株価チャート
株価
5/17
- 前日 (5/16)
- 1,046
- 始値
- 1,036
- 高値
- 1,046
- 安値
- 1,033
- 終値 -0.57%
- 1,040
- 出来高 -45.5%
- 207,800
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,049 - 株価（25日）
移動平均値 - -6.64%
1,114 - 出来高（5日）
移動平均値 - -58.47%
500,400
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 | 1,036 | 1,046 | 1,033 | 1,040 | -0.57% | 207,800 | 907億630万 | -6.64% | 9.49 | 0.64 |
| 05/16 | 1,063 | 1,066 | 1,043 | 1,046 | -1.13% | 381,300 | 912億2961万 | -6.61% | 9.54 | 0.64 |
| 05/15 | 1,064 | 1,071 | 1,045 | 1,058 | +0.28% | 402,800 | 922億7622万 | -5.87% | 9.65 | 0.65 |
| 05/14 | 1,054 | 1,066 | 1,048 | 1,055 | +0.76% | 628,300 | 920億1457万 | -6.31% | 9.63 | 0.65 |
| 05/13 | 1,022 | 1,051 | 1,019 | 1,047 | +2.95% | 881,800 | 913億1682万 | -7.26% | 9.55 | 0.64 |
| 05/10 | 1,077 | 1,108 | 1,014 | 1,017 | -12.85% | 2,340,200 | 887億30万 | -10.24% | 9.28 | 0.62 |
| 05/09 | 1,183 | 1,187 | 1,160 | 1,167 | -2.26% | 713,800 | 1017億8294万 | +2.64% | 10.65 | 0.72 |
| 05/08 | 1,204 | 1,216 | 1,176 | 1,194 | +4.19% | 1,613,600 | 1041億3781万 | +5.2% | 10.89 | 0.73 |
| 05/07 | 1,146 | 1,150 | 1,139 | 1,146 | +1.24% | 349,100 | 999億5137万 | +1.15% | 10.46 | 0.7 |
| 05/02 | 1,120 | 1,134 | 1,114 | 1,132 | +0.8% | 319,100 | 987億3032万 | -0.09% | 10.33 | 0.7 |
| 05/01 | 1,123 | 1,132 | 1,112 | 1,123 | -0.71% | 221,600 | 979億4536万 | -1.06% | 10.25 | 0.69 |
| 04/30 | 1,140 | 1,145 | 1,124 | 1,131 | +0.53% | 457,300 | 986億4310万 | -0.44% | 10.32 | 0.69 |
| 04/26 | 1,115 | 1,130 | 1,103 | 1,125 | +1.63% | 379,500 | 981億1980万 | -1.14% | 10.26 | 0.69 |
| 04/25 | 1,128 | 1,135 | 1,107 | 1,107 | -2.47% | 306,800 | 965億4988万 | -2.89% | 10.1 | 0.68 |
| 04/24 | 1,124 | 1,138 | 1,119 | 1,135 | +2.25% | 346,900 | 989億9197万 | -0.79% | 10.36 | 0.7 |
| 04/23 | 1,116 | 1,117 | 1,101 | 1,110 | +0.45% | 285,700 | 968億1153万 | -2.97% | 10.13 | 0.68 |
| 04/22 | 1,087 | 1,105 | 1,077 | 1,105 | +1.84% | 441,700 | 963億7545万 | -3.41% | 10.08 | 0.68 |
| 04/19 | 1,105 | 1,111 | 1,065 | 1,085 | -2.78% | 517,600 | 946億3109万 | -5.24% | 9.9 | 0.67 |
| 04/18 | 1,107 | 1,128 | 1,105 | 1,116 | +0.36% | 357,200 | 973億3484万 | -2.62% | 10.18 | 0.69 |
| 04/17 | 1,116 | 1,125 | 1,096 | 1,112 | +0.27% | 392,500 | 969億8597万 | -2.88% | 10.15 | 0.68 |
| 04/16 | 1,143 | 1,144 | 1,105 | 1,109 | -4.23% | 460,200 | 967億2432万 | -3.14% | 10.12 | 0.68 |
| 04/15 | 1,160 | 1,165 | 1,150 | 1,158 | -1.86% | 288,800 | 1009億9798万 | +1.22% | 10.57 | 0.71 |
