株価チャート
株価
5/17
- 前日 (5/16)
- 1,140
- 始値
- 1,133
- 高値
- 1,135
- 安値
- 1,115
- 終値 -1.84%
- 1,119
- 出来高 -46.1%
- 697,700
乖離率
- 株価（5日）
移動平均値 - -1.67%
1,138 - 株価（25日）
移動平均値 - -8.43%
1,222 - 出来高（5日）
移動平均値 - -53.42%
1,498,000
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 | 1,133 | 1,135 | 1,115 | 1,119 | -1.84% | 697,700 | 1904億7040万 | -8.43% | 11.79 | 1.16 |
| 05/16 | 1,137 | 1,151 | 1,114 | 1,140 | +0.88% | 1,294,400 | 1940億4492万 | -7.17% | 12.01 | 1.18 |
| 05/15 | 1,140 | 1,149 | 1,115 | 1,130 | -1.74% | 1,274,300 | 1923億4277万 | -8.28% | 11.9 | 1.17 |
| 05/14 | 1,161 | 1,172 | 1,143 | 1,150 | +0.09% | 1,289,900 | 1957億4706万 | -6.96% | 12.11 | 1.19 |
| 05/13 | 1,165 | 1,197 | 1,138 | 1,149 | -6.59% | 2,933,700 | 1955億7685万 | -7.41% | 12.1 | 1.19 |
| 05/10 | 1,232 | 1,238 | 1,218 | 1,230 | +0.65% | 1,476,700 | 2093億6425万 | -1.28% | 12.96 | 1.27 |
| 05/09 | 1,231 | 1,236 | 1,209 | 1,222 | 0% | 754,600 | 2080億253万 | -2% | 12.87 | 1.27 |
| 05/08 | 1,224 | 1,232 | 1,213 | 1,222 | -0.89% | 624,000 | 2080億253万 | -2.24% | 12.87 | 1.27 |
| 05/07 | 1,235 | 1,240 | 1,218 | 1,233 | +1.07% | 485,100 | 2098億7490万 | -1.6% | 12.99 | 1.28 |
| 05/02 | 1,217 | 1,228 | 1,211 | 1,220 | +0.41% | 520,300 | 2076億6210万 | -2.94% | 12.85 | 1.26 |
| 05/01 | 1,230 | 1,246 | 1,215 | 1,215 | -0.9% | 1,011,800 | 2068億1103万 | -3.65% | 12.8 | 1.26 |
| 04/30 | 1,215 | 1,241 | 1,196 | 1,226 | +1.74% | 1,110,000 | 2086億8339万 | -3.16% | 12.91 | 1.27 |
| 04/26 | 1,200 | 1,217 | 1,185 | 1,205 | +0.67% | 1,092,800 | 2051億888万 | -5.04% | 12.69 | 1.25 |
| 04/25 | 1,254 | 1,254 | 1,191 | 1,197 | -4.62% | 1,455,700 | 2037億4716万 | -5.97% | 12.61 | 1.24 |
| 04/24 | 1,255 | 1,283 | 1,252 | 1,255 | +0.48% | 1,163,500 | 2136億1962万 | -1.8% | 13.22 | 1.3 |
| 04/23 | 1,234 | 1,254 | 1,227 | 1,249 | +1.3% | 704,700 | 2125億9833万 | -2.42% | 13.16 | 1.29 |
| 04/22 | 1,223 | 1,236 | 1,217 | 1,233 | +1.65% | 634,500 | 2098億7490万 | -3.75% | 12.99 | 1.28 |
| 04/19 | 1,255 | 1,256 | 1,204 | 1,213 | -3.96% | 1,066,800 | 2064億7060万 | -5.31% | 12.78 | 1.26 |
| 04/18 | 1,240 | 1,267 | 1,228 | 1,263 | +1.45% | 596,700 | 2149億8134万 | -1.48% | 13.3 | 1.31 |
| 04/17 | 1,271 | 1,274 | 1,237 | 1,245 | -2.05% | 587,400 | 2119億1747万 | -2.81% | 13.11 | 1.29 |
| 04/16 | 1,270 | 1,286 | 1,262 | 1,271 | -1.32% | 1,476,300 | 2163億4306万 | -0.78% | 13.39 | 1.32 |
| 04/15 | 1,275 | 1,294 | 1,263 | 1,288 | -0.23% | 554,100 | 2192億3671万 | +0.7% | 13.57 | 1.33 |
