 2,765 | 2,835 | +0.35% | 652,400 | 6492億1500万 | +8.58% | 14.47 | 2.17 |
05/15 | 2,850 | 2,850 | 2,804 | 2,825 | +1.36% | 791,100 | 6469億2500万 | +8.49% | 14.42 | 2.16 |
05/14 | 2,668 | 2,823 | 2,663 | 2,787 | +3.84% | 1,414,900 | 6382億2300万 | +7.32% | 14.22 | 2.13 |
05/13 | 2,718 | 2,822 | 2,642 | 2,684 | -0.89% | 1,651,600 | 6146億3600万 | +3.51% | 13.7 | 2.05 |
05/10 | 2,700 | 2,735 | 2,690 | 2,708 | +1.5% | 730,400 | 6201億3200万 | +4.56% | 13.82 | 2.07 |
05/09 | 2,595 | 2,672 | 2,571 | 2,668 | +3.98% | 739,400 | 6109億7200万 | +3.17% | 13.61 | 2.04 |
05/08 | 2,613 | 2,629 | 2,554 | 2,566 | -2.25% | 555,700 | 5876億1400万 | -0.74% | 13.09 | 1.96 |
05/07 | 2,609 | 2,633 | 2,591 | 2,625 | +0.85% | 628,700 | 6011億2500万 | +1.35% | 13.4 | 2.01 |
05/02 | 2,586 | 2,603 | 2,570 | 2,603 | +0.66% | 412,600 | 5960億8700万 | +0.5% | 13.28 | 1.99 |
05/01 | 2,589 | 2,600 | 2,562 | 2,586 | -0.19% | 753,300 | 5921億9400万 | -0.27% | 13.2 | 1.98 |
04/30 | 2,589 | 2,601 | 2,567 | 2,591 | +1.93% | 665,200 | 5933億3900万 | -0.19% | 13.22 | 1.98 |
04/26 | 2,508 | 2,547 | 2,493 | 2,542 | +0.91% | 600,000 | 5872億200万 | -2.19% | 12.97 | 1.94 |
04/25 | 2,560 | 2,566 | 2,517 | 2,519 | -1.76% | 485,400 | 5818億8900万 | -3.26% | 12.85 | 1.93 |
04/24 | 2,494 | 2,570 | 2,494 | 2,564 | +3.3% | 539,200 | 5922億8400万 | -1.76% | 13.08 | 1.96 |
04/23 | 2,463 | 2,489 | 2,445 | 2,482 | +1.06% | 457,400 | 5733億4200万 | -4.94% | 12.67 | 1.9 |
04/22 | 2,484 | 2,486 | 2,439 | 2,456 | +0.12% | 718,900 | 5673億3600万 | -6.08% | 12.53 | 1.88 |
04/19 | 2,423 | 2,464 | 2,406 | 2,453 | -0.81% | 890,500 | 5666億4300万 | -6.3% | 12.52 | 1.88 |
04/18 | 2,460 | 2,488 | 2,444 | 2,473 | -0.96% | 1,136,700 | 5712億6300万 | -5.65% | 12.62 | 1.89 |
04/17 | 2,520 | 2,525 | 2,467 | 2,497 | -0.99% | 772,100 | 5768億700万 | -4.77% | 12.74 | 1.91 |
04/16 | 2,583 | 2,594 | 2,483 | 2,522 | -3.59% | 906,400 | 5825億8200万 | -3.78% | 12.87 | 1.93 |
04/15 | 2,615 | 2,626 | 2,612 | 2,616 | -1.25% | 533,600 | 6042億9600万 | -0.19% | 13.35 | 2 |
04/12 | 2,665 | 2,673 | 2,645 | 2,649 | -0.6% | 437,500 | 6119億1900万 | +1.22% | 13.52 | 2.03 |
04/11 | 2,629 | 2,665 | 2,607 | 2,665 | -0.22% | 528,600 | 6156億1500万 | +2.11% | 13.6 | 2.04 |
04/10 | 2,696 | 2,700 | 2,662 | 2,671 | -0.78% | 233,900 | 6170億100万 | +2.65% | 13.63 | 2.04 |
04/09 | 2,699 | 2,719 | 2,681 | 2,692 | +1.05% | 398,600 | 6218億5200万 | +3.7% | 13.74 | 2.06 |
04/08 | 2,666 | 2,709 | 2,649 | 2,664 | +0.45% | 316,500 | 6153億8400万 | +2.82% | 13.59 | 2.04 |
