株価チャート
株価
5/17
- 前日 (5/16)
- 1,469
- 始値
- 1,445
- 高値
- 1,472
- 安値
- 1,440
- 終値 -1.02%
- 1,454
- 出来高 +55.4%
- 1,752,500
乖離率
- 株価（5日）
移動平均値 - -1.76%
1,480 - 株価（25日）
移動平均値 - +5.52%
1,378 - 出来高（5日）
移動平均値 - -13.65%
2,029,440
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 | 1,445 | 1,472 | 1,440 | 1,454 | -1.02% | 1,752,500 | 3188億3522万 | +5.52% | 9.96 | 0.76 |
| 05/16 | 1,484 | 1,497 | 1,462 | 1,469 | -0.81% | 1,127,700 | 3221億2445万 | +7.23% | 10.07 | 0.77 |
| 05/15 | 1,491 | 1,533 | 1,467 | 1,481 | -1.66% | 2,020,400 | 3247億5582万 | +8.9% | 10.15 | 0.78 |
| 05/14 | 1,495 | 1,510 | 1,476 | 1,506 | +0.94% | 2,117,500 | 3302億3786万 | +11.56% | 10.32 | 0.79 |
| 05/13 | 1,484 | 1,499 | 1,427 | 1,492 | -0.93% | 3,129,100 | 3271億6792万 | +11.51% | 10.22 | 0.78 |
| 05/10 | 1,581 | 1,636 | 1,411 | 1,506 | -2.27% | 8,736,600 | 3302億3786万 | +13.57% | 10.32 | 0.79 |
| 05/09 | 1,529 | 1,558 | 1,521 | 1,541 | +0.78% | 3,634,000 | 3379億1271万 | +17.28% | 10.56 | 0.81 |
| 05/08 | 1,491 | 1,583 | 1,480 | 1,529 | +2.07% | 4,889,300 | 3352億8133万 | +17.52% | 10.48 | 0.8 |
| 05/07 | 1,445 | 1,503 | 1,438 | 1,498 | +3.24% | 2,967,500 | 3284億8361万 | +16.39% | 10.27 | 0.79 |
| 05/02 | 1,440 | 1,465 | 1,433 | 1,451 | +0.76% | 2,777,800 | 3181億7738万 | +13.8% | 9.94 | 0.76 |
| 05/01 | 1,415 | 1,449 | 1,406 | 1,440 | +0.84% | 2,540,800 | 3157億6528万 | +13.92% | 9.87 | 0.76 |
| 04/30 | 1,380 | 1,428 | 1,377 | 1,428 | +3.55% | 2,908,400 | 3131億3391万 | +13.97% | 9.79 | 0.75 |
| 04/26 | 1,356 | 1,388 | 1,349 | 1,379 | +2.3% | 2,261,400 | 3023億8911万 | +11.03% | 9.45 | 0.72 |
| 04/25 | 1,330 | 1,359 | 1,326 | 1,348 | +1.35% | 2,554,800 | 2955億9139万 | +9.33% | 9.24 | 0.71 |
| 04/24 | 1,301 | 1,335 | 1,296 | 1,330 | +2.15% | 2,380,400 | 2916億4432万 | +8.48% | 9.11 | 0.7 |
| 04/23 | 1,300 | 1,309 | 1,294 | 1,302 | +0.62% | 1,771,800 | 2855億444万 | +6.81% | 8.92 | 0.68 |
| 04/22 | 1,254 | 1,300 | 1,251 | 1,294 | +4.1% | 3,115,600 | 2837億5019万 | +6.77% | 8.87 | 0.68 |
| 04/19 | 1,245 | 1,253 | 1,229 | 1,243 | -0.08% | 2,167,000 | 2725億6684万 | +3.15% | 8.52 | 0.65 |
| 04/18 | 1,231 | 1,253 | 1,231 | 1,244 | +0.24% | 2,005,400 | 2727億8612万 | +3.67% | 8.52 | 0.65 |
| 04/17 | 1,251 | 1,254 | 1,230 | 1,241 | -1.04% | 1,378,100 | 2721億2827万 | +3.94% | 8.5 | 0.65 |
| 04/16 | 1,251 | 1,266 | 1,248 | 1,254 | -0.4% | 1,463,100 | 2749億7893万 | +5.56% | 8.59 | 0.66 |
