株価チャート
株価
5/17
- 前日 (5/16)
- 1,018
- 始値
- 1,017
- 高値
- 1,024
- 安値
- 1,012
- 終値 -0.29%
- 1,015
- 出来高 -32.08%
- 54,400
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,021 - 株価（25日）
移動平均値 - -0.2%
1,017 - 出来高（5日）
移動平均値 - -34.46%
83,000
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 | 1,017 | 1,024 | 1,012 | 1,015 | -0.29% | 54,400 | 693億6479万 | -0.2% | 11.11 | 0.65 |
| 05/16 | 1,044 | 1,044 | 1,016 | 1,018 | -3.23% | 80,100 | 695億6981万 | +0.1% | 11.14 | 0.66 |
| 05/15 | 1,040 | 1,060 | 1,027 | 1,052 | +4.37% | 202,200 | 718億9336万 | +3.44% | 11.51 | 0.68 |
| 05/14 | 1,016 | 1,016 | 1,006 | 1,008 | -0.4% | 44,400 | 688億8642万 | -0.79% | 11.03 | 0.65 |
| 05/13 | 1,006 | 1,014 | 1,004 | 1,012 | +0.2% | 33,900 | 691億5978万 | -0.39% | 11.07 | 0.65 |
| 05/10 | 1,015 | 1,015 | 1,008 | 1,010 | -0.3% | 53,400 | 690億2310万 | -0.69% | 11.05 | 0.65 |
| 05/09 | 1,006 | 1,015 | 1,006 | 1,013 | +0.7% | 26,500 | 692億2812万 | -0.39% | 11.08 | 0.65 |
| 05/08 | 1,015 | 1,018 | 1,005 | 1,006 | -0.89% | 37,600 | 687億4974万 | -1.08% | 11.01 | 0.65 |
| 05/07 | 1,024 | 1,024 | 1,011 | 1,015 | +0.5% | 48,400 | 693億6479万 | -0.29% | 11.11 | 0.65 |
| 05/02 | 1,019 | 1,022 | 1,009 | 1,010 | -0.98% | 37,600 | 690億2310万 | -0.88% | 11.05 | 0.65 |
| 05/01 | 1,017 | 1,023 | 1,016 | 1,020 | -0.1% | 22,700 | 697億649万 | -0.1% | 11.16 | 0.66 |
| 04/30 | 1,015 | 1,023 | 1,012 | 1,021 | +0.59% | 42,600 | 697億7483万 | -0.2% | 11.17 | 0.66 |
| 04/26 | 1,013 | 1,015 | 1,001 | 1,015 | +0.59% | 33,500 | 693億6479万 | -0.88% | 11.11 | 0.65 |
| 04/25 | 1,016 | 1,016 | 1,009 | 1,009 | -0.79% | 30,600 | 689億5476万 | -1.56% | 11.04 | 0.65 |
| 04/24 | 1,019 | 1,023 | 1,013 | 1,017 | +0.3% | 39,000 | 695億147万 | -0.88% | 11.13 | 0.66 |
| 04/23 | 1,012 | 1,019 | 1,010 | 1,014 | +0.4% | 19,700 | 692億9645万 | -1.17% | 11.1 | 0.65 |
| 04/22 | 1,010 | 1,014 | 1,005 | 1,010 | +1.41% | 37,900 | 690億2310万 | -1.56% | 11.05 | 0.65 |
| 04/19 | 1,003 | 1,006 | 984 | 996 | -1.48% | 81,800 | 680億6634万 | -2.92% | 10.9 | 0.64 |
| 04/18 | 998 | 1,013 | 998 | 1,011 | +1.3% | 32,500 | 690億9144万 | -1.46% | 11.06 | 0.65 |
| 04/17 | 1,017 | 1,017 | 998 | 998 | -2.06% | 54,700 | 682億302万 | -2.73% | 10.92 | 0.64 |
| 04/16 | 1,028 | 1,033 | 1,016 | 1,019 | -1.55% | 77,800 | 696億3815万 | -0.68% | 11.15 | 0.66 |
| 04/15 | 1,027 | 1,036 | 1,026 | 1,035 | +0.19% | 38,100 | 707億3159万 | +0.98% | 11.33 | 0.67 |
