株価チャート
株価
5/17
- 前日 (5/16)
- 6,843
- 始値
- 6,833
- 高値
- 6,886
- 安値
- 6,789
- 終値 -0.25%
- 6,826
- 出来高 -22.57%
- 258,700
乖離率
- 株価（5日）
移動平均値 - +0.26%
6,808 - 株価（25日）
移動平均値 - +8.01%
6,320 - 出来高（5日）
移動平均値 - -34.48%
394,840
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 | 6,833 | 6,886 | 6,789 | 6,826 | -0.25% | 258,700 | 7931億8593万 | +8.01% | 23.25 | 2.32 |
| 05/16 | 6,740 | 6,843 | 6,712 | 6,843 | +2.16% | 334,100 | 7951億6134万 | +8.64% | 23.3 | 2.32 |
| 05/15 | 6,775 | 6,842 | 6,681 | 6,698 | -1.69% | 262,500 | 7783億1224万 | +6.72% | 22.81 | 2.27 |
| 05/14 | 6,959 | 7,070 | 6,801 | 6,813 | -0.67% | 429,600 | 7916億7532万 | +8.89% | 23.2 | 2.31 |
| 05/13 | 6,848 | 6,977 | 6,771 | 6,859 | +1.64% | 689,300 | 7970億2056万 | +9.9% | 23.36 | 2.33 |
| 05/10 | 6,700 | 6,900 | 6,631 | 6,748 | +8.14% | 819,900 | 7841億2228万 | +8.59% | 22.98 | 2.29 |
| 05/09 | 6,222 | 6,330 | 6,201 | 6,240 | -0.94% | 370,800 | 7250億9233万 | +0.76% | 21.25 | 2.12 |
| 05/08 | 6,301 | 6,371 | 6,262 | 6,299 | +0.4% | 302,900 | 7319億4817万 | +1.73% | 21.45 | 2.14 |
| 05/07 | 6,277 | 6,302 | 6,201 | 6,274 | -0.05% | 388,800 | 7290億4315万 | +1.32% | 21.37 | 2.13 |
| 05/02 | 6,294 | 6,294 | 6,195 | 6,277 | -0.27% | 323,300 | 7293億9175万 | +1.39% | 21.38 | 2.13 |
| 05/01 | 6,276 | 6,307 | 6,227 | 6,294 | -0.02% | 150,900 | 7313億6716万 | +1.66% | 21.43 | 2.14 |
| 04/30 | 6,259 | 6,370 | 6,259 | 6,295 | +1.58% | 398,700 | 7314億8336万 | +1.71% | 21.44 | 2.14 |
| 04/26 | 6,093 | 6,222 | 6,022 | 6,197 | +2.92% | 443,300 | 7200億9570万 | +0.16% | 21.1 | 2.1 |
| 04/25 | 6,020 | 6,071 | 5,978 | 6,021 | -1.34% | 280,000 | 6996億4437万 | -2.78% | 20.5 | 2.04 |
| 04/24 | 5,930 | 6,109 | 5,921 | 6,103 | +3.51% | 387,400 | 7091億7283万 | -1.77% | 20.78 | 2.07 |
| 04/23 | 5,953 | 5,953 | 5,819 | 5,896 | +0.02% | 304,000 | 6851億1929万 | -5.3% | 20.08 | 2 |
| 04/22 | 5,922 | 5,936 | 5,843 | 5,895 | +1.01% | 352,400 | 6850億309万 | -5.62% | 20.07 | 2 |
| 04/19 | 5,887 | 5,941 | 5,749 | 5,836 | -2.93% | 847,400 | 6781億4725万 | -6.77% | 19.87 | 1.98 |
| 04/18 | 5,871 | 6,039 | 5,830 | 6,012 | +1.04% | 383,900 | 6985億9857万 | -4.25% | 20.47 | 2.04 |
| 04/17 | 6,157 | 6,200 | 5,876 | 5,950 | -4.03% | 739,400 | 6913億9412万 | -5.41% | 20.26 | 2.02 |
| 04/16 | 6,287 | 6,304 | 6,200 | 6,200 | -3.38% | 373,400 | 7204億4430万 | -1.7% | 21.11 | 2.1 |
| 04/15 | 6,400 | 6,443 | 6,348 | 6,417 | +0.28% | 291,500 | 7456億5985万 | +1.65% | 21.85 | 2.18 |
| 04/12 | 6,336 | 6,422 | 6,336 | 6,399 | +0.84% | 449,200 | 7435億6824万 | +1.38% | 21.79 | 2.17 |
