株価チャート
株価
5/17
- 前日 (5/16)
- 2,318
- 始値
- 2,309
- 高値
- 2,314
- 安値
- 2,266
- 終値 -1.81%
- 2,276
- 出来高 -21.36%
- 1,103,400
乖離率
- 株価（5日）
移動平均値 - -2.02%
2,323 - 株価（25日）
移動平均値 - +8.9%
2,090 - 出来高（5日）
移動平均値 - -44.04%
1,971,740
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 | 2,309 | 2,314 | 2,266 | 2,276 | -1.81% | 1,103,400 | 5490億3828万 | +8.9% | 12.61 | 1.38 |
| 05/16 | 2,288 | 2,326 | 2,268 | 2,318 | -0.13% | 1,403,100 | 5591億6992万 | +11.5% | 12.84 | 1.4 |
| 05/15 | 2,369 | 2,378 | 2,318 | 2,321 | -3.09% | 1,373,100 | 5598億9361万 | +12.4% | 12.86 | 1.4 |
| 05/14 | 2,315 | 2,398 | 2,315 | 2,395 | +3.81% | 2,543,700 | 5777億4459万 | +16.83% | 13.27 | 1.45 |
| 05/13 | 2,223 | 2,311 | 2,208 | 2,307 | +5.54% | 3,435,400 | 5565億1640万 | +13.59% | 12.78 | 1.4 |
| 05/10 | 2,135 | 2,250 | 2,090 | 2,186 | +4.84% | 6,629,800 | 5273億2763万 | +8.43% | 12.11 | 1.32 |
| 05/09 | 2,084 | 2,112 | 2,068 | 2,085 | +0.82% | 1,221,000 | 5029億6345万 | +3.89% | 11.55 | 1.26 |
| 05/08 | 2,090 | 2,093 | 2,058 | 2,068 | -1.24% | 1,058,600 | 4988億6255万 | +3.19% | 11.45 | 1.25 |
| 05/07 | 2,068 | 2,104 | 2,068 | 2,094 | +0.82% | 1,010,500 | 5051億3452万 | +4.6% | 11.6 | 1.27 |
| 05/02 | 2,077 | 2,090 | 2,063 | 2,077 | 0% | 887,200 | 5010億3362万 | +4.21% | 11.5 | 1.26 |
| 05/01 | 2,050 | 2,088 | 2,050 | 2,077 | +0.1% | 999,300 | 5010億3362万 | +4.58% | 11.5 | 1.26 |
| 04/30 | 2,040 | 2,099 | 2,031 | 2,075 | +2.17% | 1,291,100 | 5005億5116万 | +4.9% | 11.49 | 1.26 |
| 04/26 | 2,005 | 2,045 | 2,004 | 2,031 | -0.15% | 933,700 | 4899億3706万 | +3.1% | 11.25 | 1.23 |
| 04/25 | 2,044 | 2,053 | 2,017 | 2,034 | +0.05% | 715,000 | 4906億6075万 | +3.51% | 11.27 | 1.23 |
| 04/24 | 2,000 | 2,040 | 1,993 | 2,033 | +0.94% | 937,600 | 4904億1952万 | +3.72% | 11.26 | 1.23 |
| 04/23 | 2,018 | 2,041 | 2,007 | 2,014 | -0.64% | 736,700 | 4858億3616万 | +2.97% | 11.16 | 1.22 |
| 04/22 | 2,001 | 2,038 | 2,000 | 2,027 | +3.21% | 1,279,400 | 4889億7214万 | +3.9% | 11.23 | 1.23 |
| 04/19 | 1,980 | 1,995 | 1,935 | 1,964 | -0.96% | 1,173,100 | 4737億7469万 | +0.98% | 10.88 | 1.19 |
| 04/18 | 1,966 | 1,990 | 1,958 | 1,983 | +0.92% | 815,400 | 4783億5805万 | +2.27% | 10.98 | 1.2 |
| 04/17 | 1,973 | 2,000 | 1,955 | 1,965 | -0.25% | 1,403,900 | 4740億1592万 | +1.71% | 10.88 | 1.19 |
| 04/16 | 1,952 | 1,974 | 1,943 | 1,970 | -0.2% | 1,035,300 | 4752億2206万 | +2.28% | 10.91 | 1.19 |
| 04/15 | 1,981 | 1,993 | 1,954 | 1,974 | -1.55% | 1,183,400 | 4761億8698万 | +2.87% | 10.93 | 1.19 |
