株価チャート
株価
5/17
- 前日 (5/16)
- 1,264
- 始値
- 1,254
- 高値
- 1,293
- 安値
- 1,247
- 終値 +0.55%
- 1,271
- 出来高 -35.49%
- 142,900
乖離率
- 株価（5日）
移動平均値 - +1.68%
1,250 - 株価（25日）
移動平均値 - -2.53%
1,304 - 出来高（5日）
移動平均値 - -51.9%
297,080
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 | 1,254 | 1,293 | 1,247 | 1,271 | +0.55% | 142,900 | 377億1393万 | -2.53% | 13.75 | 1.25 |
| 05/16 | 1,249 | 1,272 | 1,228 | 1,264 | +1.61% | 221,500 | 375億623万 | -3.14% | 13.68 | 1.24 |
| 05/15 | 1,250 | 1,268 | 1,232 | 1,244 | +0.24% | 185,200 | 369億1277万 | -4.6% | 13.46 | 1.22 |
| 05/14 | 1,205 | 1,243 | 1,201 | 1,241 | +0.98% | 298,800 | 368億2375万 | -4.9% | 13.43 | 1.22 |
| 05/13 | 1,183 | 1,245 | 1,154 | 1,229 | -3.38% | 637,000 | 364億6768万 | -5.97% | 13.3 | 1.21 |
| 05/10 | 1,276 | 1,351 | 1,265 | 1,272 | -1.78% | 575,800 | 377億4361万 | -2.83% | 13.77 | 1.25 |
| 05/09 | 1,315 | 1,327 | 1,295 | 1,295 | -2.85% | 341,500 | 384億2608万 | -1.22% | 14.01 | 1.27 |
| 05/08 | 1,353 | 1,353 | 1,322 | 1,333 | -1.62% | 243,200 | 395億5364万 | +1.45% | 14.43 | 1.31 |
| 05/07 | 1,360 | 1,368 | 1,347 | 1,355 | +2.57% | 228,200 | 402億644万 | +3.2% | 14.66 | 1.33 |
| 05/02 | 1,313 | 1,327 | 1,306 | 1,321 | +0.15% | 138,800 | 391億9757万 | +0.76% | 14.3 | 1.3 |
| 05/01 | 1,342 | 1,355 | 1,315 | 1,319 | -2.8% | 202,000 | 391億3822万 | +0.61% | 14.27 | 1.3 |
| 04/30 | 1,350 | 1,358 | 1,338 | 1,357 | +1.88% | 126,000 | 402億6578万 | +3.51% | 14.69 | 1.33 |
| 04/26 | 1,335 | 1,349 | 1,324 | 1,332 | -0.08% | 111,700 | 395億2397万 | +1.83% | 14.41 | 1.31 |
| 04/25 | 1,344 | 1,346 | 1,326 | 1,333 | -0.52% | 82,200 | 395億5364万 | +1.91% | 14.43 | 1.31 |
| 04/24 | 1,343 | 1,356 | 1,334 | 1,340 | 0% | 122,500 | 397億6135万 | +2.52% | 14.5 | 1.32 |
| 04/23 | 1,328 | 1,357 | 1,328 | 1,340 | +1.9% | 147,900 | 397億6135万 | +2.76% | 14.5 | 1.32 |
| 04/22 | 1,320 | 1,335 | 1,302 | 1,315 | +1.47% | 126,300 | 390億1953万 | +1% | 14.23 | 1.29 |
| 04/19 | 1,337 | 1,337 | 1,276 | 1,296 | -4.64% | 253,200 | 384億5575万 | -0.31% | 14.03 | 1.27 |
| 04/18 | 1,300 | 1,364 | 1,298 | 1,359 | +5.27% | 265,900 | 403億2513万 | +4.46% | 14.71 | 1.33 |
| 04/17 | 1,283 | 1,309 | 1,271 | 1,291 | +0.55% | 121,700 | 383億739万 | -0.54% | 13.97 | 1.27 |
| 04/16 | 1,291 | 1,291 | 1,271 | 1,284 | -1.23% | 132,800 | 380億9968万 | -1.23% | 13.9 | 1.26 |
| 04/15 | 1,294 | 1,305 | 1,287 | 1,300 | -0.15% | 85,100 | 385億7444万 | -0.08% | 14.07 | 1.28 |
