株価チャート
株価
5/17
- 前日 (5/16)
- 1,648
- 始値
- 1,650
- 高値
- 1,705
- 安値
- 1,646
- 終値 +2.37%
- 1,687
- 出来高 -14.07%
- 266,800
乖離率
- 株価（5日）
移動平均値 - +2.49%
1,646 - 株価（25日）
移動平均値 - +6.64%
1,582 - 出来高（5日）
移動平均値 - -28.29%
372,040
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 | 1,650 | 1,705 | 1,646 | 1,687 | +2.37% | 266,800 | 1800億6871万 | +6.64% | 6.2 | 1.54 |
| 05/16 | 1,660 | 1,684 | 1,622 | 1,648 | -0.06% | 310,500 | 1759億589万 | +3.97% | 6.06 | 1.51 |
| 05/15 | 1,639 | 1,675 | 1,608 | 1,649 | +2.42% | 403,600 | 1760億1263万 | +3.78% | 6.06 | 1.51 |
| 05/14 | 1,619 | 1,634 | 1,590 | 1,610 | -1.71% | 462,000 | 1718億4981万 | +1.13% | 5.92 | 1.47 |
| 05/13 | 1,599 | 1,656 | 1,594 | 1,638 | +3.93% | 417,300 | 1748億3850万 | +2.5% | 6.02 | 1.5 |
| 05/10 | 1,524 | 1,605 | 1,523 | 1,576 | +3.75% | 447,400 | 1682億2068万 | -1.62% | 5.8 | 1.44 |
| 05/09 | 1,525 | 1,576 | 1,476 | 1,519 | -0.2% | 683,900 | 1621億3656万 | -5.71% | 5.59 | 1.39 |
| 05/08 | 1,570 | 1,578 | 1,453 | 1,522 | -4.04% | 1,690,200 | 1624億5677万 | -6.17% | 5.6 | 1.39 |
| 05/07 | 1,543 | 1,586 | 1,523 | 1,586 | +4.27% | 513,300 | 1692億8807万 | -3.12% | 5.83 | 1.45 |
| 05/02 | 1,500 | 1,528 | 1,492 | 1,521 | +1% | 226,100 | 1623億5003万 | -7.65% | 5.59 | 1.39 |
| 05/01 | 1,527 | 1,539 | 1,506 | 1,506 | -3.89% | 258,000 | 1607億4895万 | -9.11% | 5.54 | 1.38 |
| 04/30 | 1,535 | 1,571 | 1,513 | 1,567 | +4.26% | 306,300 | 1672億6003万 | -6.17% | 5.76 | 1.43 |
| 04/26 | 1,482 | 1,519 | 1,445 | 1,503 | +2.38% | 273,900 | 1604億2873万 | -10.48% | 5.53 | 1.37 |
| 04/25 | 1,510 | 1,517 | 1,468 | 1,468 | -4.3% | 189,800 | 1566億9287万 | -13.29% | 5.4 | 1.34 |
| 04/24 | 1,539 | 1,544 | 1,520 | 1,534 | +1.52% | 214,900 | 1637億3764万 | -10.4% | 5.64 | 1.4 |
| 04/23 | 1,509 | 1,537 | 1,491 | 1,511 | +1.27% | 234,700 | 1612億8264万 | -12.2% | 5.56 | 1.38 |
| 04/22 | 1,489 | 1,517 | 1,475 | 1,492 | +0.07% | 194,700 | 1592億5460万 | -13.71% | 5.49 | 1.36 |
| 04/19 | 1,548 | 1,548 | 1,463 | 1,491 | -3.93% | 337,800 | 1591億4786万 | -14.06% | 5.48 | 1.36 |
| 04/18 | 1,545 | 1,575 | 1,533 | 1,552 | -1.65% | 180,600 | 1656億5894万 | -10.8% | 5.71 | 1.42 |
| 04/17 | 1,610 | 1,614 | 1,557 | 1,578 | -1.93% | 272,600 | 1684億3416万 | -9.36% | 5.8 | 1.44 |
| 04/16 | 1,626 | 1,636 | 1,594 | 1,609 | -3.42% | 325,600 | 1717億4307万 | -7.79% | 5.92 | 1.47 |
| 04/15 | 1,641 | 1,675 | 1,633 | 1,666 | -0.89% | 182,500 | 1778億2719万 | -4.69% | 6.13 | 1.52 |
| 04/12 | 1,715 | 1,715 | 1,675 | 1,681 | -2.44% | 273,800 | 1794億2828万 | -4.11% | 6.18 | 1.54 |
| 04/11 | 1,696 | 1,731 | 1,685 | 1,723 | -0.06% | 202,200 | 1839億1131万 | -1.99% | 6.34 | 1.57 |
| 04/10 | 1,754 | 1,760 | 1,720 | 1,724 | -2.1% | 209,300 | 1840億1805万 | -2.1% | 6.34 | 1.58 |
| 04/09 | 1,729 | 1,784 | 1,715 | 1,761 | +1.85% | 223,800 | 1879億6740万 | -0.23% | 6.48 | 1.61 |
| 04/08 | 1,735 | 1,740 | 1,712 | 1,729 | +0.35% | 199,500 | 1845億5175万 | -2.1% | 6.36 | 1.58 |
| 04/05 | 1,752 | 1,775 | 1,718 | 1,723 | -3.31% | 327,500 | 1839億1131万 | -2.6% | 6.34 | 1.57 |
