株価チャート
株価
5/17
- 前日 (5/16)
- 1,776
- 始値
- 1,896
- 高値
- 2,049
- 安値
- 1,885
- 終値 +9.97%
- 1,953
- 出来高 +443.76%
- 845,000
乖離率
- 株価（5日）
移動平均値 - +9.23%
1,788 - 株価（25日）
移動平均値 - +17.65%
1,660 - 出来高（5日）
移動平均値 - +175.71%
306,480
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 | 1,896 | 2,049 | 1,885 | 1,953 | +9.97% | 845,000 | 465億7881万 | +17.65% | 18.21 | 0.91 |
| 05/16 | 1,783 | 1,813 | 1,742 | 1,776 | -1.39% | 155,400 | 423億5738万 | +7.9% | 16.56 | 0.82 |
| 05/15 | 1,799 | 1,819 | 1,773 | 1,801 | +4.77% | 274,700 | 429億5363万 | +10.02% | 16.79 | 0.83 |
| 05/14 | 1,704 | 1,743 | 1,625 | 1,719 | +1.72% | 190,400 | 409億9794万 | +5.85% | 16.03 | 0.8 |
| 05/13 | 1,676 | 1,706 | 1,657 | 1,690 | +1.38% | 66,900 | 403億629万 | +4.58% | 15.76 | 0.78 |
| 05/10 | 1,690 | 1,690 | 1,655 | 1,667 | -0.6% | 50,100 | 397億5774万 | +3.54% | 15.54 | 0.77 |
| 05/09 | 1,680 | 1,680 | 1,647 | 1,677 | +0.42% | 38,300 | 399億9624万 | +4.55% | 15.64 | 0.78 |
| 05/08 | 1,641 | 1,682 | 1,641 | 1,670 | +0.91% | 66,800 | 398億2929万 | +4.44% | 15.57 | 0.77 |
| 05/07 | 1,626 | 1,656 | 1,626 | 1,655 | +1.85% | 34,300 | 394億7154万 | +3.7% | 15.43 | 0.77 |
| 05/02 | 1,649 | 1,649 | 1,610 | 1,625 | -1.46% | 28,400 | 387億5605万 | +2.14% | 15.15 | 0.75 |
| 05/01 | 1,670 | 1,670 | 1,628 | 1,649 | -1.79% | 38,200 | 393億2844万 | +3.84% | 15.38 | 0.76 |
| 04/30 | 1,671 | 1,684 | 1,646 | 1,679 | +2.38% | 60,900 | 400億4394万 | +6.06% | 15.66 | 0.78 |
| 04/26 | 1,608 | 1,678 | 1,596 | 1,640 | +1.67% | 140,300 | 391億1379万 | +3.99% | 15.29 | 0.76 |
| 04/25 | 1,605 | 1,648 | 1,588 | 1,613 | +0.19% | 43,000 | 384億6985万 | +2.61% | 15.04 | 0.75 |
| 04/24 | 1,610 | 1,630 | 1,598 | 1,610 | +1.96% | 60,600 | 383億9830万 | +2.68% | 15.01 | 0.75 |
| 04/23 | 1,576 | 1,600 | 1,574 | 1,579 | +1.22% | 37,700 | 376億5895万 | +0.89% | 14.72 | 0.73 |
| 04/22 | 1,637 | 1,637 | 1,553 | 1,560 | -3.29% | 59,600 | 372億580万 | -0.19% | 14.55 | 0.72 |
| 04/19 | 1,628 | 1,660 | 1,585 | 1,613 | -1.29% | 64,900 | 384億6985万 | +3.46% | 15.04 | 0.75 |
| 04/18 | 1,616 | 1,654 | 1,607 | 1,634 | +1.55% | 74,600 | 389億7070万 | +5.08% | 15.24 | 0.76 |
| 04/17 | 1,614 | 1,622 | 1,589 | 1,609 | +1.19% | 50,000 | 383億7445万 | +3.74% | 15 | 0.75 |
| 04/16 | 1,601 | 1,632 | 1,578 | 1,590 | -1.85% | 54,400 | 379億2130万 | +2.78% | 14.83 | 0.74 |
| 04/15 | 1,638 | 1,657 | 1,616 | 1,620 | -2.82% | 68,600 | 386億3680万 | +4.72% | 15.11 | 0.75 |
| 04/12 | 1,635 | 1,675 | 1,627 | 1,667 | +1.58% | 103,900 | 397億5774万 | +7.9% | 15.54 | 0.77 |