| 04/12 | 1,309 | 1,322 | 1,297 | 1,302 | +0.54% | 97,900 | 386億3379万 | -0.08% | 14.09 | 1.28 |
| 04/11 | 1,300 | 1,319 | 1,286 | 1,295 | -1.67% | 117,200 | 384億2608万 | -0.69% | 14.01 | 1.27 |
| 04/10 | 1,286 | 1,327 | 1,284 | 1,317 | +2.81% | 163,900 | 390億7888万 | +0.84% | 14.25 | 1.29 |
| 04/09 | 1,262 | 1,281 | 1,258 | 1,281 | +1.91% | 79,200 | 380億1066万 | -1.91% | 13.86 | 1.26 |
| 04/08 | 1,265 | 1,272 | 1,245 | 1,257 | -0.48% | 141,100 | 372億9852万 | -3.9% | 13.6 | 1.23 |
| 04/05 | 1,266 | 1,274 | 1,244 | 1,263 | -1.94% | 249,500 | 374億7655万 | -3.73% | 13.67 | 1.24 |
| 04/04 | 1,302 | 1,304 | 1,283 | 1,288 | -0.31% | 156,300 | 382億1837万 | -2.13% | 13.94 | 1.26 |
| 04/03 | 1,285 | 1,308 | 1,275 | 1,292 | -1.22% | 203,100 | 383億3706万 | -1.97% | 13.98 | 1.27 |
| 04/02 | 1,380 | 1,381 | 1,308 | 1,308 | -4.04% | 277,500 | 388億1182万 | -0.98% | 14.15 | 1.28 |
| 04/01 | 1,350 | 1,374 | 1,327 | 1,363 | +3.89% | 364,700 | 404億4382万 | +3.1% | 14.75 | 1.34 |
| 03/29 | 1,308 | 1,321 | 1,287 | 1,312 | +0.08% | 178,200 | 389億3051万 | -0.68% | 11.74 | 1.34 |
| 03/28 | 1,313 | 1,328 | 1,308 | 1,311 | -0.53% | 161,800 | 389億84万 | -0.98% | 11.73 | 1.34 |
| 03/27 | 1,334 | 1,334 | 1,311 | 1,318 | +0.53% | 197,500 | 391億855万 | -0.83% | 11.79 | 1.35 |
| 03/26 | 1,293 | 1,325 | 1,282 | 1,311 | +0.77% | 165,200 | 389億84万 | -1.65% | 11.73 | 1.34 |
| 03/25 | 1,327 | 1,339 | 1,300 | 1,301 | -1.44% | 213,900 | 386億411万 | -2.84% | 11.64 | 1.33 |
| 03/22 | 1,306 | 1,324 | 1,287 | 1,320 | +1.46% | 212,300 | 391億6789万 | -2% | 11.81 | 1.35 |
| 03/21 | 1,310 | 1,323 | 1,299 | 1,301 | +1.32% | 175,000 | 386億411万 | -3.99% | 11.64 | 1.33 |
| 03/19 | 1,292 | 1,293 | 1,274 | 1,284 | -0.47% | 161,300 | 380億9968万 | -5.8% | 11.49 | 1.32 |
| 03/18 | 1,277 | 1,299 | 1,272 | 1,290 | +2.06% | 159,700 | 382億7771万 | -6.32% | 11.54 | 1.32 |
| 03/15 | 1,275 | 1,288 | 1,259 | 1,264 | -2.92% | 245,100 | 375億623万 | -8.6% | 11.31 | 1.29 |
| 03/14 | 1,299 | 1,307 | 1,293 | 1,302 | +0.15% | 81,100 | 386億3379万 | -6.33% | 11.65 | 1.33 |
| 03/13 | 1,328 | 1,328 | 1,293 | 1,300 | -2.11% | 149,600 | 385億7444万 | -6.74% | 11.63 | 1.33 |
| 03/12 | 1,305 | 1,334 | 1,282 | 1,328 | +1.68% | 135,600 | 394億528万 | -5.14% | 11.88 | 1.36 |
| 03/11 | 1,330 | 1,332 | 1,281 | 1,306 | -3.47% | 326,400 | 387億5248万 | -7.05% | 11.68 | 1.34 |