| 04/12 | 1,313 | 1,314 | 1,281 | 1,291 | -1.38% | 824,100 | 2197億4736万 | +1.02% | 13.6 | 1.34 |
| 04/11 | 1,260 | 1,312 | 1,252 | 1,309 | +3.07% | 983,600 | 2228億1122万 | +2.59% | 13.79 | 1.36 |
| 04/10 | 1,273 | 1,279 | 1,263 | 1,270 | -0.08% | 409,900 | 2161億7285万 | -0.39% | 13.38 | 1.32 |
| 04/09 | 1,253 | 1,278 | 1,242 | 1,271 | +2.5% | 865,500 | 2163億4306万 | -0.24% | 13.39 | 1.32 |
| 04/08 | 1,240 | 1,246 | 1,219 | 1,240 | +0.49% | 1,171,500 | 2110億6640万 | -2.75% | 13.06 | 1.28 |
| 04/05 | 1,257 | 1,270 | 1,226 | 1,234 | -3.37% | 1,147,200 | 2100億4511万 | -3.22% | 13 | 1.28 |
| 04/04 | 1,273 | 1,289 | 1,268 | 1,277 | +0.95% | 898,400 | 2173億6435万 | +0.16% | 13.45 | 1.32 |
| 04/03 | 1,252 | 1,287 | 1,246 | 1,265 | 0% | 994,600 | 2153億2177万 | -0.71% | 13.32 | 1.31 |
| 04/02 | 1,280 | 1,292 | 1,257 | 1,265 | -1.25% | 632,700 | 2153億2177万 | -0.63% | 13.32 | 1.31 |
| 04/01 | 1,318 | 1,319 | 1,271 | 1,281 | -2.88% | 893,400 | 2180億4521万 | +0.95% | 13.49 | 1.33 |
| 03/29 | 1,319 | 1,332 | 1,312 | 1,319 | +0.08% | 808,600 | 2245億1337万 | +4.52% | 11.7 | 1.37 |
| 03/28 | 1,306 | 1,329 | 1,303 | 1,318 | -0.9% | 1,007,200 | 2243億4316万 | +5.1% | 11.69 | 1.37 |
| 03/27 | 1,335 | 1,344 | 1,324 | 1,330 | +0.38% | 1,358,300 | 2263億8574万 | +6.83% | 11.8 | 1.38 |
| 03/26 | 1,290 | 1,336 | 1,281 | 1,325 | +1.45% | 1,415,700 | 2255億3466万 | +7.46% | 11.75 | 1.37 |
| 03/25 | 1,350 | 1,355 | 1,304 | 1,306 | -1.14% | 1,337,800 | 2223億58万 | +6.96% | 11.58 | 1.35 |
| 03/22 | 1,325 | 1,326 | 1,296 | 1,321 | -0.08% | 1,171,400 | 2248億5380万 | +9.17% | 11.72 | 1.37 |
| 03/21 | 1,311 | 1,331 | 1,290 | 1,322 | +2.96% | 1,617,700 | 2250億2402万 | +10.26% | 11.73 | 1.37 |
| 03/19 | 1,280 | 1,284 | 1,254 | 1,284 | +0.71% | 924,500 | 2185億5585万 | +7.99% | 11.39 | 1.33 |
| 03/18 | 1,244 | 1,275 | 1,239 | 1,275 | +3.66% | 879,900 | 2170億2392万 | +8.14% | 11.31 | 1.32 |
| 03/15 | 1,232 | 1,248 | 1,227 | 1,230 | -1.44% | 1,029,600 | 2093億6425万 | +5.04% | 10.91 | 1.27 |
| 03/14 | 1,242 | 1,253 | 1,236 | 1,248 | +0.89% | 714,600 | 2124億2812万 | +7.4% | 11.07 | 1.29 |
| 03/13 | 1,252 | 1,260 | 1,222 | 1,237 | -0.64% | 983,900 | 2105億5576万 | +7.47% | 10.97 | 1.28 |
| 03/12 | 1,218 | 1,246 | 1,193 | 1,245 | +0.73% | 1,828,200 | 2119億1747万 | +9.21% | 11.04 | 1.29 |
| 03/11 | 1,260 | 1,303 | 1,224 | 1,236 | -1.51% | 2,283,900 | 2103億8554万 | +9.67% | 10.96 | 1.28 |
| 03/08 | 1,247 | 1,269 | 1,238 | 1,255 | +0.88% | 1,441,100 | 2136億1962万 | +12.66% | 11.13 | 1.3 |
