株価チャート
株価
5/17
- 前日 (5/16)
- 3,140
- 始値
- 3,070
- 高値
- 3,140
- 安値
- 3,030
- 終値 -1.27%
- 3,100
- 出来高 -56.42%
- 167,300
乖離率
- 株価(5日)
移動平均値 - +2.34%
3,029 - 株価(25日)
移動平均値 - +4.34%
2,971 - 出来高(5日)
移動平均値 - +5.5%
158,580
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 | 3,070 | 3,140 | 3,030 | 3,100 | -1.27% | 167,300 | 737億2232万 | +4.34% | 13.02 | 1.28 |
05/16 | 3,095 | 3,190 | 3,060 | 3,140 | +7.42% | 383,900 | 746億7357万 | +5.76% | 13.18 | 1.3 |
05/15 | 2,970 | 2,970 | 2,922 | 2,923 | -1.88% | 81,600 | 695億1301万 | -1.35% | 12.27 | 1.21 |
05/14 | 3,050 | 3,060 | 2,935 | 2,979 | -0.87% | 96,000 | 708億4477万 | +0.47% | 12.51 | 1.23 |
05/13 | 2,950 | 3,010 | 2,950 | 3,005 | +2.28% | 64,100 | 714億6308万 | +1.21% | 12.62 | 1.24 |
05/10 | 2,953 | 2,992 | 2,927 | 2,938 | -0.98% | 53,400 | 698億6973万 | -1.04% | 12.34 | 1.22 |
05/09 | 2,960 | 2,993 | 2,945 | 2,967 | +0.07% | 32,400 | 705億5939万 | -0.1% | 12.46 | 1.23 |
05/08 | 2,980 | 2,980 | 2,948 | 2,965 | -0.5% | 43,000 | 705億1183万 | -0.2% | 12.45 | 1.23 |
05/07 | 2,986 | 2,988 | 2,957 | 2,980 | +1.71% | 40,100 | 708億6855万 | +0.2% | 12.51 | 1.23 |
05/02 | 2,956 | 2,960 | 2,908 | 2,930 | -1.01% | 37,700 | 696億7948万 | -1.51% | 12.3 | 1.21 |
05/01 | 2,968 | 2,987 | 2,944 | 2,960 | -0.24% | 43,100 | 703億9292万 | -0.64% | 12.43 | 1.23 |
04/30 | 2,966 | 2,992 | 2,931 | 2,967 | +1.44% | 63,000 | 705億5939万 | -0.54% | 12.46 | 1.23 |
04/26 | 2,906 | 2,953 | 2,879 | 2,925 | +0.93% | 73,700 | 695億6057万 | -2.04% | 12.28 | 1.21 |
04/25 | 2,916 | 2,960 | 2,889 | 2,898 | -0.62% | 79,000 | 689億1847万 | -3.14% | 12.17 | 1.2 |
04/24 | 2,900 | 2,939 | 2,889 | 2,916 | +1.92% | 62,900 | 693億4654万 | -2.74% | 12.24 | 1.21 |
04/23 | 2,880 | 2,896 | 2,815 | 2,861 | -0.1% | 56,600 | 680億3856万 | -4.67% | 12.01 | 1.18 |
04/22 | 2,866 | 2,891 | 2,825 | 2,864 | +0.03% | 88,000 | 681億991万 | -4.63% | 12.02 | 1.19 |
04/19 | 2,909 | 2,947 | 2,826 | 2,863 | -3.24% | 104,600 | 680億8613万 | -4.63% | 12.02 | 1.19 |
04/18 | 2,935 | 2,980 | 2,905 | 2,959 | +0.82% | 57,600 | 703億6914万 | -1.33% | 12.42 | 1.23 |
04/17 | 2,979 | 2,980 | 2,905 | 2,935 | -1.51% | 83,700 | 697億9839万 | -1.94% | 12.32 | 1.22 |
04/16 | 3,000 | 3,015 | 2,965 | 2,980 | -2.13% | 100,700 | 708億6855万 | -0.3% | 12.51 | 1.23 |
04/15 | 3,010 | 3,050 | 3,000 | 3,045 | -0.16% | 49,500 | 724億1434万 | +2.08% | 12.78 | 1.26 |
04/12 | 3,095 | 3,110 | 3,045 | 3,050 | -0.33% | 56,500 | 725億3325万 | +2.42% | 12.81 | 1.26 |
04/11 | 3,060 | 3,075 | 3,025 | 3,060 | -0.33% | 56,100 | 727億7106万 | +3% | 12.85 | 1.27 |