| 03/08 | 1,347 | 1,391 | 1,347 | 1,353 | +0.45% | 305,500 | 401億4709万 | -4.18% | 12.1 | 1.39 |
| 03/07 | 1,339 | 1,357 | 1,330 | 1,347 | +0.6% | 156,100 | 399億6906万 | -5.07% | 12.05 | 1.38 |
| 03/06 | 1,320 | 1,353 | 1,307 | 1,339 | +1.36% | 201,800 | 397億3167万 | -6.1% | 11.98 | 1.37 |
| 03/05 | 1,318 | 1,327 | 1,303 | 1,321 | -0.38% | 256,800 | 391億9757万 | -7.88% | 11.82 | 1.35 |
| 03/04 | 1,347 | 1,356 | 1,326 | 1,326 | -1.78% | 183,800 | 393億4593万 | -7.98% | 11.86 | 1.36 |
| 03/01 | 1,358 | 1,369 | 1,345 | 1,350 | -0.81% | 201,900 | 400億5807万 | -7.02% | 12.08 | 1.38 |
| 02/29 | 1,347 | 1,377 | 1,327 | 1,361 | +0.59% | 214,500 | 403億8447万 | -6.65% | 12.17 | 1.39 |
| 02/28 | 1,364 | 1,406 | 1,351 | 1,353 | -0.95% | 336,000 | 401億4709万 | -7.58% | 12.1 | 1.39 |
| 02/27 | 1,344 | 1,381 | 1,331 | 1,366 | +3.17% | 397,900 | 405億3284万 | -7.07% | 12.22 | 1.4 |
| 02/26 | 1,337 | 1,339 | 1,306 | 1,324 | -1.63% | 414,000 | 392億8658万 | -10.18% | 11.84 | 1.36 |
| 02/22 | 1,400 | 1,407 | 1,343 | 1,346 | -2.89% | 328,700 | 399億3938万 | -9.18% | 12.04 | 1.38 |
| 02/21 | 1,408 | 1,415 | 1,363 | 1,386 | -2.6% | 428,000 | 411億2629万 | -6.85% | 12.4 | 1.42 |
| 02/20 | 1,435 | 1,468 | 1,421 | 1,423 | -0.07% | 230,400 | 422億2418万 | -4.62% | 12.73 | 1.46 |
| 02/19 | 1,457 | 1,463 | 1,412 | 1,424 | -3% | 441,500 | 422億5385万 | -4.88% | 12.74 | 1.46 |
| 02/16 | 1,488 | 1,518 | 1,468 | 1,468 | -2% | 358,600 | 435億5945万 | -2.26% | 13.13 | 1.5 |
| 02/15 | 1,536 | 1,549 | 1,490 | 1,498 | -1.64% | 315,300 | 444億4963万 | -0.2% | 13.4 | 1.53 |
| 02/14 | 1,500 | 1,561 | 1,487 | 1,523 | +1.2% | 693,100 | 451億9144万 | +1.67% | 13.62 | 1.56 |
| 02/13 | 1,612 | 1,652 | 1,497 | 1,505 | -6.64% | 1,176,400 | 446億5733万 | +0.67% | 13.46 | 1.54 |
| 02/09 | 1,588 | 1,726 | 1,582 | 1,612 | +11.94% | 2,563,300 | 478億3231万 | +8.19% | 14.42 | 1.65 |
| 02/08 | 1,472 | 1,488 | 1,418 | 1,440 | -0.28% | 395,400 | 427億2861万 | -2.77% | 12.88 | 1.48 |
| 02/07 | 1,415 | 1,446 | 1,414 | 1,444 | +2.34% | 263,800 | 428億4730万 | -2.17% | 12.92 | 1.48 |
| 02/06 | 1,420 | 1,427 | 1,398 | 1,411 | -1.81% | 313,800 | 418億6811万 | -4.08% | 12.62 | 1.45 |
| 02/05 | 1,464 | 1,476 | 1,414 | 1,437 | -1.84% | 406,200 | 426億3959万 | -1.98% | 12.85 | 1.47 |
| 02/02 | 1,490 | 1,505 | 1,461 | 1,464 | -1.28% | 267,100 | 434億4076万 | +0.27% | 13.1 | 1.5 |
| 02/01 | 1,490 | 1,505 | 1,467 | 1,483 | -2.31% | 279,200 | 440億454万 | +2.13% | 13.27 | 1.52 |
