株価チャート
株価
5/17
- 前日 (5/16)
- 2,286
- 始値
- 2,301
- 高値
- 2,386
- 安値
- 2,301
- 終値 +3.72%
- 2,371
- 出来高 +124.72%
- 20,000
乖離率
- 株価(5日)
移動平均値 - +3.9%
2,282 - 株価(25日)
移動平均値 - +5.9%
2,239 - 出来高(5日)
移動平均値 - +120.75%
9,060
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 | 2,301 | 2,386 | 2,301 | 2,371 | +3.72% | 20,000 | 106億9481万 | +5.9% | 11.24 | 0.41 |
05/16 | 2,300 | 2,300 | 2,254 | 2,286 | +1.6% | 8,900 | 103億1140万 | +2.24% | 10.83 | 0.4 |
05/15 | 2,288 | 2,300 | 2,250 | 2,250 | -1.66% | 4,400 | 101億4902万 | +0.72% | 10.66 | 0.39 |
05/14 | 2,275 | 2,288 | 2,239 | 2,288 | +3.25% | 8,300 | 103億2042万 | +2.42% | 10.84 | 0.4 |
05/13 | 2,233 | 2,238 | 2,216 | 2,216 | -1.29% | 3,700 | 99億9565万 | -0.76% | 10.5 | 0.39 |
05/10 | 2,246 | 2,246 | 2,222 | 2,245 | +0.81% | 2,200 | 101億2646万 | +0.45% | 10.64 | 0.39 |
05/09 | 2,218 | 2,228 | 2,208 | 2,227 | +0.91% | 1,700 | 100億4527万 | -0.31% | 10.55 | 0.39 |
05/08 | 2,207 | 2,225 | 2,206 | 2,207 | -0.32% | 7,000 | 99億5506万 | -1.25% | 10.46 | 0.38 |
05/07 | 2,250 | 2,263 | 2,214 | 2,214 | -0.9% | 7,700 | 99億8663万 | -1.16% | 10.49 | 0.39 |
05/02 | 2,231 | 2,234 | 2,222 | 2,234 | +0.22% | 1,200 | 100億7685万 | -0.45% | 10.59 | 0.39 |
05/01 | 2,210 | 2,238 | 2,197 | 2,229 | +0.86% | 4,000 | 100億5429万 | -1.02% | 10.56 | 0.39 |
04/30 | 2,215 | 2,220 | 2,185 | 2,210 | +1.84% | 9,200 | 99億6859万 | -2.21% | 10.47 | 0.39 |
04/26 | 2,212 | 2,227 | 2,170 | 2,170 | -2.69% | 28,100 | 97億8816万 | -4.41% | 10.28 | 0.38 |
04/25 | 2,220 | 2,240 | 2,210 | 2,230 | +0.45% | 4,200 | 100億5880万 | -2.24% | 10.57 | 0.39 |
04/24 | 2,223 | 2,241 | 2,220 | 2,220 | -0.13% | 3,700 | 100億1370万 | -3.01% | 10.52 | 0.39 |
04/23 | 2,223 | 2,237 | 2,223 | 2,223 | +0.82% | 3,700 | 100億2723万 | -3.22% | 10.53 | 0.39 |
04/22 | 2,201 | 2,223 | 2,201 | 2,205 | +0.73% | 2,300 | 99億4604万 | -4.26% | 10.45 | 0.38 |
04/19 | 2,216 | 2,220 | 2,170 | 2,189 | -1.35% | 10,400 | 98億7386万 | -5.24% | 10.37 | 0.38 |
04/18 | 2,201 | 2,239 | 2,201 | 2,219 | +0.86% | 2,600 | 100億919万 | -4.19% | 10.52 | 0.39 |
04/17 | 2,225 | 2,229 | 2,187 | 2,200 | -1.03% | 7,600 | 99億2348万 | -5.13% | 10.43 | 0.38 |
04/16 | 2,265 | 2,278 | 2,222 | 2,223 | -1.55% | 9,700 | 100億2723万 | -4.43% | 10.53 | 0.39 |
04/15 | 2,264 | 2,276 | 2,252 | 2,258 | -0.66% | 3,600 | 101億8510万 | -3.13% | 10.7 | 0.39 |
04/12 | 2,296 | 2,296 | 2,261 | 2,273 | -1% | 6,500 | 102億5276万 | -2.74% | 10.77 | 0.4 |
04/11 | 2,271 | 2,310 | 2,271 | 2,296 | +0.44% | 3,300 | 103億5651万 | -1.96% | 10.88 | 0.4 |
