株価チャート
株価
5/17
- 前日 (5/16)
- 1,899
- 始値
- 1,899
- 高値
- 1,917
- 安値
- 1,887
- 終値 +0.37%
- 1,906
- 出来高 -11.07%
- 172,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,909 - 株価（25日）
移動平均値 - -1.8%
1,941 - 出来高（5日）
移動平均値 - -61.08%
441,940
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 | 1,899 | 1,917 | 1,887 | 1,906 | +0.37% | 172,000 | 1170億4762万 | -1.8% | 15.39 | 0.73 |
| 05/16 | 1,909 | 1,928 | 1,893 | 1,899 | -1.61% | 193,400 | 1166億1774万 | -2.26% | 15.34 | 0.73 |
| 05/15 | 1,890 | 1,930 | 1,888 | 1,930 | +2.39% | 322,500 | 1185億2146万 | -0.77% | 15.59 | 0.74 |
| 05/14 | 1,902 | 1,925 | 1,862 | 1,885 | -2.13% | 604,600 | 1157億5800万 | -3.03% | 15.22 | 0.72 |
| 05/13 | 1,949 | 2,072 | 1,901 | 1,926 | -5.54% | 917,200 | 1182億7582万 | -1.13% | 15.56 | 0.74 |
| 05/10 | 1,991 | 2,055 | 1,985 | 2,039 | +2.31% | 346,600 | 1252億1516万 | +4.62% | 16.47 | 0.78 |
| 05/09 | 1,952 | 2,007 | 1,951 | 1,993 | +2.47% | 230,300 | 1223億9029万 | +2.47% | 16.1 | 0.76 |
| 05/08 | 1,950 | 1,959 | 1,935 | 1,945 | -0.36% | 137,400 | 1194億4261万 | +0.15% | 15.71 | 0.75 |
| 05/07 | 1,965 | 1,965 | 1,942 | 1,952 | -0.66% | 98,700 | 1198億7248万 | +0.51% | 15.77 | 0.75 |
| 05/02 | 1,971 | 1,976 | 1,947 | 1,965 | -0.96% | 80,500 | 1206億7081万 | +1.24% | 15.87 | 0.75 |
| 05/01 | 1,987 | 2,002 | 1,975 | 1,984 | +0.51% | 111,700 | 1218億3760万 | +2.22% | 16.02 | 0.76 |
| 04/30 | 1,980 | 1,983 | 1,960 | 1,974 | +0.56% | 120,800 | 1212億2350万 | +1.75% | 15.94 | 0.76 |
| 04/26 | 1,932 | 1,969 | 1,921 | 1,963 | +2.08% | 132,900 | 1205億4799万 | +1.29% | 15.85 | 0.75 |
| 04/25 | 1,942 | 1,956 | 1,919 | 1,923 | -1.49% | 88,200 | 1180億9159万 | -0.83% | 15.53 | 0.74 |
| 04/24 | 1,931 | 1,960 | 1,926 | 1,952 | +1.61% | 148,600 | 1198億7248万 | +0.57% | 15.77 | 0.75 |
| 04/23 | 1,940 | 1,940 | 1,905 | 1,921 | +0.05% | 84,000 | 1179億6877万 | -1.03% | 15.52 | 0.74 |
| 04/22 | 1,922 | 1,938 | 1,910 | 1,920 | +1.37% | 111,400 | 1179億736万 | -1.03% | 15.51 | 0.74 |
| 04/19 | 1,905 | 1,905 | 1,857 | 1,894 | -1.46% | 211,600 | 1163億1069万 | -2.37% | 15.3 | 0.73 |
| 04/18 | 1,881 | 1,946 | 1,881 | 1,922 | +1.91% | 102,900 | 1180億3018万 | -0.93% | 15.52 | 0.74 |
| 04/17 | 1,910 | 1,910 | 1,864 | 1,886 | -0.84% | 164,700 | 1158億1941万 | -2.73% | 15.23 | 0.72 |
| 04/16 | 1,921 | 1,925 | 1,883 | 1,902 | -1.86% | 140,800 | 1168億197万 | -2.01% | 15.36 | 0.73 |
| 04/15 | 1,930 | 1,943 | 1,920 | 1,938 | -1.32% | 81,600 | 1190億1274万 | -0.1% | 15.65 | 0.74 |
| 04/12 | 1,968 | 1,978 | 1,963 | 1,964 | 0% | 86,500 | 1206億940万 | +1.18% | 15.86 | 0.75 |