04/10 | 3,035 | 3,085 | 3,025 | 3,070 | +1.15% | 66,800 | 730億887万 | +3.51% | 12.89 | 1.27 |
04/09 | 2,999 | 3,045 | 2,995 | 3,035 | +1.17% | 65,300 | 721億7653万 | +2.64% | 12.74 | 1.26 |
04/08 | 3,005 | 3,020 | 2,970 | 3,000 | +0.81% | 80,700 | 713億4418万 | +1.73% | 12.6 | 1.24 |
04/05 | 3,005 | 3,030 | 2,937 | 2,976 | -3.22% | 131,700 | 707億7342万 | +1.12% | 12.49 | 1.23 |
04/04 | 3,030 | 3,085 | 3,010 | 3,075 | +2.71% | 126,000 | 731億2778万 | +4.77% | 12.91 | 1.27 |
04/03 | 2,924 | 3,010 | 2,910 | 2,994 | +0.88% | 113,200 | 712億149万 | +2.46% | 12.57 | 1.24 |
04/02 | 2,990 | 3,015 | 2,951 | 2,968 | -0.74% | 115,000 | 705億8317万 | +1.89% | 12.46 | 1.23 |
04/01 | 3,055 | 3,070 | 2,987 | 2,990 | -1.97% | 105,300 | 711億636万 | +3% | 12.55 | 1.24 |
03/29 | 3,015 | 3,060 | 3,010 | 3,050 | +1.84% | 86,800 | 725億3325万 | +5.43% | 13.4 | 1.26 |
03/28 | 2,990 | 3,030 | 2,982 | 2,995 | -1.64% | 110,200 | 712億2527万 | +4.03% | 13.16 | 1.24 |
03/27 | 3,035 | 3,085 | 3,020 | 3,045 | 0% | 129,500 | 724億1434万 | +6.17% | 13.38 | 1.26 |
03/26 | 3,065 | 3,080 | 3,035 | 3,045 | -0.33% | 108,700 | 724億1434万 | +6.73% | 13.38 | 1.26 |
03/25 | 3,115 | 3,145 | 3,055 | 3,055 | -0.65% | 176,300 | 726億5215万 | +7.65% | 13.42 | 1.27 |
03/22 | 3,050 | 3,085 | 3,015 | 3,075 | +0.99% | 117,000 | 731億2778万 | +8.93% | 13.51 | 1.27 |
03/21 | 3,100 | 3,120 | 3,040 | 3,045 | +2.18% | 232,100 | 724億1434万 | +8.52% | 13.38 | 1.26 |
03/19 | 2,951 | 2,980 | 2,916 | 2,980 | +2.23% | 141,600 | 708億6855万 | +6.93% | 13.09 | 1.23 |
03/18 | 2,850 | 2,935 | 2,850 | 2,915 | +2.24% | 159,600 | 693億2276万 | +5.27% | 12.81 | 1.21 |
03/15 | 2,800 | 2,860 | 2,793 | 2,851 | +2.37% | 132,900 | 678億75万 | +3.52% | 12.53 | 1.18 |
03/14 | 2,780 | 2,793 | 2,735 | 2,785 | -0.92% | 65,800 | 662億3118万 | +1.53% | 12.24 | 1.15 |
03/13 | 2,865 | 2,884 | 2,788 | 2,811 | -0.99% | 85,900 | 668億4949万 | +2.78% | 12.35 | 1.16 |
03/12 | 2,785 | 2,848 | 2,780 | 2,839 | +0.32% | 75,500 | 675億1537万 | +4.18% | 12.47 | 1.18 |
03/11 | 2,882 | 2,907 | 2,797 | 2,830 | -2.55% | 139,400 | 673億134万 | +4.31% | 12.43 | 1.17 |
03/08 | 2,848 | 2,942 | 2,818 | 2,904 | +0.97% | 109,300 | 690億6116万 | +7.52% | 12.76 | 1.2 |
03/07 | 2,980 | 2,980 | 2,860 | 2,876 | -1.84% | 144,400 | 683億9528万 | +7.07% | 12.64 | 1.19 |
03/06 | 2,858 | 2,941 | 2,855 | 2,930 | +2.52% | 143,600 | 696億7948万 | +9.7% | 12.87 | 1.21 |
03/05 | 2,839 | 2,865 | 2,806 | 2,858 | +0.63% | 93,300 | 679億6722万 | +7.61% | 12.56 | 1.18 |