| 04/12 | 1,191 | 1,192 | 1,173 | 1,180 | -0.42% | 317,700 | 1029億1677万 | +3.24% | 10.77 | 0.72 |
| 04/11 | 1,157 | 1,188 | 1,153 | 1,185 | +0.59% | 416,800 | 1033億5285万 | +3.95% | 10.81 | 0.73 |
| 04/10 | 1,173 | 1,193 | 1,168 | 1,178 | +0.51% | 510,200 | 1027億4233万 | +3.61% | 10.75 | 0.72 |
| 04/09 | 1,147 | 1,173 | 1,141 | 1,172 | +2.54% | 446,100 | 1022億1902万 | +3.44% | 10.69 | 0.72 |
| 04/08 | 1,129 | 1,144 | 1,124 | 1,143 | +1.96% | 383,200 | 996億8971万 | +1.24% | 10.43 | 0.7 |
| 04/05 | 1,107 | 1,124 | 1,100 | 1,121 | -0.53% | 358,300 | 977億7093万 | -0.44% | 10.23 | 0.69 |
| 04/04 | 1,151 | 1,152 | 1,121 | 1,127 | -0.7% | 456,900 | 982億9423万 | +0.27% | 10.28 | 0.69 |
| 04/03 | 1,119 | 1,150 | 1,114 | 1,135 | +1.25% | 526,800 | 989億9197万 | +1.07% | 10.36 | 0.7 |
| 04/02 | 1,112 | 1,124 | 1,101 | 1,121 | +0.36% | 414,000 | 977億7093万 | +0.09% | 10.23 | 0.69 |
| 04/01 | 1,156 | 1,158 | 1,107 | 1,117 | -3.21% | 422,900 | 974億2206万 | 0% | 10.19 | 0.69 |
| 03/29 | 1,144 | 1,159 | 1,137 | 1,154 | +0.17% | 351,500 | 1006億4911万 | +3.5% | 3.9 | 0.71 |
| 03/28 | 1,142 | 1,159 | 1,142 | 1,152 | -1.29% | 403,800 | 1004億7467万 | +3.6% | 3.89 | 0.71 |
| 03/27 | 1,172 | 1,187 | 1,160 | 1,167 | +0.26% | 657,500 | 1017億8294万 | +5.23% | 3.94 | 0.72 |
| 03/26 | 1,160 | 1,168 | 1,155 | 1,164 | -0.17% | 241,400 | 1015億2128万 | +5.15% | 3.93 | 0.71 |
| 03/25 | 1,190 | 1,205 | 1,166 | 1,166 | -2.18% | 555,500 | 1016億9572万 | +5.62% | 3.94 | 0.72 |
| 03/22 | 1,196 | 1,198 | 1,181 | 1,192 | +0.68% | 393,200 | 1039億6338万 | +8.46% | 4.03 | 0.73 |
| 03/21 | 1,156 | 1,197 | 1,150 | 1,184 | +4.23% | 1,059,200 | 1032億6564万 | +8.13% | 4 | 0.73 |
| 03/19 | 1,125 | 1,136 | 1,116 | 1,136 | +0.89% | 354,600 | 990億7919万 | +4.12% | 3.84 | 0.7 |
| 03/18 | 1,121 | 1,136 | 1,120 | 1,126 | +0.99% | 394,900 | 982億701万 | +3.59% | 3.81 | 0.69 |
| 03/15 | 1,095 | 1,128 | 1,095 | 1,115 | +0.27% | 460,400 | 972億4762万 | +2.76% | 3.77 | 0.68 |
| 03/14 | 1,107 | 1,115 | 1,092 | 1,112 | +0.45% | 366,000 | 969億8597万 | +2.58% | 3.76 | 0.68 |
| 03/13 | 1,126 | 1,136 | 1,099 | 1,107 | -0.54% | 522,900 | 965億4988万 | +2.31% | 3.74 | 0.68 |
| 03/12 | 1,074 | 1,113 | 1,066 | 1,113 | +3.25% | 678,600 | 970億7319万 | +3.15% | 3.76 | 0.68 |
| 03/11 | 1,113 | 1,125 | 1,070 | 1,078 | -5.11% | 667,200 | 940億2057万 | +0.19% | 3.64 | 0.66 |
| 03/08 | 1,084 | 1,146 | 1,082 | 1,136 | +3.65% | 860,100 | 990億7919万 | +5.67% | 3.84 | 0.7 |
| 03/07 | 1,125 | 1,126 | 1,095 | 1,096 | -1.44% | 474,600 | 955億9049万 | +2.33% | 3.7 | 0.67 |