04/05 | 2,621 | 2,654 | 2,603 | 2,652 | -0.71% | 393,700 | 6126億1200万 | +2.35% | 13.53 | 2.03 |
04/04 | 2,645 | 2,687 | 2,627 | 2,671 | +1.99% | 459,200 | 6170億100万 | +3.09% | 13.63 | 2.04 |
04/03 | 2,600 | 2,639 | 2,583 | 2,619 | +0.31% | 448,800 | 6049億8900万 | +1.08% | 13.36 | 2 |
04/02 | 2,606 | 2,627 | 2,581 | 2,611 | -1.17% | 488,400 | 6031億4100万 | +0.77% | 13.32 | 2 |
04/01 | 2,672 | 2,680 | 2,615 | 2,642 | -1.45% | 461,900 | 6103億200万 | +1.93% | 13.48 | 2.02 |
03/29 | 2,650 | 2,689 | 2,649 | 2,681 | +1.82% | 402,100 | 6193億1100万 | +3.39% | 13.65 | 2.08 |
03/28 | 2,649 | 2,654 | 2,615 | 2,633 | -1.68% | 403,100 | 6082億2300万 | +1.62% | 13.4 | 2.04 |
03/27 | 2,695 | 2,730 | 2,674 | 2,678 | +0.75% | 665,900 | 6186億1800万 | +3.44% | 13.63 | 2.08 |
03/26 | 2,638 | 2,681 | 2,635 | 2,658 | +0.19% | 509,300 | 6139億9800万 | +2.7% | 13.53 | 2.06 |
03/25 | 2,677 | 2,687 | 2,649 | 2,653 | -0.67% | 641,800 | 6128億4300万 | +2.59% | 13.5 | 2.06 |
03/22 | 2,669 | 2,698 | 2,643 | 2,671 | -0.04% | 920,900 | 6170億100万 | +3.45% | 13.6 | 2.07 |
03/21 | 2,694 | 2,705 | 2,641 | 2,672 | +3.01% | 1,610,600 | 6172億3200万 | +3.73% | 13.6 | 2.07 |
03/19 | 2,571 | 2,594 | 2,544 | 2,594 | +0.66% | 531,600 | 5992億1400万 | +0.86% | 13.2 | 2.01 |
03/18 | 2,519 | 2,577 | 2,512 | 2,577 | +1.98% | 776,200 | 5952億8700万 | +0.39% | 13.12 | 2 |
03/15 | 2,506 | 2,543 | 2,493 | 2,527 | -0.2% | 1,033,400 | 5837億3700万 | -1.25% | 12.86 | 1.96 |
03/14 | 2,484 | 2,533 | 2,473 | 2,532 | +1.61% | 615,400 | 5848億9200万 | -0.82% | 12.89 | 1.96 |
03/13 | 2,495 | 2,527 | 2,481 | 2,492 | +0.04% | 680,600 | 5756億5200万 | -2.12% | 12.68 | 1.93 |
03/12 | 2,457 | 2,497 | 2,430 | 2,491 | -0.44% | 469,300 | 5754億2100万 | -1.89% | 12.68 | 1.93 |
03/11 | 2,518 | 2,527 | 2,456 | 2,502 | -1.26% | 570,300 | 5779億6200万 | -1.22% | 12.74 | 1.94 |
03/08 | 2,462 | 2,548 | 2,458 | 2,534 | +2.8% | 1,145,700 | 5853億5400万 | +0.44% | 12.9 | 1.97 |
03/07 | 2,490 | 2,509 | 2,459 | 2,465 | -0.6% | 836,800 | 5694億1500万 | -1.91% | 12.55 | 1.91 |
03/06 | 2,455 | 2,493 | 2,434 | 2,480 | -1% | 1,588,000 | 5728億8000万 | -1.08% | 12.62 | 1.92 |
03/05 | 2,538 | 2,538 | 2,469 | 2,505 | -2.42% | 1,318,000 | 5786億5500万 | +0.2% | 12.75 | 1.94 |
03/04 | 2,412 | 2,584 | 2,401 | 2,567 | -4.11% | 1,322,600 | 5929億7700万 | +3.05% | 13.07 | 1.99 |
03/01 | 2,656 | 2,688 | 2,651 | 2,677 | +0.87% | 603,300 | 6183億8700万 | +7.9% | 13.63 | 2.08 |