| 04/11 | 6,163 | 6,375 | 6,163 | 6,346 | +1.33% | 309,100 | 7374億960万 | +0.52% | 21.61 | 2.15 |
| 04/10 | 6,251 | 6,295 | 6,208 | 6,263 | -0.74% | 251,200 | 7277億6494万 | -0.79% | 21.33 | 2.12 |
| 04/09 | 6,262 | 6,333 | 6,257 | 6,310 | +0.96% | 160,200 | 7332億2637万 | -0.06% | 21.49 | 2.14 |
| 04/08 | 6,244 | 6,284 | 6,182 | 6,250 | +0.13% | 272,800 | 7262億5433万 | -0.95% | 21.28 | 2.12 |
| 04/05 | 6,306 | 6,328 | 6,207 | 6,242 | -2.56% | 276,200 | 7253億2473万 | -1.01% | 21.26 | 2.12 |
| 04/04 | 6,192 | 6,419 | 6,185 | 6,406 | +3.81% | 476,000 | 7443億8164万 | +1.68% | 21.82 | 2.17 |
| 04/03 | 6,221 | 6,235 | 6,141 | 6,171 | -0.82% | 371,700 | 7170億7448万 | -1.88% | 21.01 | 2.09 |
| 04/02 | 6,150 | 6,236 | 6,101 | 6,222 | +0.06% | 443,700 | 7230億71万 | -0.86% | 21.19 | 2.11 |
| 04/01 | 6,320 | 6,320 | 6,195 | 6,218 | -1.32% | 329,700 | 7225億3591万 | -0.69% | 21.17 | 2.11 |
| 03/29 | 6,260 | 6,341 | 6,245 | 6,301 | +0.75% | 320,600 | 7321億8057万 | +0.83% | 24.26 | 2.14 |
| 03/28 | 6,250 | 6,300 | 6,211 | 6,254 | -0.27% | 236,300 | 7267億1914万 | +0.42% | 24.07 | 2.12 |
| 03/27 | 6,250 | 6,317 | 6,224 | 6,271 | +0.46% | 517,400 | 7286億9455万 | +0.93% | 24.14 | 2.13 |
| 03/26 | 6,231 | 6,286 | 6,218 | 6,242 | -0.13% | 416,500 | 7253億2473万 | +0.73% | 24.03 | 2.12 |
| 03/25 | 6,362 | 6,388 | 6,248 | 6,250 | -1.75% | 340,700 | 7262億5433万 | +1.1% | 24.06 | 2.12 |
| 03/22 | 6,480 | 6,497 | 6,255 | 6,361 | -2.17% | 496,900 | 7391億5261万 | +3.23% | 24.49 | 2.16 |
| 03/21 | 6,499 | 6,523 | 6,454 | 6,502 | +1.03% | 355,600 | 7555億3691万 | +5.84% | 25.03 | 2.21 |
| 03/19 | 6,393 | 6,445 | 6,347 | 6,436 | +0.52% | 218,800 | 7478億6766万 | +5.13% | 24.78 | 2.18 |
| 03/18 | 6,303 | 6,406 | 6,295 | 6,403 | +2.45% | 217,000 | 7440億3304万 | +5.23% | 24.65 | 2.17 |
| 03/15 | 6,240 | 6,286 | 6,218 | 6,250 | -0.68% | 325,200 | 7262億5433万 | +3.31% | 24.06 | 2.12 |
| 03/14 | 6,246 | 6,298 | 6,226 | 6,293 | +0.02% | 308,400 | 7312億5096万 | +4.53% | 24.22 | 2.13 |
| 03/13 | 6,405 | 6,449 | 6,238 | 6,292 | -1.26% | 458,200 | 7311億3476万 | +5.09% | 24.22 | 2.13 |
| 03/12 | 6,243 | 6,376 | 6,230 | 6,372 | +0.46% | 471,600 | 7404億3082万 | +6.98% | 24.53 | 2.16 |
| 03/11 | 6,310 | 6,377 | 6,271 | 6,343 | -1.05% | 504,400 | 7370億6100万 | +7.18% | 24.42 | 2.15 |
| 03/08 | 6,317 | 6,511 | 6,263 | 6,410 | -0.11% | 628,300 | 7448億4644万 | +9% | 24.68 | 2.17 |
| 03/07 | 6,451 | 6,550 | 6,417 | 6,417 | +1.04% | 618,900 | 7456億5985万 | +9.82% | 24.7 | 2.18 |