| 03/07 | 1,268 | 1,274 | 1,235 | 1,244 | -2.05% | 1,970,900 | 2117億4726万 | +12.99% | 11.03 | 1.29 |
| 03/06 | 1,235 | 1,277 | 1,232 | 1,270 | +1.2% | 1,395,900 | 2161億7285万 | +16.73% | 11.27 | 1.32 |
| 03/05 | 1,256 | 1,262 | 1,235 | 1,255 | -2.41% | 2,585,100 | 2136億1962万 | +16.85% | 11.13 | 1.3 |
| 03/04 | 1,260 | 1,304 | 1,257 | 1,286 | +2.8% | 3,490,100 | 2188億9628万 | +21.21% | 11.41 | 1.33 |
| 03/01 | 1,230 | 1,267 | 1,228 | 1,251 | +1.71% | 1,672,100 | 2129億3876万 | +19.6% | 11.1 | 1.3 |
| 02/29 | 1,240 | 1,245 | 1,214 | 1,230 | -1.52% | 1,736,800 | 2093億6425万 | +19.07% | 10.91 | 1.27 |
| 02/28 | 1,263 | 1,286 | 1,238 | 1,249 | -0.16% | 5,217,600 | 2125億9833万 | +22.33% | 11.08 | 1.29 |
| 02/27 | 1,195 | 1,260 | 1,181 | 1,251 | +8.69% | 7,404,400 | 2129億3876万 | +23.98% | 11.1 | 1.3 |
| 02/26 | 1,151 | 1,186 | 1,145 | 1,151 | +2.68% | 2,799,100 | 1959億1728万 | +15.68% | 10.21 | 1.19 |
| 02/22 | 1,122 | 1,133 | 1,101 | 1,121 | +0.72% | 1,741,500 | 1908億1083万 | +13.69% | 9.94 | 1.16 |
| 02/21 | 1,095 | 1,120 | 1,091 | 1,113 | +2.87% | 2,100,300 | 1894億4912万 | +13.8% | 9.87 | 1.15 |
| 02/20 | 1,048 | 1,091 | 1,047 | 1,082 | +4.14% | 1,351,700 | 1841億7246万 | +11.55% | 9.6 | 1.12 |
| 02/19 | 1,030 | 1,044 | 1,028 | 1,039 | +1.37% | 704,600 | 1768億5322万 | +7.78% | 9.22 | 1.08 |
| 02/16 | 1,041 | 1,044 | 1,020 | 1,025 | -0.58% | 1,148,400 | 1744億7021万 | +6.77% | 9.09 | 1.06 |
| 02/15 | 1,057 | 1,059 | 1,030 | 1,031 | -0.29% | 1,063,500 | 1754億9150万 | +7.73% | 9.15 | 1.07 |
| 02/14 | 1,066 | 1,069 | 1,024 | 1,034 | -4.17% | 1,469,300 | 1760億214万 | +8.39% | 9.17 | 1.07 |
| 02/13 | 1,047 | 1,090 | 1,046 | 1,079 | +4.15% | 2,542,400 | 1836億6181万 | +13.58% | 9.57 | 1.12 |
| 02/09 | 1,058 | 1,059 | 1,030 | 1,036 | -3% | 1,699,100 | 1763億4257万 | +9.51% | 9.19 | 1.07 |
| 02/08 | 1,022 | 1,069 | 1,015 | 1,068 | +6.06% | 3,070,200 | 1817億8945万 | +13.38% | 9.47 | 1.11 |
| 02/07 | 990 | 1,015 | 980 | 1,007 | +2.13% | 2,205,500 | 1714億634万 | +7.47% | 8.93 | 1.04 |
| 02/06 | 938 | 999 | 938 | 986 | +4.12% | 3,805,500 | 1678億3183万 | +5.57% | 8.75 | 1.02 |
| 02/05 | 935 | 953 | 933 | 947 | +2.71% | 1,550,900 | 1611億9345万 | +1.61% | 8.4 | 0.98 |
| 02/02 | 927 | 927 | 915 | 922 | 0% | 595,400 | 1569億3808万 | -0.97% | 8.18 | 0.96 |
| 02/01 | 910 | 926 | 904 | 922 | +0.55% | 925,200 | 1569億3808万 | -0.86% | 8.18 | 0.96 |
| 01/31 | 910 | 918 | 902 | 917 | -0.33% | 816,600 | 1560億8701万 | -1.4% | 8.13 | 0.95 |
| 01/30 | 930 | 933 | 919 | 920 | -0.97% | 559,500 | 1565億9765万 | -1.08% | 8.16 | 0.95 |