| 04/12 | 1,039 | 1,039 | 1,027 | 1,033 | +0.1% | 53,900 | 705億9491万 | +0.88% | 11.3 | 0.67 |
| 04/11 | 1,016 | 1,032 | 1,016 | 1,032 | +0.49% | 45,700 | 705億2657万 | +0.88% | 11.29 | 0.66 |
| 04/10 | 1,023 | 1,033 | 1,023 | 1,027 | +0.1% | 32,300 | 701億8487万 | +0.49% | 11.24 | 0.66 |
| 04/09 | 1,026 | 1,028 | 1,020 | 1,026 | +0.49% | 37,900 | 701億1653万 | +0.49% | 11.23 | 0.66 |
| 04/08 | 1,017 | 1,025 | 1,016 | 1,021 | +0.59% | 34,300 | 697億7483万 | +0.1% | 11.17 | 0.66 |
| 04/05 | 1,008 | 1,020 | 1,006 | 1,015 | -0.78% | 56,200 | 693億6479万 | -0.39% | 11.11 | 0.65 |
| 04/04 | 1,030 | 1,030 | 1,020 | 1,023 | +0.29% | 80,200 | 699億1151万 | +0.39% | 11.19 | 0.66 |
| 04/03 | 1,010 | 1,020 | 1,005 | 1,020 | +1.19% | 65,700 | 697億649万 | +0.1% | 11.16 | 0.66 |
| 04/02 | 1,020 | 1,023 | 1,004 | 1,008 | -1.56% | 56,200 | 688億8642万 | -1.18% | 11.03 | 0.65 |
| 04/01 | 1,038 | 1,038 | 1,024 | 1,024 | -1.35% | 35,200 | 699億7985万 | +0.39% | 11.2 | 0.66 |
| 03/29 | 1,032 | 1,042 | 1,027 | 1,038 | +1.07% | 58,000 | 709億3661万 | +1.76% | 12.11 | 0.67 |
| 03/28 | 1,040 | 1,043 | 1,023 | 1,027 | -3.3% | 82,700 | 701億8487万 | +0.98% | 11.98 | 0.66 |
| 03/27 | 1,070 | 1,079 | 1,060 | 1,062 | 0% | 120,500 | 725億7676万 | +4.63% | 12.39 | 0.68 |
| 03/26 | 1,052 | 1,066 | 1,048 | 1,062 | +0.95% | 106,000 | 725億7676万 | +5.04% | 12.39 | 0.68 |
| 03/25 | 1,053 | 1,059 | 1,048 | 1,052 | 0% | 90,400 | 718億9336万 | +4.47% | 12.27 | 0.68 |
| 03/22 | 1,043 | 1,054 | 1,039 | 1,052 | +1.35% | 127,900 | 718億9336万 | +4.99% | 12.27 | 0.68 |
| 03/21 | 1,025 | 1,041 | 1,025 | 1,038 | +1.86% | 104,500 | 709億3661万 | +3.9% | 12.11 | 0.67 |
| 03/19 | 1,014 | 1,021 | 1,008 | 1,019 | +0.49% | 78,400 | 696億3815万 | +2.41% | 11.89 | 0.66 |
| 03/18 | 1,011 | 1,016 | 1,009 | 1,014 | +0.6% | 84,600 | 692億9645万 | +2.11% | 11.83 | 0.65 |
| 03/15 | 990 | 1,008 | 988 | 1,008 | +1% | 132,300 | 688億8642万 | +1.82% | 11.76 | 0.65 |
| 03/14 | 999 | 999 | 990 | 998 | +0.6% | 50,700 | 682億302万 | +1.01% | 11.64 | 0.64 |
| 03/13 | 1,002 | 1,008 | 987 | 992 | -1.1% | 82,000 | 677億9298万 | +0.61% | 11.57 | 0.64 |
| 03/12 | 999 | 1,003 | 985 | 1,003 | +0.5% | 44,800 | 685億4472万 | +1.83% | 11.7 | 0.65 |
| 03/11 | 999 | 1,005 | 990 | 998 | -1.38% | 57,900 | 682億302万 | +1.53% | 11.64 | 0.64 |
| 03/08 | 990 | 1,015 | 990 | 1,012 | +1.5% | 151,300 | 691億5978万 | +3.16% | 11.81 | 0.65 |