03/04 | 2,880 | 2,905 | 2,839 | 2,840 | +0.14% | 134,600 | 675億3915万 | +7.45% | 12.48 | 1.18 |
03/01 | 2,799 | 2,846 | 2,788 | 2,836 | +1.47% | 147,800 | 674億4403万 | +7.71% | 12.46 | 1.17 |
02/29 | 2,738 | 2,798 | 2,735 | 2,795 | +2.08% | 79,400 | 664億6899万 | +6.6% | 12.28 | 1.16 |
02/28 | 2,806 | 2,806 | 2,736 | 2,738 | -1.05% | 117,400 | 651億1345万 | +4.74% | 12.03 | 1.13 |
02/27 | 2,735 | 2,779 | 2,735 | 2,767 | +1.54% | 106,400 | 658億311万 | +6.06% | 12.16 | 1.15 |
02/26 | 2,754 | 2,779 | 2,720 | 2,725 | -0.62% | 117,800 | 648億429万 | +4.81% | 11.97 | 1.13 |
02/22 | 2,750 | 2,754 | 2,700 | 2,742 | +1.82% | 139,100 | 652億858万 | +5.75% | 12.05 | 1.14 |
02/21 | 2,740 | 2,749 | 2,679 | 2,693 | -0.96% | 77,400 | 640億4329万 | +4.26% | 11.83 | 1.12 |
02/20 | 2,662 | 2,729 | 2,662 | 2,719 | +2.14% | 102,700 | 646億6161万 | +5.59% | 11.95 | 1.13 |
02/19 | 2,670 | 2,674 | 2,642 | 2,662 | -0.86% | 71,500 | 633億607万 | +3.74% | 11.7 | 1.1 |
02/16 | 2,686 | 2,735 | 2,668 | 2,685 | +0.34% | 148,600 | 638億5304万 | +4.96% | 11.8 | 1.11 |
02/15 | 2,637 | 2,705 | 2,621 | 2,676 | +0.98% | 171,100 | 636億3901万 | +4.98% | 11.76 | 1.11 |
02/14 | 2,659 | 2,704 | 2,597 | 2,650 | +3.56% | 331,700 | 630億2069万 | +4.29% | 11.64 | 1.1 |
02/13 | 2,563 | 2,569 | 2,540 | 2,559 | +0.55% | 144,100 | 608億5658万 | +1.11% | 11.24 | 1.06 |
02/09 | 2,543 | 2,581 | 2,533 | 2,545 | -0.04% | 93,800 | 605億2364万 | +0.87% | 11.18 | 1.05 |
02/08 | 2,554 | 2,563 | 2,524 | 2,546 | -0.31% | 66,900 | 605億4742万 | +1.23% | 11.19 | 1.05 |
02/07 | 2,575 | 2,576 | 2,534 | 2,554 | -1.28% | 62,200 | 607億3768万 | +1.87% | 11.22 | 1.06 |
02/06 | 2,573 | 2,595 | 2,550 | 2,587 | +1.09% | 60,600 | 615億2246万 | +3.52% | 11.37 | 1.07 |
02/05 | 2,568 | 2,576 | 2,550 | 2,559 | +0.43% | 55,700 | 608億5658万 | +2.9% | 11.24 | 1.06 |
02/02 | 2,521 | 2,559 | 2,511 | 2,548 | +1.11% | 69,300 | 605億9499万 | +2.87% | 11.2 | 1.06 |
02/01 | 2,517 | 2,535 | 2,510 | 2,520 | -0.59% | 64,100 | 599億2911万 | +2.19% | 11.07 | 1.04 |
01/31 | 2,500 | 2,535 | 2,500 | 2,535 | +0.8% | 58,300 | 602億8583万 | +3.17% | 11.14 | 1.05 |
01/30 | 2,555 | 2,555 | 2,515 | 2,515 | -0.79% | 61,900 | 598億1020万 | +2.86% | 11.05 | 1.04 |
01/29 | 2,524 | 2,556 | 2,522 | 2,535 | -0.59% | 63,800 | 602億8583万 | +4.06% | 11.14 | 1.05 |
01/26 | 2,575 | 2,589 | 2,549 | 2,550 | -1.62% | 60,000 | 606億4255万 | +5.2% | 11.2 | 1.06 |
01/25 | 2,565 | 2,607 | 2,561 | 2,592 | +1.05% | 70,700 | 616億4137万 | +7.46% | 11.39 | 1.07 |
01/24 | 2,578 | 2,593 | 2,551 | 2,565 | -0.5% | 63,900 | 609億9927万 | +6.96% | 11.27 | 1.06 |
