株価チャート
株価
5/17
- 前日 (5/16)
- 1,825
- 始値
- 1,793
- 高値
- 1,849
- 安値
- 1,753
- 終値 +0.11%
- 1,827
- 出来高 -33.03%
- 123,500
乖離率
- 株価（5日）
移動平均値 - -6.64%
1,957 - 株価（25日）
移動平均値 - -8.83%
2,004 - 出来高（5日）
移動平均値 - +16.55%
105,960
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 | 1,793 | 1,849 | 1,753 | 1,827 | +0.11% | 123,500 | 989億6503万 | -8.83% | 14.64 | 1.17 |
| 05/16 | 1,970 | 1,972 | 1,817 | 1,825 | -8.89% | 184,400 | 988億5669万 | -9.38% | 14.62 | 1.17 |
| 05/15 | 2,051 | 2,063 | 2,002 | 2,003 | -2.34% | 112,800 | 1084億9861万 | -0.99% | 16.05 | 1.28 |
| 05/14 | 2,083 | 2,083 | 2,034 | 2,051 | -1.3% | 65,000 | 1110億9867万 | +1.28% | 16.43 | 1.31 |
| 05/13 | 2,063 | 2,078 | 2,047 | 2,078 | -0.48% | 44,100 | 1125億6121万 | +2.62% | 16.65 | 1.33 |
| 05/10 | 2,067 | 2,112 | 2,062 | 2,088 | +1.21% | 77,400 | 1131億289万 | +3.16% | 16.73 | 1.34 |
| 05/09 | 2,018 | 2,083 | 2,018 | 2,063 | +2.23% | 58,300 | 1117億4869万 | +1.93% | 16.53 | 1.32 |
| 05/08 | 2,017 | 2,036 | 2,015 | 2,018 | +0.45% | 81,700 | 1093億1113万 | -0.39% | 16.17 | 1.29 |
| 05/07 | 2,034 | 2,038 | 2,002 | 2,009 | +0.1% | 33,600 | 1088億2361万 | -1.13% | 16.1 | 1.29 |
| 05/02 | 2,017 | 2,035 | 2,002 | 2,007 | -0.05% | 23,300 | 1087億1528万 | -1.33% | 16.08 | 1.28 |
| 05/01 | 2,008 | 2,020 | 1,995 | 2,008 | -1.08% | 28,900 | 1087億6945万 | -1.91% | 16.09 | 1.28 |
| 04/30 | 2,001 | 2,045 | 1,990 | 2,030 | +1.86% | 58,500 | 1099億6114万 | -1.41% | 16.27 | 1.3 |
| 04/26 | 1,966 | 1,999 | 1,943 | 1,993 | +1.37% | 103,400 | 1079億5692万 | -3.86% | 15.97 | 1.28 |
| 04/25 | 1,970 | 1,980 | 1,958 | 1,966 | -0.61% | 46,600 | 1064億9439万 | -5.89% | 15.75 | 1.26 |
| 04/24 | 2,009 | 2,011 | 1,977 | 1,978 | -0.2% | 58,400 | 1071億4440万 | -5.99% | 15.85 | 1.27 |
| 04/23 | 2,015 | 2,019 | 1,957 | 1,982 | -1.39% | 87,000 | 1073億6108万 | -6.38% | 15.88 | 1.27 |
| 04/22 | 2,000 | 2,028 | 1,990 | 2,010 | +1.26% | 58,700 | 1088億7778万 | -5.59% | 16.11 | 1.29 |
| 04/19 | 1,970 | 2,015 | 1,933 | 1,985 | +1.02% | 120,500 | 1075億2358万 | -7.24% | 15.9 | 1.27 |
| 04/18 | 1,927 | 1,991 | 1,917 | 1,965 | +0.31% | 99,000 | 1064億4022万 | -8.6% | 15.74 | 1.26 |
| 04/17 | 2,036 | 2,036 | 1,957 | 1,959 | -2.59% | 109,600 | 1061億1521万 | -9.31% | 15.7 | 1.25 |
| 04/16 | 2,038 | 2,039 | 2,006 | 2,011 | -2.38% | 111,000 | 1089億3195万 | -7.37% | 16.11 | 1.29 |
| 04/15 | 2,034 | 2,064 | 2,025 | 2,060 | +0.78% | 64,700 | 1115億8618万 | -5.5% | 16.51 | 1.32 |
| 04/12 | 2,068 | 2,077 | 2,028 | 2,044 | -0.87% | 83,600 | 1107億1950万 | -6.54% | 16.38 | 1.31 |