| 03/07 | 1,000 | 1,007 | 994 | 997 | -0.5% | 69,500 | 681億3468万 | +1.94% | 11.63 | 0.64 |
| 03/06 | 997 | 1,007 | 996 | 1,002 | 0% | 76,300 | 684億7638万 | +2.66% | 11.69 | 0.65 |
| 03/05 | 1,000 | 1,008 | 994 | 1,002 | -0.4% | 79,600 | 684億7638万 | +2.87% | 11.69 | 0.65 |
| 03/04 | 1,017 | 1,017 | 1,002 | 1,006 | -0.49% | 113,700 | 687億4974万 | +3.5% | 11.74 | 0.65 |
| 03/01 | 1,018 | 1,021 | 1,011 | 1,011 | -0.69% | 61,100 | 690億9144万 | +4.33% | 11.8 | 0.65 |
| 02/29 | 1,025 | 1,027 | 1,016 | 1,018 | -0.49% | 98,700 | 695億6981万 | +5.38% | 11.88 | 0.66 |
| 02/28 | 1,022 | 1,032 | 1,020 | 1,023 | +0.1% | 115,900 | 699億1151万 | +6.23% | 11.94 | 0.66 |
| 02/27 | 1,017 | 1,029 | 1,017 | 1,022 | +0.39% | 115,300 | 698億4317万 | +6.46% | 11.92 | 0.66 |
| 02/26 | 1,029 | 1,031 | 1,016 | 1,018 | -1.17% | 182,600 | 695億6981万 | +6.37% | 11.88 | 0.66 |
| 02/22 | 1,007 | 1,030 | 1,007 | 1,030 | +6.08% | 618,500 | 703億8989万 | +7.85% | 12.02 | 0.66 |
| 02/21 | 973 | 975 | 967 | 971 | -0.21% | 69,800 | 663億5785万 | +2% | 11.33 | 0.63 |
| 02/20 | 967 | 976 | 967 | 973 | +0.83% | 81,700 | 664億9453万 | +2.21% | 11.35 | 0.63 |
| 02/19 | 953 | 966 | 951 | 965 | +1.69% | 84,200 | 659億4781万 | +1.37% | 11.26 | 0.62 |
| 02/16 | 948 | 956 | 943 | 949 | +0.96% | 102,700 | 648億5437万 | -0.42% | 11.07 | 0.61 |
| 02/15 | 959 | 960 | 936 | 940 | -1.57% | 129,600 | 642億3932万 | -1.47% | 10.97 | 0.61 |
| 02/14 | 960 | 966 | 950 | 955 | -0.42% | 106,400 | 652億6441万 | 0% | 11.14 | 0.62 |
| 02/13 | 950 | 959 | 950 | 959 | +1.05% | 143,600 | 655億3777万 | +0.31% | 11.19 | 0.62 |
| 02/09 | 945 | 952 | 941 | 949 | +0.74% | 134,400 | 648億5437万 | -0.84% | 11.07 | 0.61 |
| 02/08 | 954 | 954 | 941 | 942 | -1.36% | 268,000 | 643億7600万 | -1.67% | 10.99 | 0.61 |
| 02/07 | 951 | 959 | 938 | 955 | -0.73% | 276,400 | 652億6441万 | -0.52% | 11.14 | 0.62 |
| 02/06 | 968 | 968 | 955 | 962 | -0.41% | 96,700 | 657億4279万 | +0.21% | 11.22 | 0.62 |
| 02/05 | 963 | 969 | 961 | 966 | +1.15% | 133,300 | 660億1615万 | +0.63% | 11.27 | 0.62 |
| 02/02 | 944 | 957 | 943 | 955 | +1.17% | 70,500 | 652億6441万 | -0.52% | 11.14 | 0.62 |
| 02/01 | 943 | 946 | 938 | 944 | -0.11% | 71,700 | 645億1268万 | -1.67% | 11.01 | 0.61 |
| 01/31 | 940 | 946 | 939 | 945 | +0.32% | 85,500 | 645億8102万 | -1.66% | 11.03 | 0.61 |
| 01/30 | 951 | 952 | 939 | 942 | -0.84% | 80,100 | 643億7600万 | -1.98% | 10.99 | 0.61 |
