株価チャート
株価
5/17
- 前日 (5/16)
- 535
- 始値
- 530
- 高値
- 545
- 安値
- 529
- 終値 +0.75%
- 539
- 出来高 +43.37%
- 166,600
乖離率
- 株価(5日)
移動平均値 - -0.19%
540 - 株価(25日)
移動平均値 - +5.07%
513 - 出来高(5日)
移動平均値 - -42.44%
289,460
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 | 530 | 545 | 529 | 539 | +0.75% | 166,600 | 338億7305万 | +5.07% | 7.68 | 0.68 |
05/16 | 545 | 549 | 535 | 535 | -2.9% | 116,200 | 336億2167万 | +4.49% | 7.63 | 0.68 |
05/15 | 555 | 555 | 541 | 551 | -1.08% | 277,600 | 346億2718万 | +8.04% | 7.85 | 0.7 |
05/14 | 550 | 562 | 541 | 557 | +7.12% | 677,000 | 350億424万 | +9.65% | 7.94 | 0.7 |
05/13 | 516 | 523 | 515 | 520 | +1.76% | 209,900 | 326億7901万 | +2.97% | 7.41 | 0.66 |
05/10 | 515 | 518 | 507 | 511 | -0.2% | 80,200 | 321億1341万 | +1.39% | 7.28 | 0.65 |
05/09 | 506 | 512 | 503 | 512 | +1.99% | 49,600 | 321億7625万 | +1.59% | 7.3 | 0.65 |
05/08 | 506 | 507 | 502 | 502 | -0.4% | 43,100 | 315億4781万 | -0.2% | 7.16 | 0.63 |
05/07 | 506 | 506 | 501 | 504 | -0.2% | 71,600 | 316億7350万 | 0% | 7.18 | 0.64 |
05/02 | 507 | 507 | 504 | 505 | -0.98% | 24,600 | 317億3634万 | 0% | 7.2 | 0.64 |
05/01 | 514 | 514 | 510 | 510 | -0.97% | 33,900 | 320億5056万 | +0.79% | 7.27 | 0.64 |
04/30 | 514 | 515 | 510 | 515 | +0.78% | 72,300 | 323億6478万 | +1.58% | 7.34 | 0.65 |
04/26 | 505 | 511 | 498 | 511 | +0.99% | 99,000 | 321億1341万 | +0.79% | 7.28 | 0.65 |
04/25 | 505 | 508 | 502 | 506 | +0.2% | 62,400 | 317億9919万 | -0.39% | 7.21 | 0.64 |
04/24 | 502 | 505 | 500 | 505 | +1.2% | 48,300 | 317億3634万 | -0.98% | 7.2 | 0.64 |
04/23 | 496 | 501 | 493 | 499 | +1.01% | 57,200 | 313億5928万 | -2.54% | 7.11 | 0.63 |
04/22 | 497 | 499 | 493 | 494 | +1.02% | 53,800 | 310億4505万 | -3.7% | 7.04 | 0.62 |
04/19 | 496 | 497 | 484 | 489 | -2.2% | 126,900 | 307億3083万 | -4.86% | 6.97 | 0.62 |
04/18 | 493 | 503 | 493 | 500 | +1.42% | 28,800 | 314億2212万 | -2.91% | 7.13 | 0.63 |
04/17 | 501 | 502 | 490 | 493 | -1% | 89,700 | 309億8221万 | -4.46% | 7.03 | 0.62 |
04/16 | 514 | 514 | 497 | 498 | -4.05% | 120,800 | 312億9643万 | -3.68% | 7.1 | 0.63 |
04/15 | 510 | 523 | 507 | 519 | +0.58% | 95,300 | 326億1616万 | +0.39% | 7.4 | 0.66 |
04/12 | 524 | 524 | 515 | 516 | -1.53% | 63,800 | 324億2763万 | 0% | 7.36 | 0.65 |
04/11 | 510 | 526 | 507 | 524 | +0.96% | 106,500 | 329億3038万 | +1.75% | 7.47 | 0.66 |
04/10 | 507 | 520 | 506 | 519 | +2.37% | 167,800 | 326億1616万 | +1.17% | 7.4 | 0.66 |
04/09 | 497 | 507 | 496 | 507 | +3.05% | 122,300 | 318億6203万 | -0.78% | 7.23 | 0.64 |
04/08 | 492 | 495 | 488 | 492 | +0.41% | 120,700 | 309億1937万 | -3.53% | 7.01 | 0.62 |
04/05 | 487 | 493 | 486 | 490 | -0.61% | 71,300 | 307億9368万 | -3.73% | 6.98 | 0.62 |
04/04 | 498 | 498 | 491 | 493 | 0% | 93,100 | 309億8221万 | -2.95% | 7.03 | 0.62 |
04/03 | 489 | 497 | 486 | 493 | -0.4% | 78,600 | 309億8221万 | -2.76% | 7.03 | 0.62 |