| 03/06 | 6,175 | 6,394 | 6,161 | 6,351 | +1.21% | 460,000 | 7379億9060万 | +9.42% | 24.45 | 2.15 |
| 03/05 | 6,300 | 6,398 | 6,273 | 6,275 | +0.87% | 433,900 | 7291億5935万 | +8.79% | 24.16 | 2.13 |
| 03/04 | 6,195 | 6,244 | 6,158 | 6,221 | +1.06% | 513,200 | 7228億8451万 | +8.46% | 23.95 | 2.11 |
| 03/01 | 6,020 | 6,163 | 6,013 | 6,156 | +1.1% | 374,100 | 7153億3147万 | +7.85% | 23.7 | 2.09 |
| 02/29 | 6,180 | 6,229 | 5,995 | 6,089 | -0.44% | 604,700 | 7075億4602万 | +7.13% | 23.44 | 2.07 |
| 02/28 | 5,993 | 6,163 | 5,916 | 6,116 | +4.55% | 825,000 | 7106億8344万 | +8.06% | 23.54 | 2.07 |
| 02/27 | 5,848 | 5,880 | 5,811 | 5,850 | -0.15% | 316,500 | 6797億7405万 | +3.8% | 22.52 | 1.98 |
| 02/26 | 5,945 | 5,967 | 5,854 | 5,859 | -0.95% | 265,900 | 6808億1986万 | +4.35% | 22.55 | 1.99 |
| 02/22 | 5,810 | 5,949 | 5,788 | 5,915 | +2.5% | 355,200 | 6873億2710万 | +5.66% | 22.77 | 2.01 |
| 02/21 | 5,782 | 5,856 | 5,682 | 5,771 | -1.89% | 565,500 | 6705億9420万 | +3.27% | 22.22 | 1.96 |
| 02/20 | 5,881 | 5,908 | 5,821 | 5,882 | +0.02% | 263,200 | 6834億9248万 | +5.34% | 22.64 | 2 |
| 02/19 | 5,851 | 5,930 | 5,834 | 5,881 | +0.62% | 678,200 | 6833億7628万 | +5.43% | 22.64 | 1.99 |
| 02/16 | 5,840 | 5,910 | 5,816 | 5,845 | +1.42% | 603,700 | 6791億9305万 | +4.92% | 22.5 | 1.98 |
| 02/15 | 5,846 | 5,879 | 5,659 | 5,763 | -1.91% | 774,100 | 6696億6459万 | +3.61% | 22.18 | 1.95 |
| 02/14 | 5,933 | 5,933 | 5,785 | 5,875 | -1.97% | 810,400 | 6826億7907万 | +5.8% | 22.62 | 1.99 |
| 02/13 | 5,614 | 6,025 | 5,585 | 5,993 | +9.08% | 1,915,000 | 6963億9075万 | +8.27% | 23.07 | 2.03 |
| 02/09 | 5,426 | 5,576 | 5,422 | 5,494 | -0.58% | 513,500 | 6384億661万 | -0.31% | 21.15 | 1.86 |
| 02/08 | 5,553 | 5,576 | 5,501 | 5,526 | +0.49% | 346,600 | 6421億2503万 | +0.33% | 21.27 | 1.87 |
| 02/07 | 5,511 | 5,559 | 5,482 | 5,499 | +0.27% | 435,400 | 6389億8761万 | -0.16% | 21.17 | 1.87 |
| 02/06 | 5,466 | 5,543 | 5,449 | 5,484 | -0.53% | 429,300 | 6372億4460万 | -0.47% | 21.11 | 1.86 |
| 02/05 | 5,474 | 5,541 | 5,424 | 5,513 | +1.62% | 320,100 | 6406億1442万 | +0.05% | 21.22 | 1.87 |
| 02/02 | 5,430 | 5,465 | 5,422 | 5,425 | -0.02% | 251,300 | 6303億8876万 | -1.51% | 20.88 | 1.84 |
| 02/01 | 5,440 | 5,468 | 5,408 | 5,426 | -0.33% | 297,500 | 6305億496万 | -1.54% | 20.89 | 1.84 |
| 01/31 | 5,391 | 5,446 | 5,386 | 5,444 | -0.15% | 234,700 | 6325億9657万 | -1.29% | 20.96 | 1.85 |
| 01/30 | 5,400 | 5,471 | 5,392 | 5,452 | -0.05% | 303,600 | 6335億2618万 | -1.12% | 20.99 | 1.85 |