| 03/06 | 1,075 | 1,117 | 1,073 | 1,112 | +2.58% | 785,000 | 969億8597万 | +4.02% | 3.76 | 0.68 |
| 03/05 | 1,060 | 1,086 | 1,048 | 1,084 | +2.07% | 549,500 | 945億4388万 | +1.78% | 3.66 | 0.67 |
| 03/04 | 1,076 | 1,083 | 1,062 | 1,062 | -1.39% | 446,500 | 926億2509万 | -0.09% | 3.59 | 0.65 |
| 03/01 | 1,069 | 1,080 | 1,063 | 1,077 | +0.56% | 382,800 | 939億3335万 | +1.51% | 3.64 | 0.66 |
| 02/29 | 1,080 | 1,082 | 1,063 | 1,071 | -1.47% | 492,200 | 934億1005万 | +1.13% | 3.62 | 0.66 |
| 02/28 | 1,078 | 1,098 | 1,073 | 1,087 | +1.87% | 535,600 | 948億553万 | +2.74% | 3.67 | 0.67 |
| 02/27 | 1,061 | 1,078 | 1,061 | 1,067 | +0.66% | 367,200 | 930億6118万 | +1.04% | 3.61 | 0.66 |
| 02/26 | 1,066 | 1,082 | 1,060 | 1,060 | -0.28% | 475,800 | 924億5065万 | +0.47% | 3.58 | 0.65 |
| 02/22 | 1,080 | 1,087 | 1,059 | 1,063 | -0.19% | 437,800 | 927億1231万 | +0.85% | 3.59 | 0.65 |
| 02/21 | 1,077 | 1,081 | 1,056 | 1,065 | -2.38% | 681,400 | 928億8674万 | +1.04% | 3.6 | 0.65 |
| 02/20 | 1,115 | 1,117 | 1,091 | 1,091 | -1.89% | 363,400 | 951億5440万 | +3.71% | 3.69 | 0.67 |
| 02/19 | 1,080 | 1,115 | 1,073 | 1,112 | +3.25% | 780,700 | 969億8597万 | +6.01% | 3.76 | 0.68 |
| 02/16 | 1,062 | 1,084 | 1,054 | 1,077 | +1.99% | 624,500 | 939億3335万 | +3.16% | 3.64 | 0.66 |
| 02/15 | 1,079 | 1,079 | 1,052 | 1,056 | -1.95% | 412,400 | 921億178万 | +1.64% | 3.57 | 0.65 |
| 02/14 | 1,075 | 1,081 | 1,063 | 1,077 | -0.55% | 447,700 | 939億3335万 | +4.06% | 3.64 | 0.66 |
| 02/13 | 1,062 | 1,084 | 1,051 | 1,083 | +2.36% | 697,400 | 944億5666万 | +5.15% | 3.66 | 0.66 |
| 02/09 | 1,061 | 1,063 | 1,039 | 1,058 | -1.12% | 656,600 | 922億7622万 | +3.22% | 3.58 | 0.65 |
| 02/08 | 1,066 | 1,082 | 1,035 | 1,070 | -0.56% | 1,372,200 | 933億2283万 | +4.9% | 3.62 | 0.66 |
| 02/07 | 1,064 | 1,084 | 1,063 | 1,076 | +0.94% | 879,400 | 938億4613万 | +6.22% | 3.64 | 0.66 |
| 02/06 | 1,044 | 1,069 | 1,041 | 1,066 | +2.11% | 592,300 | 929億7396万 | +5.86% | 3.6 | 0.65 |
| 02/05 | 1,046 | 1,052 | 1,039 | 1,044 | +0.48% | 388,500 | 910億5517万 | +4.4% | 3.53 | 0.64 |
| 02/02 | 1,037 | 1,048 | 1,029 | 1,039 | -0.38% | 347,200 | 906億1908万 | +4.63% | 3.51 | 0.64 |
| 02/01 | 1,036 | 1,048 | 1,032 | 1,043 | 0% | 376,500 | 909億6795万 | +5.67% | 3.52 | 0.64 |
| 01/31 | 1,028 | 1,043 | 1,027 | 1,043 | +0.87% | 294,600 | 909億6795万 | +6.32% | 3.52 | 0.64 |
| 01/30 | 1,034 | 1,037 | 1,027 | 1,034 | +0.29% | 390,700 | 901億8300万 | +6.16% | 3.49 | 0.63 |