| 04/11 | 1,952 | 1,978 | 1,939 | 1,964 | -0.46% | 104,300 | 1206億940万 | +1.18% | 15.86 | 0.75 |
| 04/10 | 1,958 | 1,982 | 1,950 | 1,973 | +0.25% | 192,000 | 1211億6209万 | +1.6% | 15.94 | 0.76 |
| 04/09 | 1,945 | 1,976 | 1,945 | 1,968 | +0.97% | 216,700 | 1208億5504万 | +1.34% | 15.89 | 0.75 |
| 04/08 | 1,916 | 1,949 | 1,915 | 1,949 | +2.1% | 151,000 | 1196億8825万 | +0.41% | 15.74 | 0.75 |
| 04/05 | 1,960 | 1,966 | 1,901 | 1,909 | -3.05% | 163,900 | 1172億3185万 | -1.65% | 15.42 | 0.73 |
| 04/04 | 1,957 | 1,972 | 1,950 | 1,969 | +1.29% | 203,000 | 1209億1645万 | +1.39% | 15.9 | 0.75 |
| 04/03 | 1,930 | 1,961 | 1,920 | 1,944 | +0.1% | 166,500 | 1193億8120万 | +0.1% | 15.7 | 0.75 |
| 04/02 | 1,922 | 1,967 | 1,912 | 1,942 | +0.36% | 326,100 | 1192億5838万 | -0.1% | 15.68 | 0.74 |
| 04/01 | 1,955 | 1,974 | 1,929 | 1,935 | -0.21% | 133,000 | 1188億2851万 | -0.51% | 15.63 | 0.74 |
| 03/29 | 1,933 | 1,945 | 1,919 | 1,939 | +1.04% | 69,700 | 1190億7415万 | -0.56% | 8.62 | 0.74 |
| 03/28 | 1,950 | 1,951 | 1,907 | 1,919 | -2.34% | 121,300 | 1178億4595万 | -1.74% | 8.53 | 0.74 |
| 03/27 | 1,978 | 1,982 | 1,960 | 1,965 | +0.26% | 161,200 | 1206億7081万 | +0.51% | 8.73 | 0.75 |
| 03/26 | 1,921 | 1,975 | 1,920 | 1,960 | +1.08% | 167,300 | 1203億6376万 | +0.2% | 8.71 | 0.75 |
| 03/25 | 1,950 | 1,956 | 1,932 | 1,939 | -1.87% | 169,500 | 1190億7415万 | -1.02% | 8.62 | 0.74 |
| 03/22 | 1,982 | 1,984 | 1,968 | 1,976 | +0.3% | 121,900 | 1213億4632万 | +0.82% | 8.78 | 0.76 |
| 03/21 | 1,980 | 1,989 | 1,967 | 1,970 | +1.18% | 227,200 | 1209億7786万 | +0.51% | 8.75 | 0.76 |
| 03/19 | 1,908 | 1,954 | 1,901 | 1,947 | +1.72% | 195,900 | 1195億6543万 | -0.82% | 8.65 | 0.75 |
| 03/18 | 1,910 | 1,925 | 1,899 | 1,914 | +0.68% | 95,800 | 1175億3890万 | -2.2% | 8.51 | 0.73 |
| 03/15 | 1,894 | 1,901 | 1,872 | 1,901 | -0.21% | 163,300 | 1167億4056万 | -2.66% | 8.45 | 0.73 |
| 03/14 | 1,902 | 1,911 | 1,890 | 1,905 | -0.05% | 104,500 | 1169億8621万 | -2.26% | 8.47 | 0.73 |
| 03/13 | 1,937 | 1,937 | 1,892 | 1,906 | -0.68% | 137,200 | 1170億4762万 | -2.01% | 8.47 | 0.73 |
| 03/12 | 1,894 | 1,920 | 1,882 | 1,919 | +1.27% | 115,200 | 1178億4595万 | -1.13% | 8.53 | 0.74 |
| 03/11 | 1,931 | 1,938 | 1,864 | 1,895 | -3.41% | 254,300 | 1163億7210万 | -2.12% | 8.42 | 0.73 |
| 03/08 | 1,936 | 1,995 | 1,935 | 1,962 | +0.2% | 192,700 | 1204億8658万 | +1.5% | 8.72 | 0.75 |
| 03/07 | 2,010 | 2,012 | 1,947 | 1,958 | -1.81% | 156,600 | 1202億4094万 | +1.61% | 8.7 | 0.75 |
| 03/06 | 1,972 | 2,009 | 1,962 | 1,994 | +1.48% | 262,800 | 1224億5170万 | +3.75% | 8.86 | 0.76 |