| 01/29 | 5,445 | 5,494 | 5,392 | 5,455 | -0.29% | 207,700 | 6338億7478万 | -1.09% | 21 | 1.85 |
| 01/26 | 5,488 | 5,552 | 5,448 | 5,471 | -0.89% | 440,900 | 6357億3399万 | -0.82% | 21.06 | 1.86 |
| 01/25 | 5,505 | 5,548 | 5,472 | 5,520 | -0.4% | 430,200 | 6414億2783万 | +0.11% | 21.25 | 1.87 |
| 01/24 | 5,557 | 5,571 | 5,513 | 5,542 | +0.58% | 424,200 | 6439億8424万 | +0.56% | 21.33 | 1.88 |
| 01/23 | 5,550 | 5,579 | 5,481 | 5,510 | -0.02% | 471,000 | 6402億6582万 | +0.2% | 21.21 | 1.87 |
| 01/22 | 5,410 | 5,514 | 5,387 | 5,511 | +3.75% | 775,900 | 6403億8202万 | +0.36% | 21.21 | 1.87 |
| 01/19 | 5,475 | 5,524 | 5,279 | 5,312 | -2.42% | 1,552,800 | 6172億5808万 | -3.03% | 20.45 | 1.8 |
| 01/18 | 5,632 | 5,640 | 5,443 | 5,444 | -3.92% | 739,500 | 6325億9657万 | -0.38% | 20.96 | 1.85 |
| 01/17 | 5,754 | 5,774 | 5,666 | 5,666 | +0.14% | 387,800 | 6583億9313万 | +4.12% | 21.81 | 1.92 |
| 01/16 | 5,700 | 5,756 | 5,658 | 5,658 | -1.58% | 293,500 | 6574億6352万 | +4.51% | 21.78 | 1.92 |
| 01/15 | 5,651 | 5,749 | 5,651 | 5,749 | +1.09% | 380,600 | 6680億3778万 | +6.66% | 22.13 | 1.95 |
| 01/12 | 5,705 | 5,729 | 5,675 | 5,687 | +1.08% | 368,600 | 6608億3334万 | +6.14% | 21.89 | 1.93 |
| 01/11 | 5,635 | 5,729 | 5,622 | 5,626 | +1.48% | 580,100 | 6537億4510万 | +5.49% | 21.66 | 1.91 |
| 01/10 | 5,460 | 5,584 | 5,443 | 5,544 | +2.19% | 465,600 | 6442億1664万 | +4.35% | 21.34 | 1.88 |
| 01/09 | 5,453 | 5,499 | 5,392 | 5,425 | +0.78% | 488,100 | 6303億8876万 | +2.34% | 20.88 | 1.84 |
| 01/05 | 5,437 | 5,453 | 5,382 | 5,383 | -1.03% | 418,000 | 6255億833万 | +1.64% | 20.72 | 1.83 |
| 01/04 | 5,463 | 5,469 | 5,377 | 5,439 | -1.47% | 421,700 | 6320億1557万 | +2.78% | 20.94 | 1.84 |
| 2023 | ||||||||||
| 12/29 | 5,486 | 5,520 | 5,466 | 5,520 | -0.29% | 307,800 | 6414億2783万 | +4.47% | 21.26 | 1.97 |
| 12/28 | 5,500 | 5,541 | 5,493 | 5,536 | +0.65% | 169,600 | 6432億8704万 | +4.99% | 21.32 | 1.97 |
| 12/27 | 5,451 | 5,522 | 5,430 | 5,500 | +0.9% | 419,700 | 6391億381万 | +4.68% | 21.19 | 1.96 |
| 12/26 | 5,451 | 5,500 | 5,421 | 5,451 | -0.87% | 323,100 | 6334億998万 | +4.17% | 21 | 1.94 |
| 12/25 | 5,536 | 5,549 | 5,458 | 5,499 | -0.56% | 292,900 | 6389億8761万 | +5.49% | 21.18 | 1.96 |
| 12/22 | 5,449 | 5,543 | 5,432 | 5,530 | +2.07% | 452,300 | 6425億8983万 | +6.49% | 21.3 | 1.97 |
| 12/21 | 5,390 | 5,418 | 5,360 | 5,418 | -0.99% | 317,000 | 6295億7536万 | +4.82% | 20.87 | 1.93 |
| 12/20 | 5,540 | 5,549 | 5,445 | 5,472 | -0.07% | 628,900 | 6358億5019万 | +6.21% | 21.08 | 1.95 |