04/02 | 506 | 508 | 494 | 495 | -2.37% | 153,900 | 311億790万 | -2.17% | 7.06 | 0.63 |
04/01 | 518 | 521 | 507 | 507 | -2.69% | 159,100 | 318億6203万 | +0.4% | 7.23 | 0.64 |
03/29 | 518 | 523 | 516 | 521 | +0.77% | 75,700 | 327億4185万 | +3.58% | 9.52 | 0.66 |
03/28 | 513 | 523 | 505 | 517 | -2.08% | 303,200 | 324億9047万 | +3.4% | 9.44 | 0.65 |
03/27 | 535 | 537 | 524 | 528 | -1.12% | 329,400 | 331億8176万 | +6.02% | 9.64 | 0.67 |
03/26 | 533 | 535 | 526 | 534 | +0.38% | 142,900 | 335億5883万 | +7.88% | 9.75 | 0.67 |
03/25 | 537 | 541 | 530 | 532 | -0.93% | 215,400 | 334億3314万 | +8.13% | 9.72 | 0.67 |
03/22 | 550 | 550 | 534 | 537 | -1.83% | 134,700 | 337億4736万 | +9.82% | 9.81 | 0.68 |
03/21 | 554 | 555 | 544 | 547 | +0.18% | 244,300 | 343億7580万 | +12.78% | 9.99 | 0.69 |
03/19 | 534 | 547 | 534 | 546 | +2.44% | 279,700 | 343億1296万 | +13.51% | 9.97 | 0.69 |
03/18 | 530 | 535 | 522 | 533 | +0.95% | 200,900 | 334億9598万 | +11.74% | 9.73 | 0.67 |
03/15 | 524 | 529 | 520 | 528 | +1.93% | 110,000 | 331億8176万 | +11.16% | 9.64 | 0.67 |
03/14 | 513 | 520 | 508 | 518 | +0.39% | 132,300 | 325億5332万 | +9.75% | 9.46 | 0.65 |
03/13 | 508 | 539 | 508 | 516 | +1.78% | 422,000 | 324億2763万 | +9.79% | 9.42 | 0.65 |
03/12 | 497 | 507 | 496 | 507 | +1.6% | 150,900 | 318億6203万 | +8.33% | 9.26 | 0.64 |
03/11 | 495 | 507 | 493 | 499 | +0.81% | 374,400 | 313億5928万 | +6.85% | 9.11 | 0.63 |
03/08 | 487 | 495 | 482 | 495 | +1.43% | 195,600 | 311億790万 | +6.45% | 9.04 | 0.63 |
03/07 | 478 | 489 | 477 | 488 | +2.52% | 217,900 | 306億6799万 | +5.17% | 8.91 | 0.62 |
03/06 | 471 | 477 | 471 | 476 | 0% | 132,600 | 299億1386万 | +2.81% | 8.69 | 0.6 |
03/05 | 473 | 477 | 469 | 476 | +0.63% | 85,500 | 299億1386万 | +2.81% | 8.69 | 0.6 |
03/04 | 475 | 479 | 471 | 473 | 0% | 152,200 | 297億2533万 | +2.38% | 8.64 | 0.6 |
03/01 | 470 | 478 | 470 | 473 | +0.85% | 105,800 | 297億2533万 | +2.38% | 8.64 | 0.6 |
02/29 | 467 | 473 | 466 | 469 | +0.86% | 159,500 | 294億7395万 | +1.52% | 8.57 | 0.59 |
02/28 | 466 | 468 | 463 | 465 | -0.21% | 74,700 | 292億2257万 | +0.87% | 8.49 | 0.59 |
02/27 | 467 | 470 | 466 | 466 | 0% | 81,300 | 292億8542万 | +1.08% | 8.51 | 0.59 |
02/26 | 467 | 468 | 463 | 466 | +0.43% | 135,100 | 292億8542万 | +1.08% | 8.51 | 0.59 |
02/22 | 462 | 464 | 460 | 464 | +1.53% | 94,200 | 291億5973万 | +0.65% | 8.47 | 0.59 |
02/21 | 461 | 462 | 457 | 457 | -0.65% | 55,100 | 287億1982万 | -0.87% | 8.35 | 0.58 |
02/20 | 461 | 463 | 459 | 460 | +0.44% | 68,000 | 289億835万 | -0.22% | 8.4 | 0.58 |
02/19 | 454 | 461 | 452 | 458 | +1.1% | 87,100 | 287億8266万 | -0.65% | 8.36 | 0.58 |
02/16 | 451 | 454 | 449 | 453 | +1.57% | 107,900 | 284億6844万 | -1.74% | 8.27 | 0.57 |
02/15 | 445 | 449 | 444 | 446 | +0.9% | 137,100 | 280億2853万 | -3.46% | 8.15 | 0.56 |