| 04/12 | 2,000 | 2,022 | 1,993 | 2,005 | +1.47% | 1,149,300 | 4836億6509万 | +4.86% | 11.11 | 1.21 |
| 04/11 | 1,975 | 1,982 | 1,958 | 1,976 | -0.6% | 775,000 | 4766億6944万 | +3.84% | 10.94 | 1.2 |
| 04/10 | 1,976 | 2,020 | 1,976 | 1,988 | -0.65% | 778,200 | 4795億6419万 | +4.91% | 11.01 | 1.2 |
| 04/09 | 1,980 | 2,009 | 1,971 | 2,001 | +1.01% | 899,000 | 4827億18万 | +5.99% | 11.08 | 1.21 |
| 04/08 | 1,940 | 1,987 | 1,938 | 1,981 | +2.7% | 1,059,300 | 4778億7559万 | +5.2% | 10.97 | 1.2 |
| 04/05 | 1,915 | 1,933 | 1,902 | 1,929 | -0.36% | 863,800 | 4653億3165万 | +2.66% | 10.68 | 1.17 |
| 04/04 | 1,960 | 1,960 | 1,929 | 1,936 | +0.1% | 1,117,300 | 4670億2026万 | +3.14% | 10.72 | 1.17 |
| 04/03 | 1,941 | 1,954 | 1,922 | 1,934 | -0.67% | 1,283,900 | 4665億3780万 | +3.15% | 10.71 | 1.17 |
| 04/02 | 2,015 | 2,020 | 1,942 | 1,947 | -3.95% | 1,434,800 | 4696億7378万 | +3.95% | 10.78 | 1.18 |
| 04/01 | 2,013 | 2,044 | 2,005 | 2,027 | +0.7% | 1,834,000 | 4889億7214万 | +8.34% | 11.23 | 1.23 |
| 03/29 | 2,060 | 2,086 | 1,997 | 2,013 | +7.82% | 4,012,300 | 4855億9493万 | +7.99% | 13.16 | 1.22 |
| 03/28 | 1,906 | 1,915 | 1,865 | 1,867 | -1.94% | 1,126,200 | 4503億7543万 | +0.59% | 12.2 | 1.13 |
| 03/27 | 1,899 | 1,916 | 1,893 | 1,904 | +1.06% | 1,220,900 | 4593億92万 | +2.7% | 12.44 | 1.15 |
| 03/26 | 1,870 | 1,888 | 1,851 | 1,884 | +0.8% | 759,400 | 4544億7633万 | +1.89% | 12.31 | 1.14 |
| 03/25 | 1,910 | 1,914 | 1,869 | 1,869 | -1.68% | 950,300 | 4508億5789万 | +1.36% | 12.21 | 1.13 |
| 03/22 | 1,904 | 1,910 | 1,864 | 1,901 | -0.52% | 1,339,000 | 4585億7723万 | +3.43% | 12.42 | 1.15 |
| 03/21 | 1,930 | 1,953 | 1,906 | 1,911 | -0.78% | 1,426,400 | 4609億8952万 | +4.14% | 12.49 | 1.16 |
| 03/19 | 1,895 | 1,926 | 1,889 | 1,926 | +1.16% | 1,164,500 | 4646億797万 | +5.07% | 12.59 | 1.17 |
| 03/18 | 1,870 | 1,907 | 1,863 | 1,904 | +2.2% | 1,353,500 | 4593億92万 | +3.87% | 12.44 | 1.15 |
| 03/15 | 1,840 | 1,876 | 1,837 | 1,863 | +1.97% | 2,012,100 | 4494億1051万 | +1.09% | 12.17 | 1.13 |
| 03/14 | 1,801 | 1,832 | 1,796 | 1,827 | +1.5% | 1,173,400 | 4407億2625万 | -1.56% | 11.94 | 1.11 |
| 03/13 | 1,816 | 1,821 | 1,785 | 1,800 | -0.83% | 1,320,600 | 4342億1305万 | -3.79% | 11.76 | 1.09 |
| 03/12 | 1,809 | 1,820 | 1,777 | 1,815 | +0.89% | 1,244,500 | 4378億3149万 | -3.87% | 11.86 | 1.1 |
| 03/11 | 1,793 | 1,829 | 1,781 | 1,799 | +0.95% | 1,539,700 | 4339億7182万 | -5.51% | 11.76 | 1.09 |
| 03/08 | 1,769 | 1,804 | 1,766 | 1,782 | +0.06% | 1,477,100 | 4298億7092万 | -7.09% | 11.65 | 1.08 |