| 01/29 | 941 | 950 | 938 | 950 | +1.06% | 125,700 | 649億2271万 | -1.04% | 11.08 | 0.61 |
| 01/26 | 939 | 944 | 935 | 940 | +0.11% | 113,300 | 642億3932万 | -2.08% | 10.97 | 0.61 |
| 01/25 | 937 | 943 | 931 | 939 | +0.32% | 99,800 | 641億7098万 | -2.19% | 10.96 | 0.6 |
| 01/24 | 941 | 942 | 932 | 936 | -0.95% | 140,200 | 639億6596万 | -2.5% | 10.92 | 0.6 |
| 01/23 | 956 | 960 | 944 | 945 | -0.84% | 99,400 | 645億8102万 | -1.66% | 11.03 | 0.61 |
| 01/22 | 955 | 960 | 953 | 953 | +0.32% | 66,000 | 651億2773万 | -0.83% | 11.12 | 0.61 |
| 01/19 | 960 | 960 | 950 | 950 | -0.42% | 117,100 | 649億2271万 | -1.14% | 11.08 | 0.61 |
| 01/18 | 955 | 961 | 953 | 954 | -0.42% | 95,600 | 651億9607万 | -0.83% | 11.13 | 0.61 |
| 01/17 | 973 | 973 | 957 | 958 | -0.73% | 78,900 | 654億6943万 | -0.31% | 11.18 | 0.62 |
| 01/16 | 981 | 981 | 965 | 965 | -1.73% | 66,400 | 659億4781万 | +0.42% | 11.26 | 0.62 |
| 01/15 | 980 | 987 | 975 | 982 | +0.2% | 80,300 | 671億958万 | +2.19% | 11.46 | 0.63 |
| 01/12 | 986 | 989 | 977 | 980 | 0% | 81,700 | 669億7290万 | +2.08% | 11.43 | 0.63 |
| 01/11 | 986 | 986 | 980 | 980 | -0.1% | 74,100 | 669億7290万 | +2.19% | 11.43 | 0.63 |
| 01/10 | 981 | 984 | 978 | 981 | +0.1% | 68,200 | 670億4124万 | +2.4% | 11.45 | 0.63 |
| 01/09 | 980 | 985 | 975 | 980 | +0.31% | 60,700 | 669億7290万 | +2.4% | 11.43 | 0.63 |
| 01/05 | 984 | 984 | 974 | 977 | -0.41% | 87,700 | 667億6789万 | +2.09% | 11.4 | 0.63 |
| 01/04 | 973 | 981 | 962 | 981 | +1.13% | 89,500 | 670億4124万 | +2.62% | 11.45 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 967 | 972 | 966 | 970 | +0.21% | 52,200 | 662億8951万 | +1.68% | 11.32 | 0.67 |
| 12/28 | 959 | 969 | 958 | 968 | +0.83% | 56,100 | 661億5283万 | +1.47% | 11.29 | 0.67 |
| 12/27 | 956 | 964 | 956 | 960 | +0.42% | 74,300 | 656億611万 | +0.73% | 11.2 | 0.66 |
| 12/26 | 963 | 965 | 954 | 956 | -0.93% | 50,500 | 653億3275万 | +0.31% | 11.15 | 0.66 |
| 12/25 | 965 | 969 | 961 | 965 | +0.63% | 112,800 | 659億4781万 | +1.26% | 11.26 | 0.67 |
| 12/22 | 948 | 960 | 947 | 959 | +1.27% | 92,100 | 655億3777万 | +0.74% | 11.19 | 0.66 |
| 12/21 | 934 | 952 | 933 | 947 | +1.28% | 138,000 | 647億1769万 | -0.53% | 11.05 | 0.66 |
| 12/20 | 940 | 941 | 935 | 935 | -0.21% | 43,700 | 638億9762万 | -1.79% | 10.91 | 0.65 |
| 12/19 | 936 | 937 | 927 | 937 | +0.11% | 56,100 | 640億3430万 | -1.68% | 10.93 | 0.65 |
| 12/18 | 942 | 942 | 927 | 936 | -1.47% | 62,700 | 639億6596万 | -1.78% | 10.92 | 0.65 |