02/14 | 449 | 452 | 441 | 442 | -1.34% | 161,000 | 277億7715万 | -4.54% | 8.07 | 0.56 |
02/13 | 459 | 459 | 442 | 448 | -2.82% | 374,300 | 281億5422万 | -3.45% | 8.18 | 0.57 |
02/09 | 462 | 465 | 459 | 461 | -0.86% | 112,700 | 289億7119万 | -0.65% | 8.42 | 0.58 |
02/08 | 468 | 468 | 462 | 465 | 0% | 76,800 | 292億2257万 | 0% | 8.49 | 0.59 |
02/07 | 467 | 469 | 465 | 465 | -0.64% | 59,200 | 292億2257万 | 0% | 8.49 | 0.59 |
02/06 | 472 | 472 | 468 | 468 | -0.85% | 77,800 | 294億1110万 | +0.65% | 8.55 | 0.59 |
02/05 | 469 | 473 | 468 | 472 | +1.29% | 133,400 | 296億6248万 | +1.51% | 8.62 | 0.6 |
02/02 | 465 | 467 | 462 | 466 | +0.22% | 84,500 | 292億8542万 | +0.43% | 8.51 | 0.59 |
02/01 | 466 | 466 | 462 | 465 | -0.43% | 87,800 | 292億2257万 | +0.43% | 8.49 | 0.59 |
01/31 | 465 | 467 | 462 | 467 | +0.21% | 84,300 | 293億4826万 | +0.86% | 8.53 | 0.59 |
01/30 | 468 | 468 | 463 | 466 | 0% | 112,800 | 292億8542万 | +0.87% | 8.51 | 0.59 |
01/29 | 463 | 468 | 463 | 466 | +1.08% | 193,000 | 292億8542万 | +0.87% | 8.51 | 0.59 |
01/26 | 463 | 463 | 460 | 461 | -0.65% | 175,300 | 289億7119万 | 0% | 8.42 | 0.58 |
01/25 | 461 | 464 | 460 | 464 | +0.87% | 124,600 | 291億5973万 | +0.65% | 8.47 | 0.59 |
01/24 | 463 | 463 | 459 | 460 | -0.22% | 104,300 | 289億835万 | -0.22% | 8.4 | 0.58 |
01/23 | 467 | 467 | 460 | 461 | -0.86% | 103,000 | 289億7119万 | 0% | 8.42 | 0.58 |
01/22 | 465 | 467 | 463 | 465 | +1.09% | 131,700 | 292億2257万 | +0.87% | 8.49 | 0.59 |
01/19 | 463 | 463 | 459 | 460 | +0.22% | 101,800 | 289億835万 | -0.22% | 8.4 | 0.58 |
01/18 | 458 | 462 | 457 | 459 | +0.22% | 68,700 | 288億4551万 | -0.65% | 8.38 | 0.58 |
01/17 | 462 | 466 | 457 | 458 | -0.43% | 152,800 | 287億8266万 | -0.87% | 8.36 | 0.58 |
01/16 | 465 | 466 | 460 | 460 | -1.29% | 105,000 | 289億835万 | -0.65% | 8.4 | 0.58 |
01/15 | 466 | 469 | 464 | 466 | +0.22% | 78,500 | 292億8542万 | +0.65% | 8.51 | 0.59 |
01/12 | 471 | 471 | 463 | 465 | -1.06% | 145,800 | 292億2257万 | +0.22% | 8.49 | 0.59 |
01/11 | 470 | 473 | 467 | 470 | +0.64% | 182,700 | 295億3679万 | +1.29% | 8.58 | 0.59 |
01/10 | 470 | 470 | 463 | 467 | -0.64% | 214,500 | 293億4826万 | +0.65% | 8.53 | 0.59 |
01/09 | 467 | 472 | 464 | 470 | +1.51% | 146,700 | 295億3679万 | +1.08% | 8.58 | 0.59 |
01/05 | 464 | 467 | 460 | 463 | -0.22% | 146,400 | 290億9688万 | -0.43% | 8.46 | 0.58 |
01/04 | 460 | 467 | 458 | 464 | -1.69% | 194,700 | 291億5973万 | -0.22% | 8.47 | 0.59 |
2023 | ||||||||||
12/29 | 467 | 476 | 466 | 472 | +0.85% | 101,800 | 296億6248万 | +1.29% | 8.62 | 0.65 |
12/28 | 468 | 470 | 462 | 468 | +0.21% | 73,400 | 294億1110万 | +0.43% | 8.55 | 0.65 |
12/27 | 455 | 470 | 455 | 467 | +3.78% | 199,900 | 293億4826万 | +0.21% | 8.53 | 0.65 |
12/26 | 448 | 451 | 447 | 450 | +0.22% | 110,700 | 282億7991万 | -3.43% | 8.22 | 0.62 |