| 01/29 | 920 | 932 | 918 | 929 | +0.87% | 603,800 | 1581億2958万 | 0% | 8.24 | 0.96 |
| 01/26 | 916 | 927 | 910 | 921 | +0.11% | 859,100 | 1567億6787万 | -0.75% | 8.17 | 0.95 |
| 01/25 | 913 | 923 | 912 | 920 | 0% | 566,600 | 1565億9765万 | -0.86% | 8.16 | 0.95 |
| 01/24 | 930 | 931 | 915 | 920 | -1.81% | 562,000 | 1565億9765万 | -0.86% | 8.16 | 0.95 |
| 01/23 | 943 | 948 | 932 | 937 | -0.11% | 688,900 | 1594億9130万 | +1.08% | 8.31 | 0.97 |
| 01/22 | 917 | 940 | 916 | 938 | +2.85% | 728,000 | 1596億6152万 | +1.3% | 8.32 | 0.97 |
| 01/19 | 914 | 917 | 905 | 912 | -0.22% | 1,018,000 | 1552億3593万 | -1.3% | 8.09 | 0.94 |
| 01/18 | 918 | 924 | 910 | 914 | -0.98% | 737,900 | 1555億7636万 | -0.98% | 8.11 | 0.95 |
| 01/17 | 925 | 942 | 920 | 923 | +1.1% | 1,019,400 | 1571億830万 | +0.11% | 8.19 | 0.96 |
| 01/16 | 935 | 937 | 913 | 913 | -2.67% | 918,500 | 1554億615万 | -0.87% | 8.1 | 0.95 |
| 01/15 | 938 | 943 | 933 | 938 | -0.32% | 673,700 | 1596億6152万 | +1.85% | 8.32 | 0.97 |
| 01/12 | 960 | 961 | 941 | 941 | -1.57% | 973,300 | 1601億7216万 | +2.39% | 8.35 | 0.97 |
| 01/11 | 952 | 961 | 945 | 956 | +0.84% | 1,033,600 | 1627億2538万 | +4.14% | 8.48 | 0.99 |
| 01/10 | 945 | 955 | 944 | 948 | +0.11% | 697,100 | 1613億6367万 | +3.49% | 8.41 | 0.98 |
| 01/09 | 961 | 962 | 944 | 947 | -0.94% | 815,100 | 1611億9345万 | +3.61% | 8.4 | 0.98 |
| 01/05 | 947 | 962 | 946 | 956 | +0.95% | 1,112,300 | 1627億2538万 | +4.82% | 8.48 | 0.99 |
| 01/04 | 935 | 948 | 921 | 947 | +1.07% | 777,000 | 1611億9345万 | +4.18% | 8.4 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 945 | 949 | 930 | 937 | -0.21% | 855,000 | 1594億9130万 | +3.19% | 8.31 | 1.11 |
| 12/28 | 928 | 941 | 926 | 939 | +0.86% | 709,100 | 1598億3173万 | +3.64% | 8.33 | 1.11 |
| 12/27 | 920 | 933 | 920 | 931 | +1.64% | 794,200 | 1584億7001万 | +2.99% | 8.26 | 1.1 |
| 12/26 | 908 | 918 | 908 | 916 | +1.1% | 482,200 | 1559億1679万 | +1.55% | 8.13 | 1.08 |
| 12/25 | 923 | 928 | 903 | 906 | -1.2% | 656,100 | 1542億1464万 | +0.67% | 8.04 | 1.07 |
| 12/22 | 917 | 922 | 912 | 917 | +0.55% | 613,800 | 1560億8701万 | +2.12% | 8.13 | 1.08 |
| 12/21 | 910 | 918 | 906 | 912 | -0.11% | 667,300 | 1552億3593万 | +1.79% | 8.09 | 1.08 |
| 12/20 | 910 | 917 | 908 | 913 | +1% | 812,100 | 1554億615万 | +2.13% | 8.1 | 1.08 |
| 12/19 | 905 | 907 | 895 | 904 | -1.2% | 743,400 | 1538億7421万 | +1.46% | 8.02 | 1.07 |
| 12/18 | 905 | 917 | 898 | 915 | -0.54% | 751,700 | 1557億4658万 | +2.92% | 8.12 | 1.08 |