| 03/05 | 1,950 | 1,978 | 1,941 | 1,965 | +1.34% | 180,700 | 1206億7081万 | +2.61% | 8.73 | 0.75 |
| 03/04 | 1,960 | 1,960 | 1,930 | 1,939 | -0.21% | 156,500 | 1190億7415万 | +1.68% | 8.62 | 0.74 |
| 03/01 | 1,940 | 1,953 | 1,935 | 1,943 | 0% | 139,000 | 1193億1979万 | +2.26% | 8.63 | 0.74 |
| 02/29 | 1,959 | 1,963 | 1,933 | 1,943 | -1.07% | 157,600 | 1193億1979万 | +2.64% | 8.63 | 0.74 |
| 02/28 | 1,998 | 2,001 | 1,962 | 1,964 | -1.55% | 140,800 | 1206億940万 | +4.14% | 8.73 | 0.75 |
| 02/27 | 2,015 | 2,036 | 1,991 | 1,995 | +0.71% | 298,400 | 1225億1311万 | +6.12% | 8.87 | 0.76 |
| 02/26 | 2,049 | 2,049 | 1,978 | 1,981 | -3.27% | 262,600 | 1216億5337万 | +5.88% | 8.8 | 0.76 |
| 02/22 | 2,028 | 2,049 | 2,011 | 2,048 | +1.94% | 248,200 | 1257億6785万 | +9.87% | 9.1 | 0.78 |
| 02/21 | 1,975 | 2,013 | 1,973 | 2,009 | +1.16% | 159,100 | 1233億7285万 | +8.3% | 8.93 | 0.77 |
| 02/20 | 1,979 | 1,993 | 1,968 | 1,986 | -0.1% | 159,200 | 1219億6042万 | +7.41% | 8.83 | 0.76 |
| 02/19 | 2,014 | 2,044 | 1,976 | 1,988 | -1.49% | 258,400 | 1220億8324万 | +7.87% | 8.83 | 0.76 |
| 02/16 | 1,982 | 2,061 | 1,982 | 2,018 | +2.02% | 393,300 | 1239億2554万 | +9.97% | 8.97 | 0.77 |
| 02/15 | 1,993 | 2,018 | 1,958 | 1,978 | -0.2% | 208,400 | 1214億6914万 | +8.38% | 8.79 | 0.76 |
| 02/14 | 2,030 | 2,041 | 1,982 | 1,982 | -2.46% | 331,500 | 1217億1478万 | +9.14% | 8.81 | 0.76 |
| 02/13 | 1,900 | 2,066 | 1,900 | 2,032 | +12.39% | 1,278,700 | 1247億8529万 | +12.45% | 9.03 | 0.78 |
| 02/09 | 1,802 | 1,822 | 1,799 | 1,808 | -0.22% | 211,100 | 1110億2943万 | +0.78% | 8.03 | 0.69 |
| 02/08 | 1,795 | 1,822 | 1,759 | 1,812 | +0.95% | 210,000 | 1112億7507万 | +1.17% | 8.05 | 0.69 |
| 02/07 | 1,790 | 1,806 | 1,788 | 1,795 | 0% | 75,200 | 1102億3110万 | +0.45% | 7.98 | 0.69 |
| 02/06 | 1,814 | 1,815 | 1,791 | 1,795 | -0.99% | 95,700 | 1102億3110万 | +0.62% | 7.98 | 0.69 |
| 02/05 | 1,825 | 1,826 | 1,808 | 1,813 | +0.28% | 131,500 | 1113億3648万 | +1.74% | 8.06 | 0.69 |
| 02/02 | 1,799 | 1,821 | 1,776 | 1,808 | -0.17% | 115,400 | 1110億2943万 | +1.74% | 8.03 | 0.69 |
| 02/01 | 1,815 | 1,831 | 1,806 | 1,811 | -0.6% | 147,000 | 1112億1366万 | +2.2% | 8.05 | 0.69 |
| 01/31 | 1,813 | 1,826 | 1,795 | 1,822 | -0.44% | 196,800 | 1118億8917万 | +3.23% | 8.1 | 0.7 |
| 01/30 | 1,822 | 1,838 | 1,802 | 1,830 | +1.55% | 158,500 | 1123億8045万 | +4.15% | 8.13 | 0.7 |
| 01/29 | 1,780 | 1,807 | 1,780 | 1,802 | +1.87% | 143,400 | 1106億6097万 | +2.97% | 8.01 | 0.69 |