12/25 | 454 | 454 | 447 | 449 | -0.44% | 64,100 | 282億1706万 | -3.85% | 8.2 | 0.62 |
12/22 | 449 | 452 | 447 | 451 | +0.67% | 54,900 | 283億4275万 | -3.84% | 8.24 | 0.62 |
12/21 | 451 | 452 | 447 | 448 | -1.54% | 67,100 | 281億5422万 | -4.68% | 8.18 | 0.62 |
12/20 | 454 | 459 | 452 | 455 | +0.22% | 49,500 | 285億9413万 | -3.4% | 8.31 | 0.63 |
12/19 | 456 | 457 | 452 | 454 | -0.44% | 75,500 | 285億3128万 | -3.61% | 8.29 | 0.63 |
12/18 | 458 | 458 | 451 | 456 | -1.3% | 52,900 | 286億5697万 | -3.59% | 8.33 | 0.63 |
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 | 520 6/1 5/31 | 280 1/16 | 584,000 5/28 | - | - | +7.75% 12/14 | -25.32% 1/16 |
2009年 3月期 | 467 6/19 | 260 10/28 10/27 | 1,395,000 5/15 | - | - | +28.09% 5/16 | -19.99% 10/10 |
2010年 3月期 | 477 3/31 | 298 4/15 4/8 | 1,142,000 7/23 | 299億7658万 | - | +14.44% 7/23 | -9.15% 11/18 |
2011年 3月期 | 500 4/21 | 322 3/15 | 957,000 1/27 | 314億2200万 | 202億3576万 | +16.21% 1/27 | -24.44% 3/15 |
2012年 3月期 | 488 5/11 | 291 11/22 | 479,000 11/9 | 306億6787万 | 182億8760万 | +12.01% 5/11 | -14.4% 11/11 |
2013年 3月期 | 363 4/2 | 251 10/12 10/11 | 316,000 2/12 | 228億1237万 | 157億7384万 | +10.52% 3/21 | -11.15% 8/31 |
2014年 3月期 | 382 5/13 | 301 10/9 10/8 | 526,000 5/13 | 240億640万 | 189億1604万 | +15.89% 5/13 | -11.45% 10/8 |
2015年 3月期 | 400 3/26 | 328 5/21 | 630,000 5/30 | 251億3770万 | 206億1291万 | +6.14% 7/7 | -7.87% 10/14 8/8 |
2016年 3月期 | 397 4/13 | 301 2/12 | 402,000 11/30 | 249億4916万 | 189億1611万 | +7.68% 11/30 | -14.97% 8/25 |
2017年 3月期 | 442 3/31 | 315 6/16 | 306,000 2/24 | 277億7715万 | 197億9593万 | +12.52% 5/9 | -6.63% 6/16 |
2018年 3月期 | 818 1/18 1/17 | 396 4/17 | 691,000 10/20 | 514億659万 | 248億8632万 | +19.66% 5/15 | -12.57% 2/7 |
2019年 3月期 | 861 6/15 | 356 3/29 | 736,900 10/30 | 541億890万 | 223億7255万 | +15.19% 5/21 | -19.18% 12/25 |
2020年 3月期 | 648 12/27 | 330 8/29 | 650,600 2/10 | 407億2307万 | 207億3860万 | +25.61% 10/29 | -28.26% 3/13 |
2021年 3月期 | 590 7/22 | 400 4/3 | 453,000 9/14 | 370億7810万 | 251億3770万 | +10.42% 5/11 | -12.25% 10/16 |
2022年 3月期 | 553 9/24 | 394 5/13 | 533,500 9/21 | 347億5287万 | 247億6063万 | +12.77% 9/24 | -9.82% 11/29 |
2023年 3月期 | 453 8/12 6/8 | 393 11/4 11/2 | 300,100 10/28 | 284億6844万 | 246億9779万 | +5.04% 11/24 | -5.23% 10/17 |
2024年 3月期 | 555 3/21 | 411 4/6 | 422,000 3/13 | 348億7855万 | 258億2898万 | +13.79% 7/3 | -11.1% 8/18 |
最新 | 539 2024/5/17 | 166,600 | 338億7305万 | +5.07% 513 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/28
- 62%(1.62倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -5%(0.95倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- 23%(1.23倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 86%(1.86倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/17 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
201円(1998/11/02) - 168%(2.68倍)
539円(5/17)