01/23 | 2,622 | 2,634 | 2,578 | 2,578 | -1.26% | 84,700 | 613億843万 | +8.14% | 11.33 | 1.07 |
01/22 | 2,604 | 2,616 | 2,588 | 2,611 | +2.11% | 108,400 | 620億9321万 | +10.03% | 11.47 | 1.08 |
01/19 | 2,550 | 2,575 | 2,539 | 2,557 | +1.07% | 91,100 | 608億902万 | +8.39% | 11.23 | 1.06 |
01/18 | 2,508 | 2,549 | 2,504 | 2,530 | +0.76% | 90,600 | 601億6692万 | +7.8% | 11.12 | 1.05 |
01/17 | 2,494 | 2,558 | 2,494 | 2,511 | +0.84% | 121,300 | 597億1508万 | +7.58% | 11.03 | 1.04 |
01/16 | 2,510 | 2,528 | 2,486 | 2,490 | -0.16% | 158,300 | 592億1567万 | +7.24% | 10.94 | 1.03 |
01/15 | 2,459 | 2,500 | 2,445 | 2,494 | +1.42% | 128,400 | 593億1079万 | +7.78% | 10.96 | 1.03 |
01/12 | 2,470 | 2,497 | 2,437 | 2,459 | +0.12% | 165,400 | 584億7844万 | +6.68% | 10.8 | 1.02 |
01/11 | 2,500 | 2,502 | 2,446 | 2,456 | -0.57% | 205,700 | 584億710万 | +6.78% | 10.79 | 1.02 |
01/10 | 2,414 | 2,484 | 2,407 | 2,470 | +2.92% | 180,300 | 587億4004万 | +7.63% | 10.85 | 1.02 |
01/09 | 2,413 | 2,435 | 2,387 | 2,400 | +1.57% | 162,100 | 570億7534万 | +4.76% | 10.54 | 0.99 |
01/05 | 2,382 | 2,387 | 2,361 | 2,363 | +0.68% | 75,500 | 561億9543万 | +3.28% | 10.38 | 0.98 |
01/04 | 2,347 | 2,354 | 2,290 | 2,347 | -0.51% | 74,200 | 558億1493万 | +2.67% | 10.31 | 0.97 |
2023 | ||||||||||
12/29 | 2,347 | 2,371 | 2,335 | 2,359 | +0.94% | 73,400 | 561億30万 | +3.15% | 10.48 | 1.05 |
12/28 | 2,302 | 2,337 | 2,294 | 2,337 | +1.43% | 42,400 | 555億7711万 | +2.37% | 10.38 | 1.04 |
12/27 | 2,299 | 2,305 | 2,286 | 2,304 | +0.61% | 37,800 | 547億9233万 | +1.01% | 10.23 | 1.03 |
12/26 | 2,283 | 2,298 | 2,272 | 2,290 | +0.31% | 58,100 | 544億5939万 | +0.44% | 10.17 | 1.02 |
12/25 | 2,309 | 2,309 | 2,268 | 2,283 | -0.13% | 67,300 | 542億9292万 | +0.18% | 10.14 | 1.02 |
12/22 | 2,272 | 2,290 | 2,266 | 2,286 | +1.69% | 54,500 | 543億6426万 | +0.31% | 10.15 | 1.02 |
12/21 | 2,250 | 2,270 | 2,244 | 2,248 | -1.53% | 55,100 | 534億6057万 | -1.36% | 9.99 | 1 |
12/20 | 2,250 | 2,288 | 2,250 | 2,283 | +1.97% | 76,000 | 542億9292万 | +0.09% | 10.14 | 1.02 |
12/19 | 2,254 | 2,254 | 2,210 | 2,239 | +0.13% | 58,500 | 532億4654万 | -1.76% | 9.95 | 1 |
12/18 | 2,263 | 2,263 | 2,200 | 2,236 | -1.11% | 57,800 | 531億7519万 | -1.8% | 9.93 | 1 |
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 | 2,005 7/19 | 661 11/22 | 1,180,800 9/25 | - | - | +20.36% 3/6 | -41.26% 9/25 |
2009年 3月期 | 1,250 5/15 | 417 3/23 | 364,100 8/11 | - | - | +16.83% 5/15 | -21.89% 8/5 |
2010年 3月期 | 818 3/30 | 400 11/27 | 466,900 3/30 | - | - | +26.66% 3/30 | -23.29% 11/18 |