02/29 | 2,660 | 2,662 | 2,626 | 2,654 | +0.08% | 876,900 | 6130億7400万 | +7.67% | 13.51 | 2.06 |
02/28 | 2,632 | 2,669 | 2,632 | 2,652 | +1.22% | 510,300 | 6126億1200万 | +8.02% | 13.5 | 2.06 |
02/27 | 2,648 | 2,653 | 2,606 | 2,620 | -1.21% | 768,500 | 6052億2000万 | +7.2% | 13.34 | 2.03 |
02/26 | 2,686 | 2,711 | 2,645 | 2,652 | -0.38% | 564,300 | 6126億1200万 | +9% | 13.5 | 2.06 |
02/22 | 2,651 | 2,677 | 2,631 | 2,662 | +1.49% | 803,800 | 6149億2200万 | +10.14% | 13.55 | 2.07 |
02/21 | 2,599 | 2,636 | 2,590 | 2,623 | +1.39% | 653,400 | 6059億1300万 | +9.25% | 13.35 | 2.04 |
02/20 | 2,627 | 2,650 | 2,564 | 2,587 | -2.6% | 848,000 | 5975億9700万 | +8.33% | 13.17 | 2.01 |
02/19 | 2,615 | 2,667 | 2,602 | 2,656 | +2.11% | 956,300 | 6135億3600万 | +11.78% | 13.52 | 2.06 |
02/16 | 2,555 | 2,607 | 2,530 | 2,601 | +1.56% | 1,133,300 | 6008億3100万 | +10.26% | 13.24 | 2.02 |
02/15 | 2,562 | 2,565 | 2,517 | 2,561 | +1.27% | 770,300 | 5915億9100万 | +9.3% | 13.04 | 1.99 |
02/14 | 2,534 | 2,561 | 2,508 | 2,529 | -1.21% | 693,900 | 5841億9900万 | +8.59% | 12.87 | 1.96 |
02/13 | 2,507 | 2,562 | 2,506 | 2,560 | +3.77% | 1,421,100 | 5913億6000万 | +10.58% | 13.03 | 1.99 |
02/09 | 2,428 | 2,480 | 2,397 | 2,467 | +3.18% | 1,668,600 | 5698億7700万 | +7.31% | 12.56 | 1.91 |
02/08 | 2,359 | 2,429 | 2,346 | 2,391 | +1.36% | 1,004,000 | 5523億2100万 | +4.55% | 12.17 | 1.86 |
02/07 | 2,348 | 2,403 | 2,330 | 2,359 | +0.21% | 985,500 | 5449億2900万 | +3.65% | 12.01 | 1.83 |
02/06 | 2,331 | 2,354 | 2,310 | 2,354 | +0.81% | 679,200 | 5437億7400万 | +3.84% | 11.98 | 1.83 |
02/05 | 2,330 | 2,340 | 2,267 | 2,335 | +0.13% | 798,800 | 5393億8500万 | +3.41% | 11.89 | 1.81 |
02/02 | 2,274 | 2,348 | 2,268 | 2,332 | +3.74% | 1,524,300 | 5386億9200万 | +3.6% | 11.87 | 1.81 |
02/01 | 2,280 | 2,323 | 2,246 | 2,248 | -1.23% | 1,724,100 | 5192億8800万 | +0.22% | 11.44 | 1.74 |
01/31 | 2,305 | 2,357 | 2,223 | 2,276 | -1.94% | 2,390,300 | 5257億5600万 | +1.61% | 11.59 | 1.77 |
01/30 | 2,316 | 2,336 | 2,303 | 2,321 | +0.74% | 462,800 | 5361億5100万 | +3.89% | 11.81 | 1.8 |
01/29 | 2,292 | 2,306 | 2,281 | 2,304 | +0.61% | 422,600 | 5322億2400万 | +3.41% | 11.73 | 1.79 |
01/26 | 2,305 | 2,314 | 2,290 | 2,290 | -0.87% | 524,700 | 5289億9000万 | +3.06% | 11.66 | 1.78 |
01/25 | 2,294 | 2,313 | 2,293 | 2,310 | +0.79% | 634,900 | 5336億1000万 | +4.24% | 11.76 | 1.79 |
01/24 | 2,351 | 2,360 | 2,265 | 2,292 | -3.94% | 1,171,200 | 5294億5200万 | +3.76% | 11.67 | 1.78 |