| 03/07 | 1,814 | 1,825 | 1,781 | 1,781 | -0.5% | 1,294,400 | 4296億2969万 | -7.91% | 11.64 | 1.08 |
| 03/06 | 1,786 | 1,802 | 1,766 | 1,790 | -0.67% | 2,153,200 | 4318億76万 | -8.16% | 11.7 | 1.08 |
| 03/05 | 1,875 | 1,876 | 1,802 | 1,802 | -3.89% | 1,844,200 | 4346億9551万 | -8.3% | 11.78 | 1.09 |
| 03/04 | 1,904 | 1,908 | 1,865 | 1,875 | -1.37% | 1,655,400 | 4523億526万 | -5.21% | 12.25 | 1.13 |
| 03/01 | 1,908 | 1,918 | 1,896 | 1,901 | +1.28% | 1,218,500 | 4585億7723万 | -4.42% | 12.42 | 1.15 |
| 02/29 | 1,868 | 1,889 | 1,836 | 1,877 | +0.32% | 1,988,400 | 4527億8772万 | -6.15% | 12.27 | 1.14 |
| 02/28 | 1,900 | 1,907 | 1,863 | 1,871 | -1.42% | 1,769,000 | 4513億4034万 | -6.96% | 12.23 | 1.13 |
| 02/27 | 1,903 | 1,925 | 1,882 | 1,898 | +0.96% | 2,482,400 | 4578億5354万 | -6.13% | 12.4 | 1.15 |
| 02/26 | 1,885 | 1,914 | 1,863 | 1,880 | +0.53% | 2,237,600 | 4535億1141万 | -7.43% | 12.29 | 1.14 |
| 02/22 | 1,813 | 1,876 | 1,812 | 1,870 | +3.49% | 2,799,700 | 4510億9912万 | -8.38% | 12.22 | 1.13 |
| 02/21 | 1,796 | 1,811 | 1,780 | 1,807 | +0.33% | 1,354,500 | 4359億166万 | -11.85% | 11.81 | 1.09 |
| 02/20 | 1,812 | 1,815 | 1,775 | 1,801 | +0.28% | 1,835,100 | 4344億5428万 | -12.66% | 11.77 | 1.09 |
| 02/19 | 1,757 | 1,811 | 1,737 | 1,796 | +1.87% | 1,968,200 | 4332億4813万 | -13.49% | 11.74 | 1.09 |
| 02/16 | 1,726 | 1,779 | 1,719 | 1,763 | +2.68% | 3,245,400 | 4252億8756万 | -15.65% | 11.52 | 1.07 |
| 02/15 | 1,787 | 1,796 | 1,705 | 1,717 | -6.02% | 4,246,400 | 4141億9101万 | -18.47% | 11.22 | 1.04 |
| 02/14 | 1,800 | 1,845 | 1,771 | 1,827 | -1.19% | 3,922,100 | 4407億2625万 | -13.98% | 11.94 | 1.11 |
| 02/13 | 1,921 | 1,928 | 1,834 | 1,849 | -3.95% | 6,117,600 | 4460億3330万 | -13.31% | 12.08 | 1.12 |
| 02/09 | 2,162 | 2,218 | 1,851 | 1,925 | -11% | 7,605,400 | 4643億6674万 | -10.09% | 12.58 | 1.17 |
| 02/08 | 2,167 | 2,203 | 2,161 | 2,163 | -0.96% | 1,624,200 | 5217億7935万 | +0.79% | 14.14 | 1.31 |
| 02/07 | 2,200 | 2,213 | 2,153 | 2,184 | -0.32% | 1,112,400 | 5268億4517万 | +2.15% | 14.27 | 1.32 |
| 02/06 | 2,211 | 2,215 | 2,184 | 2,191 | -1.66% | 1,133,300 | 5285億3378万 | +2.86% | 14.32 | 1.33 |
| 02/05 | 2,239 | 2,243 | 2,204 | 2,228 | +0.54% | 1,632,400 | 5374億5927万 | +5% | 14.56 | 1.35 |
| 02/02 | 2,168 | 2,239 | 2,152 | 2,216 | +3.02% | 1,821,500 | 5345億6451万 | +5.02% | 14.48 | 1.34 |
| 02/01 | 2,153 | 2,165 | 2,146 | 2,151 | -1.38% | 1,013,900 | 5188億8460万 | +2.53% | 14.06 | 1.3 |
| 01/31 | 2,169 | 2,182 | 2,138 | 2,181 | +0.69% | 1,132,800 | 5261億2148万 | +4.35% | 14.25 | 1.32 |