| 04/11 | 1,570 | 1,655 | 1,561 | 1,641 | +4.52% | 138,800 | 391億3764万 | +6.56% | 15.3 | 0.76 |
| 04/10 | 1,597 | 1,597 | 1,565 | 1,570 | -1.51% | 43,900 | 374億4430万 | +2.08% | 14.64 | 0.73 |
| 04/09 | 1,555 | 1,605 | 1,555 | 1,594 | +2.51% | 61,600 | 380億1670万 | +3.57% | 14.86 | 0.74 |
| 04/08 | 1,518 | 1,555 | 1,490 | 1,555 | +4.86% | 80,500 | 370億8656万 | +1.04% | 14.5 | 0.72 |
| 04/05 | 1,483 | 1,491 | 1,460 | 1,483 | -1.85% | 50,500 | 353億6936万 | -3.76% | 13.83 | 0.69 |
| 04/04 | 1,549 | 1,549 | 1,507 | 1,511 | -1.05% | 34,700 | 360億3716万 | -2.14% | 14.09 | 0.7 |
| 04/03 | 1,518 | 1,551 | 1,515 | 1,527 | +0.59% | 50,500 | 364億1876万 | -1.29% | 14.24 | 0.71 |
| 04/02 | 1,569 | 1,569 | 1,517 | 1,518 | -3.44% | 53,000 | 362億411万 | -2.13% | 14.15 | 0.7 |
| 04/01 | 1,595 | 1,608 | 1,552 | 1,572 | -0.51% | 55,700 | 374億9200万 | +1.16% | 14.66 | 0.73 |
| 03/29 | 1,556 | 1,580 | 1,552 | 1,580 | +3% | 63,800 | 376億8280万 | +1.61% | 24.38 | 0.73 |
| 03/28 | 1,518 | 1,558 | 1,512 | 1,534 | -0.9% | 53,600 | 365億8571万 | -1.35% | 23.67 | 0.71 |
| 03/27 | 1,538 | 1,553 | 1,525 | 1,548 | +1.31% | 54,100 | 369億1961万 | -0.58% | 23.88 | 0.72 |
| 03/26 | 1,528 | 1,540 | 1,514 | 1,528 | 0% | 36,500 | 364億4261万 | -1.86% | 23.57 | 0.71 |
| 03/25 | 1,510 | 1,542 | 1,509 | 1,528 | +1.53% | 86,100 | 364億4261万 | -1.99% | 23.57 | 0.71 |
| 03/22 | 1,520 | 1,528 | 1,505 | 1,505 | -0.99% | 42,700 | 358億9406万 | -3.53% | 23.22 | 0.7 |
| 03/21 | 1,540 | 1,549 | 1,520 | 1,520 | -0.65% | 76,100 | 362億5181万 | -2.75% | 23.45 | 0.7 |
| 03/19 | 1,525 | 1,539 | 1,511 | 1,530 | +0.07% | 50,300 | 364億9031万 | -2.42% | 23.6 | 0.71 |
| 03/18 | 1,504 | 1,555 | 1,492 | 1,529 | +3.24% | 98,700 | 364億6646万 | -2.67% | 23.59 | 0.71 |
| 03/15 | 1,487 | 1,499 | 1,470 | 1,481 | -0.8% | 62,000 | 353億2166万 | -5.79% | 22.85 | 0.69 |
| 03/14 | 1,530 | 1,530 | 1,490 | 1,493 | -2.99% | 85,100 | 356億786万 | -4.9% | 23.03 | 0.69 |
| 03/13 | 1,525 | 1,564 | 1,524 | 1,539 | +1.32% | 93,500 | 367億496万 | -1.85% | 23.74 | 0.71 |
| 03/12 | 1,546 | 1,546 | 1,500 | 1,519 | -3.31% | 142,700 | 362億2796万 | -2.88% | 23.43 | 0.7 |
| 03/11 | 1,577 | 1,594 | 1,549 | 1,571 | -0.57% | 115,600 | 374億6815万 | +0.64% | 24.24 | 0.73 |
| 03/08 | 1,521 | 1,587 | 1,511 | 1,580 | +1.94% | 147,800 | 376億8280万 | +1.61% | 24.38 | 0.73 |
| 03/07 | 1,602 | 1,611 | 1,538 | 1,550 | -2.94% | 101,600 | 369億6731万 | +0.06% | 23.91 | 0.72 |
| 03/06 | 1,590 | 1,603 | 1,577 | 1,597 | +0.44% | 76,000 | 380億8825万 | +3.3% | 24.64 | 0.74 |