| 01/31 | 1,523 | 1,527 | 1,508 | 1,518 | -0.85% | 191,900 | 450億4308万 | +5.12% | 13.58 | 1.56 |
| 01/30 | 1,529 | 1,545 | 1,516 | 1,531 | +0.39% | 230,700 | 454億2882万 | +6.69% | 13.69 | 1.57 |
| 01/29 | 1,516 | 1,529 | 1,503 | 1,525 | +0.86% | 225,600 | 452億5079万 | +6.87% | 13.64 | 1.56 |
| 01/26 | 1,578 | 1,578 | 1,507 | 1,512 | -4.79% | 596,700 | 448億6504万 | +6.48% | 13.52 | 1.55 |
| 01/25 | 1,547 | 1,589 | 1,547 | 1,588 | +5.37% | 633,000 | 471億2016万 | +12.38% | 14.2 | 1.63 |
| 01/24 | 1,498 | 1,522 | 1,490 | 1,507 | +0.2% | 191,800 | 447億1668万 | +7.49% | 13.48 | 1.54 |
| 01/23 | 1,502 | 1,535 | 1,495 | 1,504 | -0.07% | 215,400 | 446億2766万 | +8.12% | 13.45 | 1.54 |
| 01/22 | 1,477 | 1,505 | 1,450 | 1,505 | +2.1% | 268,600 | 446億5733万 | +9.06% | 13.46 | 1.54 |
| 01/19 | 1,520 | 1,524 | 1,471 | 1,474 | -2.77% | 352,800 | 437億3748万 | +7.75% | 13.18 | 1.51 |
| 01/18 | 1,516 | 1,532 | 1,502 | 1,516 | +0.8% | 222,900 | 449億8373万 | +11.8% | 13.56 | 1.55 |
| 01/17 | 1,484 | 1,545 | 1,484 | 1,504 | +0.74% | 462,800 | 446億2766万 | +12.07% | 13.45 | 1.54 |
| 01/16 | 1,526 | 1,530 | 1,477 | 1,493 | -3.24% | 670,200 | 443億126万 | +12.34% | 13.35 | 1.53 |
| 01/15 | 1,543 | 1,559 | 1,511 | 1,543 | +0.39% | 546,100 | 457億8490万 | +17.16% | 13.8 | 1.58 |
| 01/12 | 1,466 | 1,538 | 1,466 | 1,537 | +6.15% | 935,400 | 456億686万 | +18.14% | 13.75 | 1.57 |
| 01/11 | 1,433 | 1,448 | 1,409 | 1,448 | +1.26% | 299,300 | 429億6599万 | +12.68% | 12.95 | 1.48 |
| 01/10 | 1,453 | 1,466 | 1,429 | 1,430 | -0.49% | 493,200 | 424億3189万 | +12.42% | 12.79 | 1.46 |
| 01/09 | 1,408 | 1,445 | 1,408 | 1,437 | +4.06% | 429,100 | 426億3959万 | +14.05% | 12.85 | 1.47 |
| 01/05 | 1,411 | 1,416 | 1,377 | 1,381 | -0.36% | 332,400 | 409億7793万 | +10.75% | 12.35 | 1.41 |
| 01/04 | 1,322 | 1,387 | 1,320 | 1,386 | +5.08% | 429,800 | 411億2629万 | +12.14% | 12.4 | 1.42 |
| 2023 | ||||||||||
| 12/29 | 1,325 | 1,331 | 1,306 | 1,319 | -0.15% | 183,100 | 391億3822万 | +7.67% | 11.8 | 1.27 |
| 12/28 | 1,283 | 1,324 | 1,282 | 1,321 | +2.4% | 191,100 | 391億9757万 | +8.55% | 11.82 | 1.28 |
| 12/27 | 1,272 | 1,301 | 1,272 | 1,290 | +0.55% | 170,300 | 382億7771万 | +6.61% | 11.54 | 1.25 |
| 12/26 | 1,268 | 1,304 | 1,268 | 1,283 | +1.18% | 200,200 | 380億7001万 | +6.56% | 11.48 | 1.24 |
| 12/25 | 1,250 | 1,276 | 1,245 | 1,268 | -0.94% | 256,500 | 376億2492万 | +5.75% | 11.34 | 1.22 |