| 01/30 | 2,164 | 2,185 | 2,157 | 2,166 | -0.46% | 1,100,500 | 5225億304万 | +4.13% | 14.15 | 1.31 |
| 01/29 | 2,168 | 2,188 | 2,152 | 2,176 | +1.73% | 814,300 | 5249億1533万 | +5.07% | 14.22 | 1.32 |
| 01/26 | 2,158 | 2,158 | 2,123 | 2,139 | -0.97% | 1,007,100 | 5159億8984万 | +3.68% | 13.98 | 1.29 |
| 01/25 | 2,146 | 2,165 | 2,118 | 2,160 | +0.14% | 1,270,100 | 5210億5566万 | +5.11% | 14.12 | 1.31 |
| 01/24 | 2,148 | 2,172 | 2,143 | 2,157 | -0.42% | 1,332,800 | 5203億3197万 | +5.37% | 14.1 | 1.31 |
| 01/23 | 2,163 | 2,189 | 2,153 | 2,166 | +0.93% | 1,168,100 | 5225億304万 | +6.23% | 14.15 | 1.31 |
| 01/22 | 2,145 | 2,163 | 2,132 | 2,146 | +1.13% | 1,004,100 | 5176億7845万 | +5.56% | 14.02 | 1.3 |
| 01/19 | 2,150 | 2,150 | 2,113 | 2,122 | -0.33% | 1,044,500 | 5118億8894万 | +4.64% | 13.87 | 1.28 |
| 01/18 | 2,104 | 2,136 | 2,101 | 2,129 | +1.91% | 1,099,100 | 5135億7755万 | +5.03% | 13.91 | 1.29 |
| 01/17 | 2,110 | 2,131 | 2,089 | 2,089 | -1.09% | 1,234,900 | 5039億2837万 | +3.16% | 13.65 | 1.26 |
| 01/16 | 2,151 | 2,153 | 2,096 | 2,112 | -2% | 1,712,100 | 5094億7665万 | +4.3% | 13.8 | 1.28 |
| 01/15 | 2,170 | 2,173 | 2,140 | 2,155 | +0.28% | 1,116,100 | 5198億4952万 | +6.42% | 14.08 | 1.3 |
| 01/12 | 2,154 | 2,183 | 2,127 | 2,149 | -0.65% | 2,424,900 | 5184億214万 | +6.23% | 14.04 | 1.3 |
| 01/11 | 2,180 | 2,197 | 2,154 | 2,163 | +0.46% | 2,306,900 | 5217億7935万 | +6.92% | 14.14 | 1.31 |
| 01/10 | 2,055 | 2,175 | 2,049 | 2,153 | +4.67% | 3,032,200 | 5193億6706万 | +6.43% | 14.07 | 1.3 |
| 01/09 | 2,064 | 2,076 | 2,033 | 2,057 | +0.83% | 1,145,300 | 4962億903万 | +1.68% | 13.44 | 1.24 |
| 01/05 | 2,076 | 2,080 | 2,032 | 2,040 | -0.97% | 1,364,300 | 4921億813万 | +0.69% | 13.33 | 1.23 |
| 01/04 | 2,000 | 2,070 | 1,983 | 2,060 | +4.46% | 2,257,100 | 4969億3272万 | +1.43% | 13.46 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 1,980 | 1,991 | 1,959 | 1,972 | -0.15% | 808,900 | 4757億452万 | -3.1% | 13.17 | 1.26 |
| 12/28 | 1,993 | 1,999 | 1,961 | 1,975 | -0.35% | 860,200 | 4764億2821万 | -3.33% | 13.19 | 1.26 |
| 12/27 | 1,925 | 1,983 | 1,924 | 1,982 | +2.59% | 1,122,400 | 4781億1682万 | -3.41% | 13.24 | 1.26 |
| 12/26 | 1,939 | 1,941 | 1,923 | 1,932 | +0.52% | 765,100 | 4660億5534万 | -6.26% | 12.91 | 1.23 |
| 12/25 | 1,960 | 1,965 | 1,918 | 1,922 | -0.83% | 680,900 | 4636億4305万 | -7.28% | 12.84 | 1.23 |
| 12/22 | 1,942 | 1,972 | 1,933 | 1,938 | +0.1% | 1,358,200 | 4675億272万 | -7.01% | 12.95 | 1.24 |
| 12/21 | 1,942 | 1,949 | 1,929 | 1,936 | -0.97% | 821,000 | 4670億2026万 | -7.5% | 12.93 | 1.23 |