| 04/15 | 1,260 | 1,276 | 1,259 | 1,259 | -0.87% | 1,365,900 | 2760億7534万 | +6.51% | 8.63 | 0.66 |
| 04/12 | 1,274 | 1,274 | 1,260 | 1,270 | +1.28% | 1,464,300 | 2784億8744万 | +7.99% | 8.7 | 0.67 |
| 04/11 | 1,239 | 1,256 | 1,232 | 1,254 | +0.48% | 972,900 | 2749億7893万 | +7.36% | 8.59 | 0.66 |
| 04/10 | 1,244 | 1,256 | 1,241 | 1,248 | +0.89% | 1,173,000 | 2736億6324万 | +7.4% | 8.55 | 0.66 |
| 04/09 | 1,217 | 1,240 | 1,217 | 1,237 | +0.73% | 1,159,600 | 2712億5115万 | +6.91% | 8.48 | 0.65 |
| 04/08 | 1,217 | 1,235 | 1,214 | 1,228 | +0.9% | 1,139,600 | 2692億7762万 | +6.6% | 8.42 | 0.65 |
| 04/05 | 1,204 | 1,225 | 1,203 | 1,217 | +0.33% | 1,461,000 | 2668億6552万 | +6.01% | 8.34 | 0.64 |
| 04/04 | 1,222 | 1,226 | 1,208 | 1,213 | +0.92% | 1,437,200 | 2659億8839万 | +6.03% | 8.31 | 0.64 |
| 04/03 | 1,195 | 1,211 | 1,183 | 1,202 | +0.84% | 1,711,200 | 2635億7630万 | +5.62% | 8.24 | 0.63 |
| 04/02 | 1,194 | 1,207 | 1,186 | 1,192 | -1.65% | 1,652,800 | 2613億8348万 | +5.3% | 8.17 | 0.63 |
| 04/01 | 1,198 | 1,220 | 1,195 | 1,212 | +1.17% | 1,211,300 | 2657億6911万 | +7.54% | 8.31 | 0.64 |
| 03/29 | 1,193 | 1,205 | 1,184 | 1,198 | +1.01% | 1,748,500 | 2626億9917万 | +6.87% | - | 0.63 |
| 03/28 | 1,187 | 1,190 | 1,173 | 1,186 | -0.34% | 1,588,500 | 2600億6779万 | +6.37% | - | 0.62 |
| 03/27 | 1,168 | 1,196 | 1,158 | 1,190 | +2.76% | 2,473,200 | 2609億4492万 | +7.21% | - | 0.63 |
| 03/26 | 1,143 | 1,168 | 1,141 | 1,158 | +0.52% | 1,447,700 | 2539億2791万 | +4.89% | - | 0.61 |
| 03/25 | 1,160 | 1,174 | 1,152 | 1,152 | -1.03% | 1,143,400 | 2526億1223万 | +4.92% | - | 0.61 |
| 03/22 | 1,168 | 1,175 | 1,155 | 1,164 | +0.26% | 1,159,500 | 2552億4360万 | +6.5% | - | 0.61 |
| 03/21 | 1,157 | 1,171 | 1,156 | 1,161 | +1.22% | 1,686,200 | 2545億8576万 | +6.71% | - | 0.61 |
| 03/19 | 1,142 | 1,154 | 1,135 | 1,147 | +1.41% | 1,927,200 | 2515億1582万 | +5.62% | - | 0.6 |
| 03/18 | 1,126 | 1,133 | 1,119 | 1,131 | +0.98% | 1,921,400 | 2480億731万 | +4.43% | - | 0.59 |
| 03/15 | 1,120 | 1,133 | 1,110 | 1,120 | +0.54% | 3,530,500 | 2455億9522万 | +3.61% | - | 0.59 |
| 03/14 | 1,107 | 1,117 | 1,101 | 1,114 | +0.72% | 1,285,300 | 2442億7953万 | +3.24% | - | 0.59 |
| 03/13 | 1,110 | 1,116 | 1,098 | 1,106 | +0.73% | 1,457,000 | 2425億2528万 | +2.69% | - | 0.58 |
| 03/12 | 1,093 | 1,108 | 1,085 | 1,098 | +0.46% | 1,467,800 | 2407億7103万 | +2.14% | - | 0.58 |