| 12/22 | 1,306 | 1,323 | 1,279 | 1,280 | -1.92% | 219,800 | 379億8099万 | +7.2% | 11.45 | 1.24 |
| 12/21 | 1,285 | 1,317 | 1,255 | 1,305 | -0.38% | 289,800 | 387億2280万 | +9.85% | 11.67 | 1.26 |
| 12/20 | 1,355 | 1,388 | 1,307 | 1,310 | -2.89% | 580,700 | 388億7117万 | +11.02% | 11.72 | 1.27 |
| 12/19 | 1,336 | 1,354 | 1,314 | 1,349 | +0.97% | 290,600 | 400億2840万 | +15.2% | 12.07 | 1.3 |
| 12/18 | 1,305 | 1,339 | 1,290 | 1,336 | +1.6% | 349,000 | 396億4266万 | +15.17% | 11.95 | 1.29 |
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 | 1,280 6/26 6/25 | 724 1/23 | 230,200 1/7 | - | - | +13.79% 2/25 | -10.82% 8/20 |
| 2009年 3月期 | 948 3/25 2/6 他2件 | 590 10/8 | 198,500 8/4 | - | - | +14.11% 8/4 | -30.85% 10/8 |
| 2010年 3月期 | 930 4/3 | 691 10/29 | 103,800 5/29 | - | - | +10.67% 12/3 | -14.65% 10/27 |
| 2011年 3月期 | 889 4/15 | 566 11/4 | 241,300 12/20 | 263億7027万 | 167億8917万 | +13.29% 12/20 | -18.63% 3/15 |
| 2012年 3月期 | 800 3/30 | 535 8/9 | 205,700 6/20 | 237億3028万 | 158億6962万 | +19.56% 4/2 | -11.88% 8/9 |
| 2013年 3月期 | 1,100 3/12 3/11 | 566 6/5 | 359,600 3/11 | 326億2913万 | 167億8917万 | +56.58% 4/30 | -13.83% 5/18 |
| 2014年 3月期 | 2,398 9/30 | 915 4/2 | 4,183,000 9/25 | 711億3151万 | 271億4150万 | +45.42% 5/8 | -26.94% 6/7 |
| 2015年 3月期 | 2,305 9/29 | 1,616 5/21 | 2,243,100 7/28 | 683億7287万 | 479億3516万 | +10.4% 6/17 | -14.51% 10/24 |
| 2016年 3月期 | 1,837 4/28 | 852 2/12 | 378,500 4/20 | 544億9065万 | 252億7274万 | +8.66% 11/25 | -19.07% 8/25 |
| 2017年 3月期 | 1,750 12/2 | 737 7/8 | 4,195,400 12/2 | 519億998万 | 218億6152万 | +39.15% 7/22 | -13.49% 4/12 |
| 2018年 3月期 | 1,449 4/3 | 1,040 2/9 | 1,048,900 5/12 | 429億8147万 | 308億4936万 | +13.79% 2/23 | -14.95% 3/23 |
| 2019年 3月期 | 1,460 8/7 | 836 12/25 | 1,701,400 8/3 | 433億776万 | 247億9814万 | +16.22% 8/6 | -20.38% 12/25 |
| 2020年 3月期 | 1,432 4/9 | 489 3/13 | 4,836,500 4/9 | 424億7720万 | 145億513万 | +6.25% 9/13 | -29.57% 3/13 |
| 2021年 3月期 | 690 3/23 3/22 | 495 12/28 | 548,200 5/29 | 204億6736万 | 146億8311万 | +19.54% 3/22 | -11.24% 7/10 |
| 2022年 3月期 | 886 11/1 | 529 8/23 | 1,150,500 9/30 | 262億8128万 | 156億9164万 | +29.65% 9/29 | -13.04% 12/2 |
| 2023年 3月期 | 1,344 3/1 | 620 5/12 | 1,264,500 12/2 | 398億8004万 | 183億9096万 | +33.91% 12/1 | -10.72% 5/12 |
| 2024年 3月期 | 1,726 2/9 | 922 10/24 | 2,563,300 2/9 | 512億1499万 | 273億5818万 | +18.17% 1/12 | -11.67% 8/4 |
| 最新 | 1,271 2024/5/17 | 142,900 | 377億1393万 | -2.53% 1,304 | |||