2011年 3月期 | 888 4/6 | 420 9/2 | 434,600 4/6 | 211億1787万 | 99億8818万 | +19.66% 11/29 | -28.36% 3/15 |
2012年 3月期 | 797 3/15 | 435 11/25 | 538,800 3/13 | 189億5377万 | 103億4490万 | +25.72% 3/15 | -11.13% 8/8 |
2013年 3月期 | 815 7/3 | 527 11/14 | 209,200 7/3 | 193億8183万 | 125億3279万 | +14.87% 5/7 | -15.62% 11/14 |
2014年 3月期 | 983 5/14 | 661 6/27 | 205,000 5/14 | 233億7711万 | 157億1950万 | +22.54% 5/14 | -14.98% 6/5 |
2015年 3月期 | 1,293 3/24 | 735 4/9 | 378,900 12/8 | 307億4934万 | 174億7932万 | +13.23% 2/20 | -10.3% 10/17 |
2016年 3月期 | 1,607 12/7 | 1,019 8/25 | 450,700 12/4 | 382億1670万 | 242億3324万 | +20.18% 11/19 | -16.81% 8/25 |
2017年 3月期 | 1,566 5/11 | 1,116 7/8 | 669,800 10/31 | 372億4166万 | 265億4003万 | +11.62% 7/20 | -15.13% 6/24 |
2018年 3月期 | 3,145 1/31 | 1,273 4/20 | 721,200 10/31 | 747億9248万 | 302億7371万 | +15.38% 5/30 | -12.8% 2/14 |
2019年 3月期 | 2,807 5/14 | 1,639 12/25 | 612,900 5/31 | 667億5437万 | 389億7770万 | +9.08% 12/3 | -14.69% 6/19 |
2020年 3月期 | 2,420 7/1 | 1,371 3/19 | 277,700 5/16 | 575億5097万 | 326億429万 | +9.34% 12/13 | -28.43% 3/18 |
2021年 3月期 | 2,159 1/13 | 1,484 4/3 | 131,800 9/9 | 513億4402万 | 352億9158万 | +11.05% 12/4 | -7.89% 2/24 |
2022年 3月期 | 2,463 9/14 | 1,773 5/13 | 167,200 10/28 | 585億7357万 | 421億6441万 | +11.19% 9/14 | -10.69% 4/18 |
2023年 3月期 | 2,123 11/16 | 1,653 4/27 | 720,300 5/31 | 504億8789万 | 393億1064万 | +11.68% 11/15 | -8.8% 12/21 |
2024年 3月期 | 3,145 3/25 | 1,965 4/6 | 339,400 8/10 | 747億9248万 | 467億3043万 | +12.48% 6/13 | -7.1% 10/4 |
最新 | 3,100 2024/5/17 | 167,300 | 737億2232万 | +4.34% 2,971 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- -16%(0.84倍)
- 1988/12/28 vs 1987/12/28
- 6%(1.06倍)
- 1989/12/29 vs 1988/12/28
- 43%(1.43倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -51%(0.49倍)
- 1993/12/30 vs 1992/12/30
- 23%(1.23倍)
- 1994/12/30 vs 1993/12/30
- 90%(1.9倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -29%(0.71倍)
- 1999/12/30 vs 1998/12/30
- 26%(1.26倍)
- 2000/12/29 vs 1999/12/30
- 52%(1.52倍)
- 2001/12/28 vs 2000/12/29
- -49%(0.51倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 192%(2.92倍)
- 2004/12/30 vs 2003/12/30
- -8%(0.92倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 45%(1.45倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 41%(1.41倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 113%(2.13倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/17 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
318円(2002/11/20) - 875%(9.75倍)
3,100円(5/17)