| 03/05 | 1,585 | 1,600 | 1,557 | 1,590 | +0.95% | 65,400 | 379億2130万 | +3.25% | 24.53 | 0.74 |
| 03/04 | 1,608 | 1,615 | 1,574 | 1,575 | -1.87% | 57,300 | 375億6355万 | +2.54% | 24.3 | 0.73 |
| 03/01 | 1,604 | 1,613 | 1,583 | 1,605 | +1.97% | 73,900 | 382億7905万 | +4.77% | 24.76 | 0.74 |
| 02/29 | 1,584 | 1,590 | 1,557 | 1,574 | -0.76% | 71,600 | 375億3970万 | +3.15% | 24.28 | 0.73 |
| 02/28 | 1,610 | 1,612 | 1,585 | 1,586 | -2.16% | 65,800 | 378億2590万 | +4.34% | 24.47 | 0.73 |
| 02/27 | 1,616 | 1,635 | 1,608 | 1,621 | +1.06% | 84,600 | 386億6065万 | +7.07% | 25.01 | 0.75 |
| 02/26 | 1,585 | 1,610 | 1,577 | 1,604 | +0.56% | 87,100 | 382億5520万 | +6.51% | 24.75 | 0.74 |
| 02/22 | 1,600 | 1,612 | 1,574 | 1,595 | +1.85% | 64,900 | 380億4055万 | +6.48% | 24.61 | 0.74 |
| 02/21 | 1,597 | 1,613 | 1,561 | 1,566 | -0.95% | 68,100 | 373億4890万 | +5.17% | 24.16 | 0.73 |
| 02/20 | 1,534 | 1,595 | 1,534 | 1,581 | +1.61% | 73,000 | 377億665万 | +6.61% | 24.39 | 0.73 |
| 02/19 | 1,575 | 1,594 | 1,552 | 1,556 | -1.64% | 49,800 | 371億1041万 | +5.28% | 24.01 | 0.72 |
| 02/16 | 1,575 | 1,599 | 1,558 | 1,582 | +1.35% | 72,200 | 377億3050万 | +7.33% | 24.41 | 0.73 |
| 02/15 | 1,568 | 1,595 | 1,535 | 1,561 | -0.19% | 122,900 | 372億2965万 | +6.26% | 24.08 | 0.72 |
| 02/14 | 1,640 | 1,640 | 1,553 | 1,564 | -4.81% | 140,300 | 373億120万 | +6.83% | 24.13 | 0.72 |
| 02/13 | 1,624 | 1,660 | 1,597 | 1,643 | +2.56% | 223,200 | 391億8534万 | +12.61% | 25.35 | 0.76 |
| 02/09 | 1,576 | 1,650 | 1,564 | 1,602 | +2.36% | 396,800 | 382億750万 | +10.56% | 24.71 | 0.74 |
| 02/08 | 1,515 | 1,572 | 1,473 | 1,565 | +9.59% | 478,100 | 373億2505万 | +8.53% | 24.14 | 0.73 |
| 02/07 | 1,430 | 1,443 | 1,415 | 1,428 | -0.63% | 90,700 | 340億5762万 | -0.63% | 22.03 | 0.66 |
| 02/06 | 1,450 | 1,454 | 1,430 | 1,437 | -1.03% | 61,200 | 342億7227万 | 0% | 22.17 | 0.67 |
| 02/05 | 1,447 | 1,466 | 1,444 | 1,452 | +1.04% | 74,800 | 346億3002万 | +1.04% | 22.4 | 0.67 |
| 02/02 | 1,420 | 1,447 | 1,414 | 1,437 | +1.63% | 81,000 | 342億7227万 | +0.14% | 22.17 | 0.67 |
| 02/01 | 1,421 | 1,424 | 1,409 | 1,414 | -2.28% | 104,100 | 337億2372万 | -1.33% | 21.81 | 0.66 |
| 01/31 | 1,450 | 1,451 | 1,429 | 1,447 | -1.09% | 79,700 | 345億1077万 | +1.05% | 22.32 | 0.67 |
| 01/30 | 1,474 | 1,480 | 1,453 | 1,463 | +0.21% | 82,100 | 348億9237万 | +2.31% | 22.57 | 0.68 |
| 01/29 | 1,476 | 1,498 | 1,460 | 1,460 | -0.95% | 61,100 | 348億2082万 | +2.24% | 22.52 | 0.68 |
| 01/26 | 1,473 | 1,500 | 1,464 | 1,474 | -0.67% | 120,600 | 351億5472万 | +3.29% | 22.74 | 0.68 |