| 03/11 | 1,081 | 1,097 | 1,080 | 1,093 | -0.73% | 1,608,600 | 2396億7462万 | +1.86% | - | 0.57 |
| 03/08 | 1,092 | 1,112 | 1,079 | 1,101 | +1.66% | 1,998,400 | 2414億2887万 | +2.71% | - | 0.58 |
| 03/07 | 1,115 | 1,116 | 1,070 | 1,083 | -1.81% | 2,020,800 | 2374億8181万 | +1.03% | - | 0.57 |
| 03/06 | 1,088 | 1,112 | 1,083 | 1,103 | -0.81% | 1,807,400 | 2418億6743万 | +2.04% | - | 0.58 |
| 03/05 | 1,124 | 1,127 | 1,097 | 1,112 | -1.33% | 1,658,500 | 2438億4097万 | +2.11% | - | 0.58 |
| 03/04 | 1,128 | 1,133 | 1,116 | 1,127 | -0.09% | 1,396,700 | 2471億3019万 | +2.92% | - | 0.59 |
| 03/01 | 1,115 | 1,132 | 1,101 | 1,128 | +2.55% | 2,394,800 | 2473億4947万 | +2.45% | - | 0.59 |
| 02/29 | 1,082 | 1,116 | 1,081 | 1,100 | +3.09% | 3,638,000 | 2412億959万 | -0.72% | - | 0.58 |
| 02/28 | 1,066 | 1,074 | 1,061 | 1,067 | +0.38% | 1,050,800 | 2339億7330万 | -4.3% | - | 0.56 |
| 02/27 | 1,059 | 1,068 | 1,054 | 1,063 | +0.47% | 1,290,700 | 2330億9618万 | -5.34% | - | 0.56 |
| 02/26 | 1,070 | 1,079 | 1,056 | 1,058 | -0.66% | 1,581,800 | 2319億9977万 | -6.45% | - | 0.56 |
| 02/22 | 1,068 | 1,073 | 1,054 | 1,065 | +0.57% | 1,391,400 | 2335億3474万 | -6.41% | - | 0.56 |
| 02/21 | 1,066 | 1,067 | 1,050 | 1,059 | +0.67% | 1,506,400 | 2322億1905万 | -7.51% | - | 0.56 |
| 02/20 | 1,043 | 1,060 | 1,039 | 1,052 | +1.94% | 1,895,400 | 2306億8408万 | -8.76% | - | 0.55 |
| 02/19 | 1,019 | 1,032 | 1,011 | 1,032 | +1.98% | 2,044,400 | 2262億9845万 | -11.19% | - | 0.54 |
| 02/16 | 1,013 | 1,021 | 1,000 | 1,012 | -0.88% | 3,981,500 | 2219億1282万 | -13.65% | - | 0.53 |
| 02/15 | 1,049 | 1,055 | 1,015 | 1,021 | -3.31% | 3,102,200 | 2238億8636万 | -13.69% | - | 0.54 |
| 02/14 | 1,083 | 1,085 | 1,043 | 1,056 | -3.47% | 2,693,800 | 2315億6121万 | -11.48% | - | 0.56 |
| 02/13 | 1,088 | 1,096 | 1,076 | 1,094 | +1.02% | 2,166,500 | 2398億9390万 | -8.91% | - | 0.58 |
| 02/09 | 1,085 | 1,102 | 1,077 | 1,083 | +0.84% | 2,449,900 | 2374億8181万 | -10.27% | - | 0.57 |
| 02/08 | 1,078 | 1,078 | 1,062 | 1,074 | +0.37% | 1,593,800 | 2355億827万 | -11.46% | - | 0.56 |
| 02/07 | 1,053 | 1,079 | 1,053 | 1,070 | +1.04% | 1,521,700 | 2346億3115万 | -12.22% | - | 0.56 |
| 02/06 | 1,079 | 1,080 | 1,055 | 1,059 | -0.47% | 1,629,200 | 2322億1905万 | -13.62% | - | 0.56 |
| 02/05 | 1,046 | 1,083 | 1,042 | 1,064 | +2.21% | 3,286,700 | 2333億1546万 | -13.71% | - | 0.56 |