| 04/11 | 2,060 | 2,070 | 2,042 | 2,062 | -1.1% | 43,200 | 1116億9452万 | -6.06% | 16.52 | 1.32 |
| 04/10 | 2,070 | 2,093 | 2,065 | 2,085 | +0.97% | 54,600 | 1129億4039万 | -5.36% | 16.71 | 1.33 |
| 04/09 | 2,047 | 2,077 | 2,047 | 2,065 | +0.78% | 76,500 | 1118億5702万 | -6.6% | 16.55 | 1.32 |
| 04/08 | 2,063 | 2,073 | 2,025 | 2,049 | -0.05% | 57,300 | 1109億9034万 | -7.62% | 16.42 | 1.31 |
| 04/05 | 2,027 | 2,063 | 2,022 | 2,050 | -0.05% | 89,500 | 1110億4450万 | -7.99% | 16.43 | 1.31 |
| 04/04 | 2,060 | 2,079 | 2,036 | 2,051 | -0.63% | 103,100 | 1110億9867万 | -8.31% | 16.43 | 1.31 |
| 04/03 | 2,052 | 2,088 | 2,052 | 2,064 | -0.77% | 156,600 | 1118億286万 | -8.14% | 16.54 | 1.32 |
| 04/02 | 2,109 | 2,119 | 2,063 | 2,080 | -1.38% | 94,700 | 1126億6955万 | -7.84% | 16.67 | 1.33 |
| 04/01 | 2,160 | 2,178 | 2,109 | 2,109 | -2.86% | 113,300 | 1142億4042万 | -6.89% | 16.9 | 1.35 |
| 03/29 | 2,095 | 2,177 | 2,095 | 2,171 | +4.58% | 172,100 | 1175億9884万 | -4.53% | 16.17 | 1.41 |
| 03/28 | 2,171 | 2,199 | 2,075 | 2,076 | -10.9% | 410,100 | 1124億5287万 | -8.95% | 15.46 | 1.35 |
| 03/27 | 2,340 | 2,362 | 2,316 | 2,330 | +0.91% | 309,400 | 1262億1156万 | +1.66% | 17.36 | 1.51 |
| 03/26 | 2,370 | 2,373 | 2,307 | 2,309 | -2.33% | 268,900 | 1250億7403万 | +0.74% | 17.2 | 1.5 |
| 03/25 | 2,388 | 2,388 | 2,340 | 2,364 | -1.05% | 187,400 | 1280億5327万 | +3.14% | 17.61 | 1.53 |
| 03/22 | 2,358 | 2,398 | 2,345 | 2,389 | +1.79% | 153,100 | 1294億747万 | +4.55% | 17.79 | 1.55 |
| 03/21 | 2,337 | 2,377 | 2,320 | 2,347 | +1.21% | 189,300 | 1271億3242万 | +2.94% | 17.48 | 1.52 |
| 03/19 | 2,281 | 2,323 | 2,270 | 2,319 | +1.71% | 91,600 | 1256億1571万 | +2.38% | 17.27 | 1.5 |
| 03/18 | 2,280 | 2,359 | 2,266 | 2,280 | +0.18% | 167,000 | 1235億316万 | +1.97% | 16.98 | 1.48 |
| 03/15 | 2,239 | 2,276 | 2,226 | 2,276 | +1.88% | 94,200 | 1232億8648万 | +3.08% | 16.95 | 1.48 |
| 03/14 | 2,207 | 2,235 | 2,183 | 2,234 | +0.86% | 77,700 | 1210億1143万 | +2.48% | 16.64 | 1.45 |
| 03/13 | 2,249 | 2,279 | 2,205 | 2,215 | -0.98% | 77,500 | 1199億8223万 | +2.88% | 16.5 | 1.44 |
| 03/12 | 2,211 | 2,237 | 2,172 | 2,237 | +0.04% | 105,700 | 1211億7393万 | +5.17% | 16.66 | 1.45 |
| 03/11 | 2,237 | 2,259 | 2,205 | 2,236 | -0.18% | 71,800 | 1211億1976万 | +6.48% | 16.65 | 1.45 |
| 03/08 | 2,200 | 2,250 | 2,176 | 2,240 | +0.09% | 100,000 | 1213億3643万 | +8.06% | 16.68 | 1.45 |
| 03/07 | 2,288 | 2,305 | 2,235 | 2,238 | -1.45% | 112,000 | 1212億2810万 | +9.33% | 16.67 | 1.45 |
| 03/06 | 2,271 | 2,280 | 2,241 | 2,271 | -0.04% | 70,400 | 1230億1564万 | +12.43% | 16.92 | 1.47 |