| 01/25 | 1,447 | 1,488 | 1,441 | 1,484 | +2.34% | 104,100 | 353億9321万 | +4.07% | 22.89 | 0.69 |
| 01/24 | 1,428 | 1,457 | 1,424 | 1,450 | +1.4% | 73,100 | 345億8232万 | +1.9% | 22.37 | 0.67 |
| 01/23 | 1,450 | 1,454 | 1,426 | 1,430 | -0.76% | 37,400 | 341億532万 | +0.56% | 22.06 | 0.66 |
| 01/22 | 1,437 | 1,448 | 1,426 | 1,441 | +1.34% | 52,400 | 343億6767万 | +1.34% | 22.23 | 0.67 |
| 01/19 | 1,390 | 1,433 | 1,385 | 1,422 | +2.67% | 85,300 | 339億1452万 | -0.07% | 21.94 | 0.66 |
| 01/18 | 1,392 | 1,409 | 1,385 | 1,385 | -0.36% | 63,100 | 330億3208万 | -2.81% | 21.37 | 0.64 |
| 01/17 | 1,436 | 1,437 | 1,390 | 1,390 | -1.77% | 96,500 | 331億5133万 | -2.66% | 21.44 | 0.64 |
| 01/16 | 1,441 | 1,455 | 1,415 | 1,415 | -1.8% | 59,700 | 337億4757万 | -1.32% | 21.83 | 0.66 |
| 01/15 | 1,451 | 1,458 | 1,441 | 1,441 | -0.83% | 65,000 | 343億6767万 | +0.07% | 22.23 | 0.67 |
| 01/12 | 1,472 | 1,472 | 1,447 | 1,453 | -0.41% | 88,700 | 346億5387万 | +0.69% | 22.42 | 0.67 |
| 01/11 | 1,458 | 1,465 | 1,440 | 1,459 | +1.39% | 79,500 | 347億9697万 | +0.83% | 22.51 | 0.68 |
| 01/10 | 1,455 | 1,460 | 1,434 | 1,439 | -0.35% | 48,400 | 343億1997万 | -0.76% | 22.2 | 0.67 |
| 01/09 | 1,423 | 1,453 | 1,420 | 1,444 | +2.85% | 95,400 | 344億3922万 | -0.76% | 22.28 | 0.67 |
| 01/05 | 1,427 | 1,438 | 1,398 | 1,404 | -1.2% | 118,900 | 334億8522万 | -3.9% | 21.66 | 0.65 |
| 01/04 | 1,420 | 1,426 | 1,398 | 1,421 | -0.28% | 83,200 | 338億9067万 | -3.4% | 21.92 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,440 | 1,440 | 1,410 | 1,425 | -0.77% | 54,900 | 339億8607万 | -3.65% | 21.98 | 0.69 |
| 12/28 | 1,425 | 1,438 | 1,414 | 1,436 | +0.07% | 48,500 | 342億4842万 | -3.36% | 22.15 | 0.7 |
| 12/27 | 1,415 | 1,438 | 1,415 | 1,435 | +2.5% | 78,800 | 342億2457万 | -3.69% | 22.14 | 0.7 |
| 12/26 | 1,400 | 1,408 | 1,393 | 1,400 | -0.21% | 84,800 | 333億8982万 | -6.29% | 21.6 | 0.68 |
| 12/25 | 1,398 | 1,413 | 1,391 | 1,403 | +1.23% | 63,500 | 334億6137万 | -6.34% | 21.64 | 0.68 |
| 12/22 | 1,389 | 1,408 | 1,384 | 1,386 | -0.36% | 70,000 | 330億5593万 | -7.6% | 21.38 | 0.67 |
| 12/21 | 1,404 | 1,417 | 1,389 | 1,391 | -2.32% | 63,600 | 331億7518万 | -7.33% | 21.46 | 0.67 |
| 12/20 | 1,434 | 1,450 | 1,424 | 1,424 | -0.14% | 70,000 | 339億6222万 | -5.19% | 21.97 | 0.69 |
| 12/19 | 1,435 | 1,435 | 1,408 | 1,426 | -0.63% | 113,100 | 340億992万 | -5.12% | 22 | 0.69 |
| 12/18 | 1,412 | 1,442 | 1,406 | 1,435 | +0.63% | 111,700 | 342億2457万 | -4.46% | 22.14 | 0.7 |