| 02/02 | 1,069 | 1,084 | 1,041 | 1,041 | -3.97% | 4,145,300 | 2282億7198万 | -15.98% | - | 0.55 |
| 02/01 | 1,091 | 1,091 | 1,055 | 1,084 | -1.63% | 5,207,600 | 2377億109万 | -13% | - | 0.57 |
| 01/31 | 1,157 | 1,159 | 1,077 | 1,102 | -15.68% | 11,944,400 | 2416億4815万 | -11.98% | - | 0.58 |
| 01/30 | 1,300 | 1,318 | 1,292 | 1,307 | +1% | 1,721,200 | 2866億85万 | +3.98% | - | 0.69 |
| 01/29 | 1,275 | 1,297 | 1,275 | 1,294 | +1.65% | 1,575,500 | 2837億5019万 | +3.19% | - | 0.68 |
| 01/26 | 1,262 | 1,284 | 1,255 | 1,273 | -0.08% | 1,263,600 | 2791億4528万 | +1.76% | - | 0.67 |
| 01/25 | 1,292 | 1,292 | 1,270 | 1,274 | -1.09% | 888,300 | 2793億6456万 | +2.08% | - | 0.67 |
| 01/24 | 1,280 | 1,297 | 1,273 | 1,288 | +1.26% | 1,292,400 | 2824億3450万 | +3.37% | - | 0.68 |
| 01/23 | 1,271 | 1,275 | 1,258 | 1,272 | 0% | 1,140,000 | 2789億2600万 | +2.42% | - | 0.67 |
| 01/22 | 1,276 | 1,279 | 1,267 | 1,272 | +0.63% | 872,600 | 2789億2600万 | +2.5% | - | 0.67 |
| 01/19 | 1,251 | 1,268 | 1,242 | 1,264 | +1.94% | 1,191,900 | 2771億7175万 | +1.94% | - | 0.66 |
| 01/18 | 1,243 | 1,248 | 1,232 | 1,240 | -0.32% | 742,600 | 2719億899万 | +0.08% | - | 0.65 |
| 01/17 | 1,270 | 1,279 | 1,244 | 1,244 | -0.96% | 914,100 | 2727億8612万 | +0.48% | - | 0.65 |
| 01/16 | 1,263 | 1,267 | 1,250 | 1,256 | -1.18% | 976,700 | 2754億1750万 | +1.45% | - | 0.66 |
| 01/15 | 1,273 | 1,282 | 1,264 | 1,271 | -0.31% | 862,000 | 2787億672万 | +2.58% | - | 0.67 |
| 01/12 | 1,321 | 1,321 | 1,265 | 1,275 | -1.24% | 1,483,000 | 2795億8384万 | +2.99% | - | 0.67 |
| 01/11 | 1,285 | 1,295 | 1,284 | 1,291 | +1.49% | 811,800 | 2830億9235万 | +4.37% | - | 0.68 |
| 01/10 | 1,265 | 1,282 | 1,261 | 1,272 | +1.11% | 917,600 | 2789億2600万 | +2.91% | - | 0.67 |
| 01/09 | 1,260 | 1,264 | 1,243 | 1,258 | +0.96% | 896,500 | 2758億5606万 | +1.7% | - | 0.66 |
| 01/05 | 1,235 | 1,251 | 1,229 | 1,246 | +0.73% | 875,200 | 2732億2468万 | +0.65% | - | 0.65 |
| 01/04 | 1,220 | 1,237 | 1,206 | 1,237 | +0.65% | 930,300 | 2712億5115万 | -0.16% | - | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,235 | 1,243 | 1,220 | 1,229 | -0.49% | 701,600 | 2694億9690万 | -0.89% | - | 0.66 |
| 12/28 | 1,220 | 1,237 | 1,220 | 1,235 | +0.08% | 463,800 | 2708億1259万 | -0.4% | - | 0.67 |
| 12/27 | 1,224 | 1,240 | 1,224 | 1,234 | +1.15% | 821,000 | 2705億9330万 | -0.48% | - | 0.66 |