| 01/29 | 1,024 | 1,032 | 1,021 | 1,031 | +1.28% | 300,000 | 899億2134万 | +6.4% | 3.48 | 0.63 |
| 01/26 | 1,024 | 1,031 | 1,016 | 1,018 | -1.07% | 403,100 | 887億8751万 | +5.71% | 3.44 | 0.63 |
| 01/25 | 1,020 | 1,032 | 1,018 | 1,029 | +0.49% | 462,100 | 897億4691万 | +7.41% | 3.48 | 0.63 |
| 01/24 | 1,039 | 1,047 | 1,022 | 1,024 | -1.25% | 594,300 | 893億1082万 | +7.45% | 3.46 | 0.63 |
| 01/23 | 1,047 | 1,049 | 1,030 | 1,037 | -0.86% | 565,100 | 904億4465万 | +9.39% | 3.5 | 0.64 |
| 01/22 | 1,046 | 1,049 | 1,034 | 1,046 | +1.26% | 518,800 | 912億2961万 | +11.04% | 3.53 | 0.64 |
| 01/19 | 1,045 | 1,045 | 1,026 | 1,033 | -0.19% | 616,900 | 900億9578万 | +10.36% | 3.49 | 0.63 |
| 01/18 | 1,052 | 1,061 | 1,032 | 1,035 | -1.52% | 585,900 | 902億7021万 | +11.05% | 3.5 | 0.64 |
| 01/17 | 1,040 | 1,065 | 1,035 | 1,051 | +1.45% | 1,168,900 | 916億6569万 | +13.38% | 3.55 | 0.65 |
| 01/16 | 1,021 | 1,044 | 1,018 | 1,036 | +3.7% | 1,390,400 | 903億5743万 | +12.36% | 3.5 | 0.64 |
| 01/15 | 985 | 1,000 | 984 | 999 | +1.42% | 438,400 | 871億3038万 | +8.71% | 3.38 | 0.61 |
| 01/12 | 983 | 996 | 981 | 985 | +1.76% | 740,300 | 859億933万 | +7.53% | 3.33 | 0.6 |
| 01/11 | 973 | 982 | 964 | 968 | +0.73% | 444,100 | 844億2663万 | +5.91% | 3.27 | 0.59 |
| 01/10 | 958 | 966 | 957 | 961 | +0.84% | 388,100 | 838億1611万 | +5.14% | 3.25 | 0.59 |
| 01/09 | 955 | 962 | 946 | 953 | +1.06% | 391,800 | 831億1837万 | +4.27% | 3.22 | 0.59 |
| 01/05 | 942 | 948 | 935 | 943 | +1.29% | 443,300 | 822億4619万 | +3.17% | 3.19 | 0.58 |
| 01/04 | 909 | 943 | 902 | 931 | +2.2% | 551,600 | 811億9958万 | +1.86% | 3.15 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 911 | 913 | 904 | 911 | +0.11% | 305,700 | 794億5523万 | -0.55% | 3.08 | 0.74 |
| 12/28 | 898 | 911 | 896 | 910 | +1.79% | 339,600 | 793億6801万 | -0.87% | 3.08 | 0.74 |
| 12/27 | 880 | 897 | 880 | 894 | +1.71% | 456,900 | 779億7253万 | -2.93% | 3.02 | 0.73 |
| 12/26 | 879 | 889 | 876 | 879 | 0% | 408,700 | 766億6427万 | -4.87% | 2.97 | 0.72 |
| 12/25 | 892 | 893 | 877 | 879 | -0.79% | 274,200 | 766億6427万 | -5.28% | 2.97 | 0.72 |
| 12/22 | 886 | 891 | 882 | 886 | +0.57% | 317,400 | 772億7479万 | -4.94% | 2.99 | 0.72 |
| 12/21 | 885 | 899 | 881 | 881 | -1.89% | 311,800 | 768億3870万 | -5.78% | 2.98 | 0.72 |
| 12/20 | 895 | 906 | 891 | 898 | +1.01% | 420,200 | 783億2140万 | -4.37% | 3.03 | 0.73 |
| 12/19 | 889 | 894 | 884 | 889 | 0% | 382,600 | 775億3644万 | -5.53% | 3 | 0.73 |
| 12/18 | 882 | 894 | 873 | 889 | -0.67% | 486,700 | 775億3644万 | -5.83% | 3 | 0.73 |