04/10 | 2,305 | 2,317 | 2,281 | 2,286 | -1.04% | 11,100 | 103億1140万 | -2.56% | 10.83 | 0.4 |
04/09 | 2,249 | 2,310 | 2,249 | 2,310 | +3.96% | 16,600 | 104億1966万 | -1.7% | 10.95 | 0.4 |
04/08 | 2,247 | 2,250 | 2,213 | 2,222 | -1.02% | 8,100 | 100億2272万 | -5.49% | 10.53 | 0.39 |
04/05 | 2,225 | 2,267 | 2,224 | 2,245 | -1.28% | 6,700 | 101億2646万 | -4.79% | 10.64 | 0.39 |
04/04 | 2,274 | 2,275 | 2,256 | 2,274 | +0.22% | 1,300 | 102億5727万 | -3.73% | 10.78 | 0.4 |
04/03 | 2,202 | 2,270 | 2,180 | 2,269 | +1.89% | 14,400 | 102億3472万 | -4.14% | 10.75 | 0.4 |
04/02 | 2,247 | 2,256 | 2,225 | 2,227 | -1.02% | 5,600 | 100億4527万 | -6.11% | 10.55 | 0.39 |
04/01 | 2,314 | 2,325 | 2,237 | 2,250 | -2.77% | 20,200 | 101億4902万 | -5.46% | 10.66 | 0.39 |
03/29 | 2,325 | 2,331 | 2,304 | 2,314 | -0.04% | 4,900 | 104億3770万 | -3.02% | 11.45 | 0.4 |
03/28 | 2,375 | 2,392 | 2,293 | 2,315 | -4.93% | 19,200 | 104億4221万 | -3.14% | 11.45 | 0.4 |
03/27 | 2,425 | 2,457 | 2,425 | 2,435 | -0.2% | 23,900 | 109億8349万 | +1.71% | 12.04 | 0.42 |
03/26 | 2,414 | 2,463 | 2,414 | 2,440 | -0.73% | 15,100 | 110億604万 | +2.01% | 12.07 | 0.43 |
03/25 | 2,435 | 2,458 | 2,423 | 2,458 | +0.12% | 14,500 | 110億8724万 | +2.85% | 12.16 | 0.43 |
03/22 | 2,430 | 2,458 | 2,412 | 2,455 | +1.32% | 17,800 | 110億7370万 | +2.89% | 12.14 | 0.43 |
03/21 | 2,416 | 2,437 | 2,410 | 2,423 | +0.58% | 13,800 | 109億2936万 | +1.68% | 11.98 | 0.42 |
03/19 | 2,377 | 2,415 | 2,370 | 2,409 | +0.79% | 9,800 | 108億6621万 | +1.09% | 11.92 | 0.42 |
03/18 | 2,359 | 2,393 | 2,359 | 2,390 | +0.89% | 5,300 | 107億8051万 | +0.42% | 11.82 | 0.42 |
03/15 | 2,329 | 2,375 | 2,329 | 2,369 | +1.54% | 7,200 | 106億8579万 | -0.34% | 11.72 | 0.41 |
03/14 | 2,301 | 2,338 | 2,301 | 2,333 | +0.91% | 3,800 | 105億2340万 | -1.77% | 11.54 | 0.41 |
03/13 | 2,342 | 2,355 | 2,307 | 2,312 | -1.74% | 6,200 | 104億2868万 | -2.57% | 11.44 | 0.4 |
03/12 | 2,325 | 2,368 | 2,325 | 2,353 | -0.13% | 8,800 | 106億1362万 | -0.88% | 11.64 | 0.41 |
03/11 | 2,405 | 2,424 | 2,330 | 2,356 | -2.36% | 14,200 | 106億2715万 | -0.67% | 11.65 | 0.41 |
03/08 | 2,398 | 2,423 | 2,395 | 2,413 | +0.63% | 5,700 | 108億8426万 | +1.86% | 11.94 | 0.42 |
03/07 | 2,399 | 2,420 | 2,382 | 2,398 | -0.04% | 6,000 | 108億1660万 | +1.4% | 11.86 | 0.42 |
03/06 | 2,356 | 2,412 | 2,355 | 2,399 | +0.93% | 7,300 | 108億2111万 | +1.7% | 11.87 | 0.42 |
03/05 | 2,368 | 2,377 | 2,350 | 2,377 | +1.11% | 6,900 | 107億2187万 | +0.98% | 11.76 | 0.41 |