01/23 | 2,397 | 2,420 | 2,364 | 2,386 | -0.13% | 386,500 | 5511億6600万 | +8.45% | 12.15 | 1.85 |
01/22 | 2,369 | 2,397 | 2,357 | 2,389 | +2.53% | 454,500 | 5518億5900万 | +9.24% | 12.16 | 1.85 |
01/19 | 2,309 | 2,342 | 2,291 | 2,330 | +3.14% | 742,200 | 5382億3000万 | +7.13% | 11.86 | 1.81 |
01/18 | 2,251 | 2,274 | 2,250 | 2,259 | -0.22% | 361,700 | 5218億2900万 | +4.29% | 11.5 | 1.75 |
01/17 | 2,300 | 2,323 | 2,264 | 2,264 | -1.35% | 533,400 | 5229億8400万 | +4.91% | 11.52 | 1.76 |
01/16 | 2,283 | 2,304 | 2,273 | 2,295 | -0.17% | 422,500 | 5301億4500万 | +6.64% | 11.68 | 1.78 |
01/15 | 2,218 | 2,315 | 2,218 | 2,299 | +3.7% | 638,900 | 5310億6900万 | +7.08% | 11.7 | 1.78 |
01/12 | 2,233 | 2,244 | 2,213 | 2,217 | +0.32% | 494,000 | 5121億2700万 | +3.7% | 11.28 | 1.72 |
01/11 | 2,226 | 2,251 | 2,209 | 2,210 | -0.05% | 745,400 | 5105億1000万 | +3.61% | 11.25 | 1.71 |
01/10 | 2,175 | 2,230 | 2,175 | 2,211 | +1.05% | 513,000 | 5107億4100万 | +3.8% | 11.25 | 1.72 |
01/09 | 2,177 | 2,195 | 2,160 | 2,188 | +1.53% | 665,200 | 5054億2800万 | +2.92% | 11.14 | 1.7 |
01/05 | 2,138 | 2,183 | 2,116 | 2,155 | +0.28% | 618,200 | 4978億500万 | +1.56% | 10.97 | 1.67 |
01/04 | 2,107 | 2,158 | 2,095 | 2,149 | +0.47% | 558,100 | 4964億1900万 | +1.37% | 10.94 | 1.67 |
2023 | ||||||||||
12/29 | 2,148 | 2,164 | 2,121 | 2,139 | +0.38% | 467,300 | 4941億900万 | +0.99% | 10.94 | 1.71 |
12/28 | 2,104 | 2,139 | 2,102 | 2,131 | +0.19% | 304,700 | 4922億6100万 | +0.66% | 10.9 | 1.7 |
12/27 | 2,133 | 2,150 | 2,112 | 2,127 | -1.16% | 592,200 | 4913億3700万 | +0.57% | 10.88 | 1.7 |
12/26 | 2,147 | 2,160 | 2,127 | 2,152 | +0.51% | 363,200 | 4971億1200万 | +1.94% | 11.01 | 1.72 |
12/25 | 2,182 | 2,182 | 2,132 | 2,141 | -0.93% | 188,800 | 4945億7100万 | +1.57% | 10.95 | 1.71 |
12/22 | 2,148 | 2,174 | 2,138 | 2,161 | +1.03% | 391,100 | 4991億9100万 | +2.56% | 11.05 | 1.72 |
12/21 | 2,153 | 2,154 | 2,137 | 2,139 | -1.29% | 420,000 | 4941億900万 | +1.66% | 10.94 | 1.71 |
12/20 | 2,185 | 2,194 | 2,163 | 2,167 | +0.46% | 781,600 | 5005億7700万 | +3.04% | 11.08 | 1.73 |
12/19 | 2,160 | 2,194 | 2,130 | 2,157 | +1.51% | 1,165,400 | 4982億6700万 | +2.62% | 11.03 | 1.72 |
12/18 | 2,134 | 2,134 | 2,088 | 2,125 | -1.12% | 1,267,600 | 4908億7500万 | +1.14% | 10.87 | 1.69 |
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 | 763 7/23 7/20 | 396 3/18 | 5,442,000 8/9 | - | - | +6.66% 12/7 | -14.46% 1/22 |
2009年 3月期 | 462 5/8 | 223 3/3 | 3,096,000 5/30 | - | - | +19.22% 3/25 | -26.35% 10/10 |