| 01/26 | 1,766 | 1,783 | 1,744 | 1,769 | -0.23% | 172,000 | 1086億3443万 | +1.43% | 7.86 | 0.68 |
| 01/25 | 1,755 | 1,783 | 1,745 | 1,773 | +0.91% | 113,000 | 1088億8007万 | +1.96% | 7.88 | 0.68 |
| 01/24 | 1,765 | 1,765 | 1,741 | 1,757 | -0.85% | 106,300 | 1078億9751万 | +1.33% | 7.81 | 0.67 |
| 01/23 | 1,810 | 1,813 | 1,770 | 1,772 | -1.88% | 135,200 | 1088億1866万 | +2.37% | 7.87 | 0.68 |
| 01/22 | 1,807 | 1,816 | 1,799 | 1,806 | +0.84% | 65,500 | 1109億661万 | +4.51% | 8.03 | 0.69 |
| 01/19 | 1,815 | 1,815 | 1,786 | 1,791 | -0.61% | 155,100 | 1099億8546万 | +3.89% | 7.96 | 0.69 |
| 01/18 | 1,810 | 1,817 | 1,796 | 1,802 | -0.83% | 104,100 | 1106億6097万 | +4.83% | 8.01 | 0.69 |
| 01/17 | 1,855 | 1,867 | 1,817 | 1,817 | -2.05% | 114,800 | 1115億8212万 | +6.01% | 8.07 | 0.7 |
| 01/16 | 1,875 | 1,880 | 1,854 | 1,855 | +0.27% | 239,600 | 1139億1570万 | +8.42% | 8.24 | 0.71 |
| 01/15 | 1,799 | 1,853 | 1,797 | 1,850 | +3.7% | 252,100 | 1136億865万 | +8.44% | 8.22 | 0.71 |
| 01/12 | 1,779 | 1,795 | 1,770 | 1,784 | +1.36% | 141,000 | 1095億5558万 | +4.88% | 7.93 | 0.68 |
| 01/11 | 1,778 | 1,785 | 1,756 | 1,760 | +0.23% | 139,000 | 1080億8174万 | +3.47% | 7.82 | 0.67 |
| 01/10 | 1,750 | 1,761 | 1,735 | 1,756 | +0.75% | 139,900 | 1078億3610万 | +3.11% | 7.8 | 0.67 |
| 01/09 | 1,739 | 1,755 | 1,726 | 1,743 | +1.28% | 130,100 | 1070億3777万 | +2.23% | 7.75 | 0.67 |
| 01/05 | 1,732 | 1,739 | 1,717 | 1,721 | -0.64% | 130,700 | 1056億8675万 | +0.94% | 7.65 | 0.66 |
| 01/04 | 1,715 | 1,742 | 1,696 | 1,732 | +0.7% | 148,900 | 1063億6226万 | +1.52% | 7.7 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,710 | 1,731 | 1,707 | 1,720 | +0.23% | 90,500 | 1056億2534万 | +0.82% | 7.64 | 0.66 |
| 12/28 | 1,715 | 1,720 | 1,703 | 1,716 | -1.1% | 86,400 | 1053億7970万 | +0.53% | 7.63 | 0.66 |
| 12/27 | 1,717 | 1,735 | 1,715 | 1,735 | +1.88% | 140,000 | 1065億4649万 | +1.58% | 7.71 | 0.67 |
| 12/26 | 1,672 | 1,706 | 1,672 | 1,703 | +2.04% | 151,900 | 1045億8137万 | -0.29% | 7.57 | 0.66 |
| 12/25 | 1,660 | 1,671 | 1,652 | 1,669 | +1.64% | 98,200 | 1024億9343万 | -2.34% | 7.42 | 0.65 |
| 12/22 | 1,632 | 1,645 | 1,632 | 1,642 | +0.8% | 117,000 | 1008億3535万 | -4.09% | 7.3 | 0.63 |
| 12/21 | 1,631 | 1,639 | 1,624 | 1,629 | -1.27% | 150,800 | 1000億3702万 | -5.07% | 7.24 | 0.63 |
| 12/20 | 1,660 | 1,663 | 1,647 | 1,650 | -0.06% | 164,100 | 1013億2663万 | -4.13% | 7.33 | 0.64 |
| 12/19 | 1,631 | 1,653 | 1,625 | 1,651 | +0.43% | 217,700 | 1013億8804万 | -4.23% | 7.34 | 0.64 |
| 12/18 | 1,639 | 1,648 | 1,613 | 1,644 | -0.78% | 200,700 | 1009億5817万 | -4.81% | 7.31 | 0.64 |