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 | 880 4/6 | 455 3/17 | 1,315,600 2/6 | - | - | +11.79% 1/9 | -20.06% 2/13 |
| 2009年 3月期 | 686 5/19 | 305 10/27 | 610,900 11/12 | - | - | +25.28% 11/12 | -30.9% 10/27 |
| 2010年 3月期 | 976 8/24 | 547 4/10 | 2,610,000 7/22 | - | - | +17.71% 5/20 | -11.47% 11/27 |
| 2011年 3月期 | 880 4/12 | 466 3/15 | 1,273,300 2/9 | 549億5428万 | 291億79万 | +7.3% 1/27 | -21.88% 3/15 |
| 2012年 3月期 | 644 4/1 | 403 11/24 11/22 | 1,772,500 2/8 | 402億1654万 | 251億6656万 | +9.44% 12/14 | -27.17% 11/11 |
| 2013年 3月期 | 792 3/21 | 423 10/15 | 1,442,000 11/14 | 494億5885万 | 264億1552万 | +20.45% 11/21 | -9.94% 10/12 |
| 2014年 3月期 | 988 1/17 | 650 6/7 | 1,337,800 12/20 | 616億9867万 | 405億9123万 | +15.83% 1/16 | -11.75% 6/7 |
| 2015年 3月期 | 1,293 1/30 | 783 4/11 | 951,800 8/7 | 883億6323万 | 535億998万 | +9.81% 12/9 | -6.93% 10/17 |
| 2016年 3月期 | 1,418 11/30 | 791 2/22 | 1,035,900 11/30 | 969億570万 | 540億5670万 | +12.23% 5/22 5/19 | -26.3% 2/12 |
| 2017年 3月期 | 1,137 2/24 | 739 6/28 | 1,389,500 2/24 | 777億224万 | 505億304万 | +18.32% 7/21 | -15.65% 6/27 |
| 2018年 3月期 | 1,296 11/6 | 904 2/14 | 1,016,300 2/14 | 885億6825万 | 617億7909万 | +11.9% 5/11 | -18.23% 2/14 |
| 2019年 3月期 | 1,218 8/8 | 793 12/25 | 813,500 8/8 | 832億3775万 | 541億9338万 | +13.03% 5/8 | -14.4% 12/25 |
| 2020年 3月期 | 1,497 12/17 | 905 3/13 | 1,217,300 5/8 | 1023億453万 | 618億4743万 | +12.29% 12/16 | -23.09% 3/13 |
| 2021年 3月期 | 1,249 6/8 6/4 他2件 | 901 10/30 | 886,200 5/21 | 853億5629万 | 615億7407万 | +18.5% 5/21 | -8.61% 10/30 |
| 2022年 3月期 | 1,013 9/17 | 816 3/8 | 492,100 10/28 | 692億2812万 | 557億6519万 | +8.02% 9/17 | -8.34% 11/30 |
| 2023年 3月期 | 1,082 3/9 | 851 4/7 | 337,400 5/30 | 739億4355万 | 581億5708万 | +6.91% 6/29 | -4.56% 8/23 |
| 2024年 3月期 | 1,179 5/10 | 893 10/24 | 618,500 2/22 | 805億7251万 | 610億2735万 | +7.88% 2/22 | -6.08% 5/30 |
| 最新 | 1,015 2024/5/17 | 54,400 | 693億6479万 | -0.2% 1,017 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- -25%（0.75倍）
- 1986/12/27 vs 1985/12/28
- 48%（1.48倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 60%（1.6倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- -24%（0.76倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 91%（1.91倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/17 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
213円（2002/11/19） - 377%（4.77倍）
1,015円（5/17）