2010年 3月期 | 357 8/12 | 218 11/27 | 2,091,000 2/26 | - | - | +16.8% 6/22 | -13.94% 11/2 |
2011年 3月期 | 367 4/27 | 204 3/15 | 2,988,000 5/18 | 946億5682万 | 526億1578万 | +9.97% 12/16 | -17.46% 3/15 |
2012年 3月期 | 333 3/27 | 222 11/8 9/26 他2件 | 2,408,000 3/13 | 858億8752万 | 572億5835万 | +13.2% 2/13 | -10.11% 8/9 |
2013年 3月期 | 492 3/21 3/19 | 282 10/4 | 2,419,000 11/5 | 1268億9688万 | 727億3358万 | +18.7% 4/19 | -6.96% 10/3 |
2014年 3月期 | 783 1/16 | 457 4/2 | 4,567,000 5/23 | 2019億5174万 | 1178億6966万 | +10.73% 1/16 | -11.73% 6/7 |
2015年 3月期 | 925 3/17 | 598 5/14 | 5,133,500 3/20 | 2256億2645万 | 1542億3645万 | +14.11% 11/4 | -12.17% 10/17 |
2016年 3月期 | 1,113 6/24 | 660 2/12 | 6,293,300 8/4 | 2714億8351万 | 1609億8752万 | +13.34% 5/22 | -20.33% 2/12 |
2017年 3月期 | 1,165 1/10 | 793 4/11 | 2,794,000 1/31 | 2784億3500万 | 1895億2700万 | +11.05% 7/29 | -8.92% 2/3 |
2018年 3月期 | 1,624 1/31 | 1,016 4/19 4/17 | 2,146,300 10/31 | 3816億4000万 | 2428億2400万 | +14.17% 5/12 | -10.35% 2/6 |
2019年 3月期 | 1,449 5/14 | 1,135 12/25 | 2,488,100 10/30 | 3405億1500万 | 2667億2500万 | +9.45% 9/20 | -12.56% 12/25 |
2020年 3月期 | 1,367 4/15 | 666 3/19 | 2,832,600 3/17 | 3212億4500万 | 1538億4600万 | +7.02% 9/17 | -29.78% 3/19 |
2021年 3月期 | 1,550 3/29 | 741 4/22 | 2,189,800 8/27 | 3580億5000万 | 1711億7100万 | +15.24% 6/3 | -7.62% 7/10 |
2022年 3月期 | 1,606 9/14 | 1,121 3/8 | 1,472,200 3/18 | 3709億8600万 | 2589億5100万 | +9.7% 9/14 | -9.39% 10/7 |
2023年 3月期 | 1,478 3/9 | 1,090 4/18 | 2,581,600 10/28 | 3414億1800万 | 2517億9000万 | +11.02% 1/31 | -8.07% 9/30 |
2024年 3月期 | 2,730 3/27 | 1,375 4/7 | 2,484,400 10/30 | 6306億3000万 | 3176億2500万 | +11.77% 2/19 | -10.9% 10/4 |
最新 | 2,827 2024/5/17 | 604,600 | 6473億8300万 | +8.02% 2,617 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 59%(1.59倍)
- 1986/12/27 vs 1985/12/28
- 59%(1.59倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 104%(2.04倍)
- 1990/12/28 vs 1989/12/29
- -16%(0.84倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- 15%(1.15倍)
- 1997/12/30 vs 1996/12/30
- -24%(0.76倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- 24%(1.24倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 89%(1.89倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 65%(1.65倍)
- 2013/12/30 vs 2012/12/28
- 88%(1.88倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 75%(1.75倍)
- 2024/05/17 vs 2023/12/29
- 32%(1.32倍)
- 過去安値
175円(1984/03/19) - 1518%(16.18倍)
2,827円(5/17)