03/04 | 2,375 | 2,375 | 2,350 | 2,351 | -1.01% | 9,400 | 106億459万 | +0.09% | 11.63 | 0.41 |
03/01 | 2,375 | 2,391 | 2,375 | 2,375 | +0.64% | 4,800 | 107億1285万 | +1.28% | 11.75 | 0.41 |
02/29 | 2,400 | 2,400 | 2,350 | 2,360 | -1.13% | 9,300 | 106億4519万 | +0.85% | 11.67 | 0.41 |
02/28 | 2,407 | 2,417 | 2,386 | 2,387 | -0.83% | 6,300 | 107億6698万 | +2.23% | 11.81 | 0.42 |
02/27 | 2,425 | 2,425 | 2,386 | 2,407 | -0.5% | 9,000 | 108億5719万 | +3.35% | 11.91 | 0.42 |
02/26 | 2,425 | 2,435 | 2,401 | 2,419 | +0.54% | 4,700 | 109億1132万 | +4.22% | 11.96 | 0.42 |
02/22 | 2,437 | 2,437 | 2,401 | 2,406 | +0.04% | 4,200 | 108億5268万 | +4.02% | 11.9 | 0.42 |
02/21 | 2,420 | 2,420 | 2,400 | 2,405 | -0.62% | 4,800 | 108億4817万 | +4.34% | 11.9 | 0.42 |
02/20 | 2,416 | 2,443 | 2,409 | 2,420 | +1.26% | 8,100 | 109億1583万 | +5.31% | 11.97 | 0.42 |
02/19 | 2,378 | 2,404 | 2,355 | 2,390 | -0.21% | 5,000 | 107億8051万 | +4.37% | 11.82 | 0.42 |
02/16 | 2,380 | 2,398 | 2,370 | 2,395 | +1.91% | 7,500 | 108億306万 | +4.91% | 11.85 | 0.42 |
02/15 | 2,410 | 2,415 | 2,345 | 2,350 | -1.63% | 8,700 | 106億8万 | +3.21% | 11.62 | 0.41 |
02/14 | 2,394 | 2,401 | 2,381 | 2,389 | -0.58% | 10,300 | 107億7600万 | +5.06% | 11.82 | 0.42 |
02/13 | 2,397 | 2,430 | 2,374 | 2,403 | +2.3% | 23,800 | 108億3915万 | +5.91% | 11.89 | 0.42 |
02/09 | 2,315 | 2,349 | 2,307 | 2,349 | +1.73% | 12,000 | 105億9557万 | +3.85% | 11.62 | 0.41 |
02/08 | 2,311 | 2,311 | 2,280 | 2,309 | -0.43% | 7,900 | 104億1515万 | +2.3% | 11.42 | 0.4 |
02/07 | 2,307 | 2,319 | 2,305 | 2,319 | +1.05% | 10,200 | 104億6025万 | +3.02% | 11.47 | 0.4 |
02/06 | 2,313 | 2,313 | 2,295 | 2,295 | -0.82% | 3,100 | 103億5200万 | +2.27% | 11.35 | 0.4 |
02/05 | 2,290 | 2,314 | 2,284 | 2,314 | +0.52% | 7,600 | 104億3770万 | +3.44% | 11.45 | 0.4 |
02/02 | 2,323 | 2,323 | 2,261 | 2,302 | +0.52% | 5,800 | 103億8357万 | +3.28% | 11.39 | 0.4 |
02/01 | 2,310 | 2,310 | 2,275 | 2,290 | -0.65% | 7,000 | 103億2944万 | +3.15% | 11.33 | 0.4 |
01/31 | 2,270 | 2,310 | 2,270 | 2,305 | +2.4% | 9,800 | 103億9710万 | +4.16% | 11.4 | 0.4 |
01/30 | 2,283 | 2,312 | 2,251 | 2,251 | -1.36% | 41,000 | 101億5353万 | +2.09% | 11.13 | 0.39 |
01/29 | 2,280 | 2,293 | 2,266 | 2,282 | +1.38% | 8,600 | 102億9336万 | +3.68% | 11.29 | 0.4 |
01/26 | 2,262 | 2,274 | 2,251 | 2,251 | -0.49% | 4,900 | 101億5353万 | +2.6% | 11.13 | 0.39 |
01/25 | 2,235 | 2,275 | 2,235 | 2,262 | +1.48% | 10,500 | 102億314万 | +3.38% | 11.19 | 0.39 |
01/24 | 2,244 | 2,246 | 2,229 | 2,229 | -0.67% | 4,600 | 100億5429万 | +2.2% | 11.02 | 0.39 |