| 12/20 | 1,978 | 1,987 | 1,954 | 1,955 | -0.36% | 1,301,000 | 4716億362万 | -7.13% | 13.06 | 1.25 |
| 12/19 | 1,943 | 1,965 | 1,926 | 1,962 | +1.29% | 1,182,800 | 4732億9223万 | -7.23% | 13.11 | 1.25 |
| 12/18 | 1,958 | 1,960 | 1,926 | 1,937 | -1.77% | 1,322,500 | 4672億6149万 | -8.8% | 12.94 | 1.23 |
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 | 3,030 5/9 | 832 2/13 | 18,512,400 5/15 | - | - | +15.9% 4/7 | -29.19% 2/13 |
| 2009年 3月期 | 1,359 4/28 | 576 10/28 | 7,957,300 8/1 | - | - | +26.15% 11/10 | -28.29% 10/27 |
| 2010年 3月期 | 1,328 10/28 | 845 4/1 | 3,175,400 10/8 | - | - | +15.04% 5/26 | -9.98% 11/27 |
| 2011年 3月期 | 1,930 3/4 3/1 | 1,063 5/21 | 4,698,500 12/2 | 5466億3288万 | 3010億7293万 | +12.59% 6/21 | -28.96% 3/15 |
| 2012年 3月期 | 1,876 9/5 9/2 | 1,355 4/13 | 3,469,400 12/15 | 5313億3849万 | 3837億7593万 | +11.54% 9/2 | -9.88% 11/21 |
| 2013年 3月期 | 1,976 3/22 | 1,336 11/13 | 4,187,200 6/1 | 5596億6144万 | 3783億9457万 | +23.63% 4/22 | -13.53% 5/23 |
| 2014年 3月期 | 3,015 5/15 | 1,763 4/2 | 7,799,500 4/22 | 8539億3687万 | 4993億3356万 | +20.73% 5/15 | -13.2% 2/4 |
| 2015年 3月期 | 2,348 4/3 | 1,415 1/16 | 10,096,200 9/4 | 6251億680万 | 3767億1470万 | +12.87% 2/18 | -16.95% 5/19 |
| 2016年 3月期 | 1,866 4/14 | 1,010 1/21 | 5,943,900 4/15 | 4967億8420万 | 2688億9177万 | +11.39% 2/8 | -18.64% 8/25 |
| 2017年 3月期 | 1,848 1/10 | 1,075 7/1 | 7,214,800 11/4 | 4919億9207万 | 2861億9668万 | +16.19% 8/10 | -12.11% 7/1 |
| 2018年 3月期 | 1,707 3/30 | 1,318 12/1 | 5,562,500 5/15 | 4544億5371万 | 3508億9044万 | +7.44% 5/1 | -11.96% 11/15 |
| 2019年 3月期 | 2,030 6/18 | 1,210 2/12 | 4,713,300 2/6 | 5404億4583万 | 3221億3766万 | +10.44% 5/14 | -19.61% 2/12 |
| 2020年 3月期 | 1,717 11/1 | 1,136 3/17 | 3,031,700 11/1 | 4571億1601万 | 3024億3668万 | +9.33% 11/1 | -20.87% 3/16 |
| 2021年 3月期 | 1,910 2/15 | 1,185 9/8 7/31 | 2,607,100 2/12 | 5084億9829万 | 3154億8192万 | +13% 11/11 | -9.18% 4/21 |
| 2022年 3月期 | 2,264 3/23 | 1,310 8/20 | 15,259,600 5/27 | 6027億4353万 | 3487億6061万 | +14.04% 11/9 | -13.55% 5/17 |
| 2023年 3月期 | 2,547 3/31 | 1,730 11/16 | 7,088,000 2/9 | 6144億1147万 | 4173億2699万 | +14.88% 2/17 | -11.01% 6/20 |
| 2024年 3月期 | 3,219 8/1 | 1,705 2/15 | 7,605,400 2/9 | 7765億1768万 | 4112億9625万 | +8.42% 5/16 | -18.49% 2/15 |
| 最新 | 2,276 2024/5/17 | 1,103,400 | 5490億3828万 | +8.9% 2,090 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -42%（0.58倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
576円（2008/10/28） - 295%（3.95倍）
2,276円（5/17）