| 12/26 | 1,224 | 1,228 | 1,212 | 1,220 | -0.16% | 436,800 | 2675億2336万 | -1.53% | - | 0.66 |
| 12/25 | 1,231 | 1,233 | 1,215 | 1,222 | -0.24% | 399,700 | 2679億6193万 | -1.37% | - | 0.66 |
| 12/22 | 1,230 | 1,231 | 1,217 | 1,225 | -0.16% | 782,700 | 2686億1977万 | -1.13% | - | 0.66 |
| 12/21 | 1,218 | 1,235 | 1,211 | 1,227 | -0.41% | 1,021,000 | 2690億5833万 | -0.97% | - | 0.66 |
| 12/20 | 1,219 | 1,235 | 1,216 | 1,232 | +1.57% | 1,424,000 | 2701億5474万 | -0.65% | - | 0.66 |
| 12/19 | 1,213 | 1,215 | 1,197 | 1,213 | +0.17% | 1,046,200 | 2659億8839万 | -2.1% | - | 0.65 |
| 12/18 | 1,209 | 1,216 | 1,197 | 1,211 | -0.16% | 891,100 | 2655億4983万 | -2.26% | - | 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 | 1,489 12/17 | 966 3/17 | 7,667,700 8/9 | - | - | +9.51% 8/31 | -16.97% 1/22 |
| 2009年 3月期 | 1,175 8/7 | 249 3/3 | 6,567,500 10/27 | - | - | +33.58% 4/13 | -39.41% 10/10 |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.89% 5/11 | -18.73% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.94% 5/19 | -36.03% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.14% 2/23 | -19.36% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +29.07% 2/7 | -17.13% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.84% 11/25 | -13.92% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.32% 11/14 | -7.25% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.37% 6/25 | -32.69% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.65% 11/7 | -12.68% 2/14 |
| 2019年 3月期 | 3,390 9/5 | 1,949 1/4 | 9,372,800 10/9 | 6719億2541万 | 4402億7697万 | +8.81% 7/13 | -16.7% 12/25 |
| 2020年 3月期 | 2,634 12/13 | 810 3/23 | 6,757,400 10/31 | 5775億8733万 | 1776億1797万 | +12.61% 9/17 | -45.64% 3/19 |
| 2021年 3月期 | 1,771 9/2 | 869 4/6 | 20,790,900 5/29 | 3883億4744万 | 1905億5558万 | +28.24% 6/8 | -13.14% 9/30 |
| 2022年 3月期 | 1,510 4/6 | 980 12/2 | 12,276,700 1/31 | 3311億1498万 | 2148億9582万 | +12.67% 5/9 | -13.97% 3/9 |
| 2023年 3月期 | 1,540 6/10 6/9 | 1,028 10/3 | 10,718,700 8/1 | 3376億9343万 | 2254億2133万 | +15.87% 10/31 | -13.72% 9/30 |
| 2024年 3月期 | 1,329 9/27 | 1,000 2/16 | 11,944,400 1/31 | 2914億2504万 | 2192億8145万 | +16.37% 5/7 | -15.99% 2/2 |
| 最新 | 1,454 2024/5/17 | 1,752,500 | 3188億3522万 | +5.52% 1,378 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
249円（2009/03/03） - 484%（5.84倍）
1,454円（5/17）