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 | 1,330 266 6/11 | 475 95 3/18 95 3/17 | 33,484,700 167,423,500 6/7 | - | - | +17.14% 10/18 | -28.53% 1/22 |
| 2009年 3月期 | 750 150 6/5 150 6/4 | 330 66 10/10 | 9,423,400 47,117,000 6/4 | - | - | +20.43% 5/20 | -31.61% 10/8 |
| 2010年 3月期 | 720 144 1/19 144 1/18 他2件 | 400 80 4/1 | 3,984,900 19,924,500 3/12 | - | - | +14.1% 5/11 | -13.73% 10/5 |
| 2011年 3月期 | 695 139 4/6 | 485 97 3/15 | 5,252,700 26,263,500 3/15 | 1106億5414万 | 772億1908万 | +9.46% 6/22 | -13.77% 3/17 |
| 2012年 3月期 | 690 138 7/22 | 480 96 11/24 | 3,420,800 17,104,000 7/21 | 1098億5807万 | 764億2300万 | +11.22% 1/20 | -14.74% 8/19 |
| 2013年 3月期 | 840 168 3/4 | 425 85 10/15 85 6/4 | 7,369,100 36,845,500 3/4 | 1337億4026万 | 676億6620万 | +17.45% 1/18 | -10.97% 6/4 |
| 2014年 3月期 | 985 197 5/22 | 455 3/27 | 9,009,200 45,046,000 5/21 | 1568億2638万 | 724億4266万 | +15.86% 5/22 | -29.79% 2/5 |
| 2015年 3月期 | 785 12/24 | 455 5/21 | 23,254,100 12/22 | 1317億5741万 | 763億6894万 | +13.86% 9/4 | -11.05% 10/17 |
| 2016年 3月期 | 747 6/17 | 477 2/12 | 3,839,500 5/12 | 1253億7935万 | 811億9248万 | +8.12% 4/22 | -16.57% 2/12 |
| 2017年 3月期 | 678 3/14 | 460 7/7 | 3,637,300 5/12 | 1154億566万 | 782億9882万 | +12.42% 11/16 | -10.72% 6/24 |
| 2018年 3月期 | 664 5/11 | 516 3/26 8/22 他2件 | 7,065,800 5/12 | 1130億2265万 | 878億3085万 | +8.24% 9/28 | -13.47% 5/19 |
| 2019年 3月期 | 601 5/2 | 303 12/25 | 4,227,700 11/1 | 1022億9912万 | 515億7509万 | +5.85% 1/21 | -15% 12/25 |
| 2020年 3月期 | 459 12/11 | 288 3/17 | 5,677,600 5/13 | 781億2861万 | 490億2187万 | +13.65% 11/11 | -22.22% 3/16 |
| 2021年 3月期 | 956 3/22 | 316 4/6 | 27,356,000 3/5 | 1627億2538万 | 537億8789万 | +36.35% 3/4 | -8.06% 4/21 |
| 2022年 3月期 | 1,010 9/15 | 655 3/8 | 9,925,900 9/15 | 1719億1699万 | 1114億9072万 | +18.74% 9/15 | -12.78% 3/8 |
| 2023年 3月期 | 974 3/7 | 668 4/27 | 4,022,500 11/8 | 1657億8925万 | 1137億351万 | +16.02% 6/8 | -7.72% 3/24 |
| 2024年 3月期 | 1,355 3/25 | 763 10/24 | 7,404,400 2/27 | 2306億4111万 | 1298億7392万 | +24.03% 2/27 | -10.06% 10/4 |
| 最新 | 1,119 2024/5/17 | 697,700 | 1904億7040万 | -8.43% 1,222 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- -14%（0.86倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/28
- 207%（3.07倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 46%（1.46倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -51%（0.49倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 318%（4.18倍）
- 2004/12/30 vs 2003/12/30
- -26%（0.74倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
190円（2002/11/20） - 489%（5.89倍）
1,119円（5/17）