| 03/05 | 2,250 | 2,301 | 2,241 | 2,272 | +0.8% | 91,300 | 1230億6981万 | +14.06% | 16.92 | 1.47 |
| 03/04 | 2,287 | 2,299 | 2,240 | 2,254 | -1.05% | 88,400 | 1220億9479万 | +14.82% | 16.79 | 1.46 |
| 03/01 | 2,281 | 2,285 | 2,228 | 2,278 | -0.31% | 130,400 | 1233億9482万 | +17.67% | 16.97 | 1.48 |
| 02/29 | 2,328 | 2,367 | 2,281 | 2,285 | -0.87% | 180,400 | 1237億7400万 | +19.88% | 17.02 | 1.48 |
| 02/28 | 2,344 | 2,361 | 2,305 | 2,305 | -0.43% | 108,600 | 1248億5736万 | +22.87% | 17.17 | 1.49 |
| 02/27 | 2,307 | 2,344 | 2,307 | 2,315 | +1.27% | 85,600 | 1253億9904万 | +25.47% | 17.24 | 1.5 |
| 02/26 | 2,310 | 2,347 | 2,284 | 2,286 | -1.97% | 96,100 | 1238億2816万 | +26.09% | 17.03 | 1.48 |
| 02/22 | 2,314 | 2,339 | 2,300 | 2,332 | +0.73% | 57,600 | 1263億1989万 | +30.86% | 17.37 | 1.51 |
| 02/21 | 2,375 | 2,398 | 2,292 | 2,315 | -1.95% | 113,000 | 1253億9904万 | +32.29% | 17.24 | 1.5 |
| 02/20 | 2,360 | 2,392 | 2,335 | 2,361 | +0.51% | 75,900 | 1278億9077万 | +37.27% | 17.59 | 1.53 |
| 02/19 | 2,300 | 2,349 | 2,271 | 2,349 | +2.22% | 88,300 | 1272億4075万 | +38.99% | 17.5 | 1.52 |
| 02/16 | 2,195 | 2,320 | 2,195 | 2,298 | +4.84% | 149,400 | 1244億7818万 | +38.6% | 17.12 | 1.49 |
| 02/15 | 2,230 | 2,260 | 2,192 | 2,192 | -2.75% | 188,100 | 1187億3637万 | +34.56% | 16.33 | 1.42 |
| 02/14 | 2,380 | 2,380 | 2,186 | 2,254 | +13.55% | 373,900 | 1220億9479万 | +40.61% | 16.79 | 1.46 |
| 02/13 | 1,985 | 1,985 | 1,985 | 1,985 | +25.24% | 14,500 | 1075億2358万 | +26.03% | 14.79 | 1.29 |
| 02/09 | 1,568 | 1,600 | 1,568 | 1,585 | +0.13% | 50,000 | 858億5636万 | +1.8% | 11.81 | 1.03 |
| 02/08 | 1,575 | 1,597 | 1,558 | 1,583 | +0.51% | 47,500 | 857億4802万 | +1.8% | 11.79 | 1.03 |
| 02/07 | 1,570 | 1,585 | 1,564 | 1,575 | +0.32% | 19,600 | 853億1468万 | +1.42% | 11.73 | 1.02 |
| 02/06 | 1,561 | 1,581 | 1,559 | 1,570 | +0.06% | 11,600 | 850億4384万 | +1.23% | 11.69 | 1.02 |
| 02/05 | 1,580 | 1,580 | 1,561 | 1,569 | +0.38% | 27,800 | 849億8967万 | +1.36% | 11.69 | 1.02 |
| 02/02 | 1,551 | 1,572 | 1,545 | 1,563 | +0.06% | 10,600 | 846億6466万 | +1.23% | 11.64 | 1.01 |
| 02/01 | 1,558 | 1,575 | 1,558 | 1,562 | -0.89% | 27,700 | 846億1049万 | +1.36% | 11.63 | 1.01 |
| 01/31 | 1,557 | 1,579 | 1,554 | 1,576 | +1.09% | 21,000 | 853億6885万 | +2.54% | 11.74 | 1.02 |
| 01/30 | 1,580 | 1,595 | 1,553 | 1,559 | -1.2% | 30,600 | 844億4799万 | +1.76% | 11.61 | 1.01 |
| 01/29 | 1,565 | 1,578 | 1,554 | 1,578 | +2.07% | 15,200 | 854億7718万 | +3.27% | 11.75 | 1.02 |