01/23 | 2,250 | 2,256 | 2,229 | 2,244 | +0.4% | 7,500 | 101億2195万 | +3.13% | 11.1 | 0.39 |
01/22 | 2,220 | 2,246 | 2,220 | 2,235 | +0.9% | 8,800 | 100億8136万 | +3% | 11.05 | 0.39 |
01/19 | 2,219 | 2,229 | 2,200 | 2,215 | +0.23% | 11,200 | 99億9114万 | +2.31% | 10.96 | 0.39 |
01/18 | 2,218 | 2,233 | 2,210 | 2,210 | -0.36% | 5,600 | 99億6859万 | +2.22% | 10.93 | 0.39 |
01/17 | 2,218 | 2,241 | 2,214 | 2,218 | +0.09% | 8,200 | 100億467万 | +2.83% | 10.97 | 0.39 |
01/16 | 2,247 | 2,247 | 2,216 | 2,216 | -0.58% | 8,400 | 99億9565万 | +2.93% | 10.96 | 0.39 |
01/15 | 2,214 | 2,256 | 2,214 | 2,229 | +0.59% | 8,200 | 100億5429万 | +3.77% | 11.02 | 0.39 |
01/12 | 2,235 | 2,250 | 2,212 | 2,216 | -1.29% | 10,000 | 99億9565万 | +3.45% | 10.96 | 0.39 |
01/11 | 2,248 | 2,275 | 2,245 | 2,245 | -0.75% | 8,900 | 101億2646万 | +5% | 11.1 | 0.39 |
01/10 | 2,267 | 2,274 | 2,259 | 2,262 | -0.22% | 4,400 | 102億314万 | +6.05% | 11.19 | 0.39 |
01/09 | 2,255 | 2,274 | 2,247 | 2,267 | +1.8% | 6,800 | 102億2570万 | +6.58% | 11.21 | 0.4 |
01/05 | 2,234 | 2,245 | 2,222 | 2,227 | -0.13% | 5,500 | 100億4527万 | +5% | 11.02 | 0.39 |
01/04 | 2,164 | 2,230 | 2,157 | 2,230 | +3.05% | 11,800 | 100億5880万 | +5.34% | 11.03 | 0.39 |
2023 | ||||||||||
12/29 | 2,147 | 2,166 | 2,141 | 2,164 | +1.6% | 4,500 | 97億6110万 | +2.46% | 10.77 | 0.39 |
12/28 | 2,130 | 2,139 | 2,109 | 2,130 | +0.33% | 6,400 | 96億773万 | +0.9% | 10.6 | 0.38 |
12/27 | 2,110 | 2,123 | 2,104 | 2,123 | +0.62% | 5,100 | 95億7616万 | +0.52% | 10.57 | 0.38 |
12/26 | 2,099 | 2,110 | 2,087 | 2,110 | +0.52% | 3,300 | 95億1752万 | -0.05% | 10.5 | 0.38 |
12/25 | 2,123 | 2,123 | 2,091 | 2,099 | +0.1% | 6,900 | 94億6790万 | -0.57% | 10.45 | 0.37 |
12/22 | 2,123 | 2,135 | 2,085 | 2,097 | -1.13% | 14,400 | 94億5888万 | -0.76% | 10.44 | 0.37 |
12/21 | 2,133 | 2,133 | 2,106 | 2,121 | -0.56% | 5,000 | 95億6714万 | +0.38% | 10.56 | 0.38 |
12/20 | 2,129 | 2,140 | 2,117 | 2,133 | +0.85% | 3,700 | 96億2127万 | +1.04% | 10.62 | 0.38 |
12/19 | 2,110 | 2,115 | 2,098 | 2,115 | +1% | 2,200 | 95億4007万 | +0.28% | 10.53 | 0.38 |
12/18 | 2,071 | 2,094 | 2,071 | 2,094 | +0.1% | 4,100 | 94億4535万 | -0.62% | 10.42 | 0.37 |
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 | 5,770 577 7/11 | 2,760 276 1/16 | 477,000 4,770,000 6/12 | - | - | +12.17% 6/15 | -26.59% 8/17 |
2009年 3月期 | 4,010 401 6/19 | 1,210 121 3/13 121 3/12 | 77,300 773,000 6/18 | - | - | +20.82% 4/13 | -34.85% 10/8 |