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 | 1,263 4/2 | 587 1/17 | 562,000 11/13 | - | - | +10.77% 12/14 | -27.14% 11/13 |
| 2009年 3月期 | 746 4/2 | 365 10/28 | 109,100 10/10 | - | - | +11.54% 11/10 | -35.82% 10/10 |
| 2010年 3月期 | 630 3/31 | 405 5/18 | 161,800 9/24 | 131億3542万 | - | +20.1% 4/2 | -10.74% 11/27 |
| 2011年 3月期 | 698 2/17 4/5 | 405 11/2 | 128,500 4/2 | 145億5321万 | 84億4420万 | +18.79% 12/14 | -24.19% 3/15 |
| 2012年 3月期 | 635 4/1 | 351 1/10 | 89,200 3/15 | 132億3967万 | 73億1830万 | +19.72% 2/23 | -12.73% 11/25 |
| 2013年 3月期 | 542 4/2 | 345 11/14 | 105,600 3/8 | 113億63万 | 71億9320万 | +18.17% 4/8 | -11.46% 6/4 |
| 2014年 3月期 | 609 5/14 | 441 6/7 | 145,000 11/14 | 126億9757万 | 91億9479万 | +11.91% 9/25 | -11.4% 6/7 |
| 2015年 3月期 | 716 12/8 | 501 5/22 | 1,406,500 9/22 | 149億2851万 | 104億4578万 | +16.41% 9/24 | -8.43% 10/17 |
| 2016年 3月期 | 822 4/13 | 457 2/12 | 669,600 1/29 | 171億3859万 | 95億2839万 | +18.03% 1/29 | -20.83% 8/25 |
| 2017年 3月期 | 1,660 3/15 | 429 6/24 | 656,500 2/8 | 346億1079万 | 89億4459万 | +22.48% 2/13 | -15.23% 4/12 |
| 2018年 3月期 | 2,334 2/23 | 1,167 4/13 | 1,641,500 1/19 | 486億6361万 | 243億3180万 | +34.05% 1/22 | -10.46% 11/15 |
| 2019年 3月期 | 2,380 5/1 | 1,137 10/30 | 1,188,300 8/10 | 496億2270万 | 237億631万 | +20.13% 11/29 | -22.07% 8/13 |
| 2020年 3月期 | 3,425 1/15 | 1,621 5/13 | 832,200 8/8 | 714億1083万 | 337億9765万 | +21.15% 8/9 | -26.1% 3/13 |
| 2021年 3月期 | 3,530 2/3 | 1,912 4/3 | 456,100 8/4 | 759億6516万 | 398億6496万 | +19.14% 12/21 | -11.49% 11/19 |
| 2022年 3月期 | 3,000 1/4 | 2,179 5/18 | 506,000 8/3 | 715億4963万 | 492億155万 | +11.65% 11/18 | -17.37% 5/17 |
| 2023年 3月期 | 2,609 5/2 | 1,867 3/16 | 705,500 11/10 | 622億2433万 | 445億2772万 | +20.53% 11/15 | -13.06% 6/20 |
| 2024年 3月期 | 2,108 4/3 | 1,206 10/31 | 626,300 11/30 | 502億7554万 | 287億6295万 | +18.15% 11/28 | -14.38% 10/26 |
| 最新 | 1,953 2024/5/17 | 845,000 | 465億7881万 | +17.65% 1,660 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 194%（2.94倍）
- 1985/12/28 vs 1984/12/28
- -36%（0.64倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- 666%（7.66倍）
- 1988/12/27 vs 1987/12/28
- -37%（0.63倍）
- 1989/12/29 vs 1988/12/27
- -10%（0.9倍）
- 1990/12/28 vs 1989/12/29
- 1%（1.01倍）
- 1991/12/30 vs 1990/12/28
- -46%（0.54倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 62%（1.62倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 38%（1.38倍）
- 1999/12/30 vs 1998/12/30
- 309%（4.09倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/05/17 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
142円（1983/02/01） - 1279%（13.79倍）
1,953円（5/17）