| 01/26 | 1,570 | 1,570 | 1,546 | 1,546 | -1.65% | 43,300 | 837億4380万 | +1.58% | 11.52 | 1 |
| 01/25 | 1,531 | 1,576 | 1,531 | 1,572 | +2.75% | 26,400 | 851億5217万 | +3.63% | 11.71 | 1.02 |
| 01/24 | 1,523 | 1,538 | 1,523 | 1,530 | -0.39% | 23,300 | 828億7712万 | +1.26% | 11.4 | 0.99 |
| 01/23 | 1,547 | 1,557 | 1,536 | 1,536 | 0% | 24,100 | 832億212万 | +1.92% | 11.44 | 1 |
| 01/22 | 1,526 | 1,555 | 1,521 | 1,536 | +1.52% | 25,400 | 832億212万 | +2.26% | 11.44 | 1 |
| 01/19 | 1,530 | 1,530 | 1,503 | 1,513 | -0.46% | 38,200 | 819億5626万 | +1.07% | 11.27 | 0.98 |
| 01/18 | 1,531 | 1,540 | 1,520 | 1,520 | -0.78% | 22,600 | 823億3544万 | +1.74% | 11.32 | 0.99 |
| 01/17 | 1,568 | 1,583 | 1,529 | 1,532 | -2.23% | 36,400 | 829億8545万 | +2.89% | 11.41 | 0.99 |
| 01/16 | 1,591 | 1,591 | 1,564 | 1,567 | -1.51% | 28,800 | 848億8133万 | +5.66% | 11.67 | 1.02 |
| 01/15 | 1,557 | 1,597 | 1,557 | 1,591 | +2.18% | 23,400 | 861億8137万 | +7.79% | 11.85 | 1.03 |
| 01/12 | 1,575 | 1,581 | 1,549 | 1,557 | -0.32% | 20,200 | 843億3965万 | +6.21% | 11.6 | 1.01 |
| 01/11 | 1,562 | 1,574 | 1,559 | 1,562 | +0.06% | 29,800 | 846億1049万 | +7.06% | 11.63 | 1.01 |
| 01/10 | 1,543 | 1,568 | 1,534 | 1,561 | +1.04% | 29,000 | 845億5633万 | +7.51% | 11.63 | 1.01 |
| 01/09 | 1,547 | 1,571 | 1,533 | 1,545 | +0.13% | 48,000 | 836億8964万 | +6.92% | 11.51 | 1 |
| 01/05 | 1,540 | 1,554 | 1,537 | 1,543 | +0.33% | 22,800 | 835億8130万 | +7.3% | 11.49 | 1 |
| 01/04 | 1,530 | 1,538 | 1,509 | 1,538 | +0.65% | 20,600 | 833億1046万 | +7.55% | 11.46 | 1 |
| 2023 | ||||||||||
| 12/29 | 1,515 | 1,536 | 1,515 | 1,528 | +1.26% | 35,600 | 827億6878万 | +7.45% | 11.41 | 1.02 |
| 12/28 | 1,498 | 1,511 | 1,494 | 1,509 | +0.87% | 21,900 | 817億3959万 | +6.72% | 11.27 | 1 |
| 12/27 | 1,495 | 1,502 | 1,489 | 1,496 | +0.27% | 45,200 | 810億3540万 | +6.33% | 11.17 | 0.99 |
| 12/26 | 1,479 | 1,493 | 1,477 | 1,492 | +1.7% | 28,700 | 808億1873万 | +6.5% | 11.14 | 0.99 |
| 12/25 | 1,486 | 1,495 | 1,454 | 1,467 | -0.68% | 35,900 | 794億6453万 | +5.09% | 10.96 | 0.98 |
| 12/22 | 1,456 | 1,478 | 1,456 | 1,477 | +2.07% | 37,500 | 800億621万 | +6.03% | 11.03 | 0.98 |
| 12/21 | 1,440 | 1,455 | 1,440 | 1,447 | +0.07% | 24,100 | 783億8117万 | +4.18% | 10.81 | 0.96 |
| 12/20 | 1,434 | 1,453 | 1,434 | 1,446 | +0.98% | 38,300 | 783億2700万 | +4.33% | 10.8 | 0.96 |
| 12/19 | 1,426 | 1,440 | 1,419 | 1,432 | +0.42% | 40,000 | 775億6865万 | +3.47% | 10.69 | 0.95 |
| 12/18 | 1,411 | 1,426 | 1,401 | 1,426 | +0.56% | 31,700 | 772億4364万 | +3.18% | 10.65 | 0.95 |