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 | 2,120 11/1 | 1,230 1/22 | 3,277,900 2/8 | - | - | +16.68% 2/27 | -22.7% 1/16 |
| 2009年 3月期 | 2,470 6/6 | 787 10/28 | 3,473,500 7/15 | - | - | +22.43% 12/25 | -31.78% 10/27 |
| 2010年 3月期 | 1,457 8/26 | 883 11/17 | 1,561,400 4/24 | - | - | +14.21% 1/12 | -20.17% 11/12 |
| 2011年 3月期 | 1,284 4/12 4/6 他2件 | 623 3/15 | 1,241,800 2/7 | 933億5964万 | 452億9833万 | +14.74% 12/15 | -27.11% 3/15 |
| 2012年 3月期 | 852 4/1 | 469 11/22 | 826,400 8/8 | 619億4892万 | 341億99万 | +11.97% 12/13 | -14.31% 8/22 |
| 2013年 3月期 | 619 4/3 | 378 8/6 | 815,900 8/6 | 450億749万 | 274億8438万 | +11.06% 3/1 | -13.7% 8/6 |
| 2014年 3月期 | 656 5/22 | 468 3/20 | 1,008,200 1/8 | 476億9776万 | 340億2831万 | +12.59% 5/10 | -12.62% 2/4 |
| 2015年 3月期 | 772 3/18 | 461 4/30 4/11 | 1,550,500 11/10 | 538億1618万 | 335億1934万 | +21.03% 11/14 | -12.41% 8/11 |
| 2016年 3月期 | 950 5/22 | 520 2/5 | 4,972,800 5/11 | 662億2457万 | 362億4924万 | +21.1% 5/19 | -17.43% 8/25 |
| 2017年 3月期 | 1,154 3/21 | 565 7/8 | 10,414,700 7/27 | 804億4543万 | 393億8619万 | +33.61% 7/22 | -13.69% 6/24 |
| 2018年 3月期 | 2,041 11/6 | 1,018 4/10 | 5,916,700 8/4 | 1381億9628万 | 709億6486万 | +30.39% 8/16 | -16.87% 2/14 |
| 2019年 3月期 | 1,428 4/24 | 645 12/25 | 3,699,100 8/6 | 966億8999万 | 436億7300万 | +19.86% 4/19 | -19.65% 12/25 |
| 2020年 3月期 | 1,445 12/17 | 618 3/17 | 4,214,700 4/19 | 978億4107万 | 418億4483万 | +16.12% 4/27 | -33.11% 3/16 |
| 2021年 3月期 | 1,207 3/29 | 694 4/6 | 1,450,900 5/11 | 817億2607万 | 469億9079万 | +14.05% 2/8 | -8.64% 11/20 |
| 2022年 3月期 | 1,382 11/8 | 879 8/20 | 4,399,100 10/28 | 894億2933万 | 568億8016万 | +29.85% 11/8 | -10.58% 8/20 |
| 2023年 3月期 | 1,814 11/21 | 1,120 4/11 | 2,626,100 2/21 | 1173億8409万 | 724億7529万 | +15.93% 8/8 | -6.02% 9/30 |
| 2024年 3月期 | 2,066 2/13 | 1,571 4/6 | 1,416,600 5/15 | 1268億7323万 | 989億8884万 | +12.48% 2/13 | -6.69% 10/19 |
| 最新 | 1,906 2024/5/17 | 172,000 | 1170億4762万 | -1.8% 1,941 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%（0.83倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- -8%（0.92倍）
- 1988/12/28 vs 1987/12/28
- 28%（1.28倍）
- 1989/12/29 vs 1988/12/28
- 203%（3.03倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/30
- -58%（0.42倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- 24%（1.24倍）
- 1998/12/30 vs 1997/12/30
- 93%（1.93倍）
- 1999/12/30 vs 1998/12/30
- 233%（3.33倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 92%（1.92倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
378円（2012/08/06） - 404%（5.04倍）
1,906円（5/17）