| 12/19 | 5,368 | 5,476 | 5,330 | 5,476 | +0.98% | 545,800 | 6363億1500万 | +6.62% | 21.09 | 1.95 |
| 12/18 | 5,428 | 5,433 | 5,343 | 5,423 | -0.59% | 537,400 | 6301億5636万 | +6.06% | 20.89 | 1.93 |
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 | 4,110 7/12 | 2,810 1/22 | 2,751,200 12/20 | - | - | +14.52% 6/6 | -20.07% 8/17 |
| 2009年 3月期 | 4,370 6/19 | 1,577 10/8 | 5,611,700 2/27 | - | - | +29.98% 11/5 | -39.36% 10/8 |
| 2010年 3月期 | 3,320 9/30 | 1,895 4/1 | 1,924,900 3/3 | - | - | +12.91% 6/30 | -11.33% 2/8 |
| 2011年 3月期 | 2,778 4/27 | 1,800 3/15 | 2,792,100 3/24 | 3689億1840万 | 2390億4000万 | +8.18% 3/31 | -17.84% 3/15 |
| 2012年 3月期 | 2,500 4/1 | 1,910 8/22 | 1,590,800 3/9 | 3320億 | 2536億4800万 | +7.62% 9/30 | -11.68% 8/12 |
| 2013年 3月期 | 2,161 3/21 | 1,596 9/6 | 1,845,400 10/18 | 2869億8080万 | 2119億4880万 | +11.99% 3/11 | -9.47% 5/21 |
| 2014年 3月期 | 2,347 1/20 | 1,906 4/4 | 2,339,700 10/30 | 2796億7930万 | 2531億1680万 | +12.43% 5/17 | -8.88% 6/13 |
| 2015年 3月期 | 3,065 3/19 | 2,094 4/14 | 2,340,900 2/2 | 3652億3948万 | 2495億3065万 | +14.35% 2/18 | -10.05% 10/14 |
| 2016年 3月期 | 3,150 4/9 | 2,307 1/21 | 1,809,100 8/28 | 3753億6847万 | 2749億1271万 | +9.88% 2/1 | -14.96% 8/25 |
| 2017年 3月期 | 2,900 3/2 | 2,125 6/24 | 1,954,400 3/1 | 3455億7732万 | 2532億2476万 | +7.61% 5/8 | -12.61% 6/24 |
| 2018年 3月期 | 3,870 10/25 | 2,702 4/3 | 1,890,400 10/25 | 4496億9668万 | 3219億8273万 | +12.32% 10/26 | -13.42% 2/14 |
| 2019年 3月期 | 3,640 5/1 | 2,422 12/25 | 1,106,900 6/27 | 4229億7052万 | 2814億3808万 | +7.42% 2/18 | -13.89% 12/25 |
| 2020年 3月期 | 3,545 2/7 | 2,008 3/17 | 1,650,300 3/19 | 4119億3146万 | 2333億3099万 | +13.71% 4/30 | -27.5% 3/16 |
| 2021年 3月期 | 4,955 3/23 | 2,355 4/6 | 944,700 5/29 | 5757億7443万 | 2736億5263万 | +15.11% 1/14 | -7.91% 10/30 |
| 2022年 3月期 | 6,150 11/17 | 4,160 3/9 | 1,543,400 5/27 | 7146億3426万 | 4833億9488万 | +13.51% 9/17 | -13.8% 1/27 |
| 2023年 3月期 | 6,480 11/28 | 4,185 4/27 | 1,327,800 5/31 | 7529億8049万 | 4862億9990万 | +13.8% 11/1 | -11.1% 10/13 |
| 2024年 3月期 | 6,550 3/7 | 4,253 10/20 | 10,780,800 11/30 | 7611億1454万 | 4942億155万 | +10.45% 11/24 | -14.65% 10/20 |
| 最新 | 6,826 2024/5/17 | 258,700 | 7931億8593万 | +8.01% 6,320 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 35%（1.35倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- 22%（1.22倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 37%（1.37倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
255円（1983/02/05） - 2572%（26.72倍）
6,826円（5/17）