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 | 1,905 12/7 | 1,044 1/22 | 2,062,000 5/17 | - | - | +22.06% 6/7 | -29.42% 1/22 |
| 2009年 3月期 | 1,825 5/27 | 513 10/10 | 2,207,600 9/22 | - | - | +34.84% 11/11 | -35.06% 9/18 |
| 2010年 3月期 | 1,113 1/15 | 605 4/1 | 1,281,600 8/5 | - | - | +25.42% 5/11 | -14.52% 7/9 |
| 2011年 3月期 | 990 3/30 | 653 9/2 | 679,100 4/5 | 458億4778万 | 302億4101万 | +12.04% 9/21 | -14.22% 8/16 |
| 2012年 3月期 | 975 4/11 | 606 12/22 | 451,400 4/21 | 451億5311万 | 280億6440万 | +9.97% 2/23 | -16.61% 8/24 |
| 2013年 3月期 | 840 2/26 | 562 5/29 | 909,400 3/13 | 389億114万 | 260億2672万 | +9.62% 3/15 | -12.23% 5/16 |
| 2014年 3月期 | 866 9/11 | 665 6/7 | 596,600 6/11 | 401億523万 | 307億9674万 | +7.32% 1/6 | -8.16% 6/6 |
| 2015年 3月期 | 975 3/19 2/20 | 733 4/14 4/11 | 252,500 5/9 | 451億5311万 | 339億4588万 | +9.25% 2/19 | -7.42% 4/1 |
| 2016年 3月期 | 1,131 7/16 | 809 3/1 | 209,400 7/28 | 523億7761万 | 374億6551万 | +11.12% 5/15 | -12.08% 1/21 |
| 2017年 3月期 | 953 2/17 | 692 8/16 8/10 | 995,900 2/6 | 441億3428万 | 320億4713万 | +10.11% 2/16 | -12.73% 6/17 |
| 2018年 3月期 | 1,240 12/7 | 770 5/11 | 485,000 5/11 | 574億2550万 | 356億5938万 | +15.12% 11/8 | -15.15% 2/14 |
| 2019年 3月期 | 1,272 2/6 | 926 4/3 | 882,500 9/28 | 589億745万 | 428億8388万 | +12.08% 9/28 | -7.82% 10/25 |
| 2020年 3月期 | 1,489 2/7 | 986 3/17 | 426,800 9/27 | 806億5623万 | 534億970万 | +16.29% 12/5 | -15.63% 3/16 |
| 2021年 3月期 | 1,366 9/29 | 1,093 12/3 | 346,800 2/26 | 739億9356万 | 592億568万 | +10.66% 5/27 | -7.2% 11/30 |
| 2022年 3月期 | 1,263 11/8 | 1,069 3/31 | 335,400 10/28 | 684億1425万 | 579億564万 | +10.95% 9/14 | -7.4% 11/30 |
| 2023年 3月期 | 1,523 3/9 | 1,029 5/13 | 212,200 10/28 | 824億9794万 | 557億3892万 | +11.72% 3/9 | -6.32% 4/10 |
| 2024年 3月期 | 2,398 3/22 2/21 | 1,320 6/2 | 410,100 3/28 | 1298億9499万 | 715億182万 | +40.59% 2/14 | -9.3% 4/17 |
| 最新 | 1,827 2024/5/17 | 123,500 | 989億6503万 | -8.83% 2,004 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/27
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 68%（1.68倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 92%（1.92倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/26 vs 1990/12/27
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/26
- -54%（0.46倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/28 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 82%（1.82倍）
- 2005/12/30 vs 2004/12/30
- 237%（3.37倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- 38%（1.38倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
41円（2002/02/12） - 4356%（44.56倍）
1,827円（5/17）