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 | 2,550 255 7/17 | 1,420 142 1/23 | 5,928,300 59,283,000 4/6 | - | - | +16.72% 2/15 | -16.13% 1/22 |
| 2009年 3月期 | 2,340 234 5/9 234 5/8 | 510 51 3/3 51 2/23 他3件 | 2,290,800 22,908,000 5/30 | - | - | +35.86% 4/22 | -35.26% 10/10 |
| 2010年 3月期 | 1,150 115 6/15 115 5/13 | 640 64 4/1 | 5,748,100 57,481,000 4/22 | - | - | +19.91% 4/12 | -18.98% 7/13 |
| 2011年 3月期 | 1,010 101 4/30 | 500 50 3/15 | 5,991,200 59,912,000 3/7 | 691億985万 | 342億1280万 | +16.31% 3/7 | -28.05% 3/15 |
| 2012年 3月期 | 1,270 127 3/30 | 580 58 11/25 | 4,070,400 40,704,000 3/29 | 869億51万 | 396億8684万 | +28.62% 3/29 | -13.44% 8/24 |
| 2013年 3月期 | 1,400 140 4/27 140 4/26 | 690 69 11/13 | 14,862,300 148,623,000 8/9 | 957億9584万 | 472億1366万 | +50.98% 4/23 | -32.3% 8/9 |
| 2014年 3月期 | 2,850 285 1/16 | 1,100 110 4/2 | 15,450,700 154,507,000 4/23 | 2084億6002万 | 752億6816万 | +39.55% 5/8 | -15.41% 6/6 |
| 2015年 3月期 | 2,720 272 3/24 272 3/10 他2件 | 1,850 185 5/21 | 8,574,100 85,741,000 9/11 | 2372億3187万 | 1353億1615万 | +11.34% 9/12 | -11.01% 10/17 |
| 2016年 3月期 | 2,690 269 6/11 269 6/4 他2件 | 1,230 123 2/12 | 4,057,800 40,578,000 11/6 | 2346億1535万 | 1072億7765万 | +12.19% 2/18 | -18.24% 11/12 |
| 2017年 3月期 | 1,768 1/5 | 1,250 125 7/8 | 2,630,300 26,303,000 5/11 | 1542億72万 | 1090億2200万 | +15.35% 12/9 | -12.32% 6/24 |
| 2018年 3月期 | 1,719 5/8 | 1,356 3/28 | 2,891,900 7/31 | 1499億2705万 | 1182億6706万 | +5.92% 11/1 | -10.63% 2/13 |
| 2019年 3月期 | 1,608 10/30 | 1,193 6/22 | 3,508,200 10/24 | 1402億4590万 | 1040億5059万 | +9.74% 8/2 | -15.51% 12/25 |
| 2020年 3月期 | 1,652 11/11 | 920 3/17 | 1,863,400 11/8 | 1440億8347万 | 802億4019万 | +12.45% 11/11 | -22.69% 3/16 |
| 2021年 3月期 | 1,251 3/19 | 882 4/6 | 2,310,000 3/19 | 1091億922万 | 769億2592万 | +13.55% 1/15 | -12.78% 10/30 |
| 2022年 3月期 | 1,207 4/19 4/15 | 778 3/9 | 2,333,400 3/18 | 1052億7164万 | 678億5529万 | +5.01% 8/12 | -15.6% 5/17 |
| 2023年 3月期 | 873 4/5 | 683 9/28 | 3,708,100 9/30 | 761億4096万 | 595億6962万 | +5.33% 8/8 | -11.88% 5/25 |
| 2024年 3月期 | 1,205 3/25 | 708 4/6 | 10,926,000 9/6 | 1050億9721万 | 617億5006万 | +24.42% 9/6 | -9.48% 10/23 |
| 最新 | 1,040 2024/5/17 | 207,800 | 907億630万 | -6.64% 1,114 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 32%（1.32倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- 81%（1.81倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 118%（2.18倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
500円（2011/03/15） - 108%（2.08倍）
1,040円（5/17）