2010年 3月期 | 1,820 182 6/11 | 1,020 102 11/20 102 11/19 | 101,500 1,015,000 1/18 | - | - | +36.83% 4/14 | -18.14% 11/19 |
2011年 3月期 | 2,470 247 6/22 | 1,090 109 3/15 | 415,400 4,154,000 3/4 | 111億4136万 | 49億1663万 | +19.41% 10/4 | -33.44% 3/15 |
2012年 3月期 | 2,370 237 7/7 237 7/4 | 1,450 145 11/10 | 509,000 5,090,000 5/13 | 106億9030万 | 65億4048万 | +17.17% 5/13 | -17.42% 8/8 |
2013年 3月期 | 3,150 315 3/12 | 1,250 125 11/15 125 11/14 | 7,107,000 71,070,000 3/11 | 142億862万 | 56億3834万 | +74.47% 3/11 | -9.87% 5/16 |
2014年 3月期 | 2,840 284 5/21 | 1,850 185 6/7 | 241,000 2,410,000 5/21 | 128億1031万 | 83億4475万 | +15.43% 5/21 | -20.41% 6/7 |
2015年 3月期 | 2,790 279 7/7 | 1,970 197 4/28 | 419,800 4,198,000 7/7 | 125億8478万 | 88億8603万 | +18.31% 7/7 | -9.58% 10/16 |
2016年 3月期 | 2,820 282 6/22 | 1,650 165 2/12 | 46,800 468,000 2/12 | 127億2010万 | 74億4261万 | +8.21% 3/22 | -25.6% 2/12 |
2017年 3月期 | 2,500 250 3/10 250 3/7 | 1,580 158 6/28 | 28,300 283,000 2/10 | 112億7669万 | 71億2686万 | +11.21% 12/9 | -11.55% 4/6 |
2018年 3月期 | 3,310 2/23 | 2,050 205 4/17 | 44,000 2/28 | 149億3033万 | 92億4688万 | +11.02% 2/26 | -8.73% 3/23 |
2019年 3月期 | 3,050 4/27 | 1,640 12/25 | 36,200 2/12 | 137億5756万 | 73億9750万 | +5.98% 7/30 | -15.39% 12/25 |
2020年 3月期 | 1,789 4/18 4/17 | 1,196 3/17 3/13 | 24,700 11/7 | 80億6959万 | 53億9476万 | +8.69% 3/27 | -21.77% 3/13 |
2021年 3月期 | 1,845 3/23 | 1,208 4/6 | 29,200 5/28 | 83億2219万 | 54億4889万 | +12.41% 5/28 | -7.44% 4/21 |
2022年 3月期 | 1,840 3/29 | 1,588 4/23 4/21 | 18,000 3/29 | 82億9964万 | 71億6295万 | +5.26% 5/18 | -5.06% 4/11 |
2023年 3月期 | 2,154 3/6 | 1,649 4/27 | 31,200 10/28 | 97億1599万 | 74億3810万 | +9.14% 2/27 | -7.92% 4/6 |
2024年 3月期 | 2,463 3/26 | 1,867 4/6 | 41,100 10/30 | 111億979万 | 84億2143万 | +6.58% 1/9 | -6.88% 11/13 |
最新 | 2,371 2024/5/17 | 20,000 | 106億9481万 | +5.9% 2,239 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 47%(1.47倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 164%(2.64倍)
- 1989/12/29 vs 1988/12/28
- 0%(1倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 9%(1.09倍)
- 1992/12/30 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -59%(0.41倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -43%(0.57倍)
- 2000/12/29 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- 52%(1.52倍)
- 2003/12/30 vs 2002/12/30
- 99%(1.99倍)
- 2004/12/30 vs 2003/12/30
- 53%(1.53倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/17 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
460円(2002/11/19) - 415%(5.15倍)
2,371円(5/17)