| 04/04 | 1,768 | 1,807 | 1,767 | 1,782 | +2.71% | 274,900 | 1902億892万 | +0.91% | 6.55 | 1.63 |
| 04/03 | 1,733 | 1,767 | 1,712 | 1,735 | -2.8% | 442,300 | 1851億9218万 | -1.14% | 6.38 | 1.59 |
| 04/02 | 1,796 | 1,823 | 1,758 | 1,785 | -0.72% | 469,400 | 1905億2913万 | +2.41% | 6.56 | 1.63 |
| 04/01 | 1,880 | 1,894 | 1,788 | 1,798 | -5.07% | 660,100 | 1919億1674万 | +3.93% | 6.61 | 1.64 |
| 03/29 | 1,845 | 1,907 | 1,832 | 1,894 | +3.5% | 462,300 | 2021億6369万 | +10.44% | 7.34 | 1.73 |
| 03/28 | 1,808 | 1,880 | 1,789 | 1,830 | +2.23% | 570,000 | 1953億3239万 | +7.9% | 7.09 | 1.67 |
| 03/27 | 1,826 | 1,844 | 1,789 | 1,790 | -1.21% | 647,100 | 1910億6283万 | +6.48% | 6.94 | 1.64 |
| 03/26 | 1,828 | 1,845 | 1,793 | 1,812 | +0.5% | 393,700 | 1934億1109万 | +8.63% | 7.02 | 1.66 |
| 03/25 | 1,822 | 1,843 | 1,756 | 1,803 | -3.17% | 1,001,900 | 1924億5044万 | +9.07% | 6.99 | 1.65 |
| 03/22 | 1,908 | 1,922 | 1,847 | 1,862 | -3.42% | 897,600 | 1987億4804万 | +13.61% | 7.22 | 1.7 |
| 03/21 | 1,823 | 1,928 | 1,779 | 1,928 | +9.67% | 1,110,600 | 2057億9281万 | +18.94% | 7.47 | 1.76 |
| 03/19 | 1,719 | 1,774 | 1,673 | 1,758 | +2.27% | 653,600 | 1876億4718万 | +9.67% | 6.81 | 1.61 |
| 03/18 | 1,673 | 1,725 | 1,673 | 1,719 | +4.37% | 506,700 | 1834億8436万 | +8.05% | 6.66 | 1.57 |
| 03/15 | 1,596 | 1,682 | 1,591 | 1,647 | +2.81% | 527,200 | 1757億9915万 | +4.04% | 6.38 | 1.5 |
| 03/14 | 1,585 | 1,604 | 1,539 | 1,602 | +0.5% | 495,200 | 1709億9589万 | +1.39% | 6.21 | 1.46 |
| 03/13 | 1,688 | 1,711 | 1,592 | 1,594 | -4.89% | 583,500 | 1701億4198万 | +1.08% | 6.18 | 1.46 |
| 03/12 | 1,646 | 1,679 | 1,632 | 1,676 | -0.24% | 353,200 | 1788億9458万 | +6.21% | 6.5 | 1.53 |
| 03/11 | 1,746 | 1,779 | 1,656 | 1,680 | -5.94% | 664,200 | 1793億2154万 | +6.8% | 6.51 | 1.53 |
| 03/08 | 1,790 | 1,854 | 1,773 | 1,786 | -0.67% | 534,100 | 1906億3587万 | +14.05% | 6.92 | 1.63 |
| 03/07 | 1,888 | 1,929 | 1,782 | 1,798 | -1.1% | 757,900 | 1919億1674万 | +15.48% | 6.97 | 1.64 |
| 03/06 | 1,769 | 1,826 | 1,743 | 1,818 | +0.66% | 546,100 | 1940億5152万 | +17.59% | 7.05 | 1.66 |
| 03/05 | 1,788 | 1,819 | 1,716 | 1,806 | +0.84% | 619,900 | 1927億7065万 | +17.73% | 7 | 1.65 |
| 03/04 | 1,848 | 1,853 | 1,751 | 1,791 | -0.5% | 663,800 | 1911億6957万 | +17.75% | 6.94 | 1.64 |
| 03/01 | 1,650 | 1,833 | 1,642 | 1,800 | +8.7% | 1,507,300 | 1921億3022万 | +19.21% | 6.98 | 1.64 |
| 02/29 | 1,487 | 1,660 | 1,476 | 1,656 | +9.31% | 973,300 | 1767億5980万 | +10.55% | 6.42 | 1.51 |
| 02/28 | 1,414 | 1,558 | 1,405 | 1,515 | +5.94% | 985,300 | 1617億960万 | +1.41% | 5.87 | 1.38 |
| 02/27 | 1,458 | 1,459 | 1,423 | 1,430 | -1.38% | 177,200 | 1526億3678万 | -4.16% | 5.54 | 1.31 |
| 02/26 | 1,440 | 1,459 | 1,430 | 1,450 | +1.26% | 353,100 | 1547億7156万 | -2.75% | 5.62 | 1.32 |
| 02/22 | 1,419 | 1,435 | 1,392 | 1,432 | +1.13% | 324,600 | 1528億5026万 | -3.76% | 5.55 | 1.31 |
| 02/21 | 1,448 | 1,459 | 1,416 | 1,416 | -3.41% | 273,300 | 1511億704万 | -4.65% | 5.49 | 1.29 |
| 02/20 | 1,483 | 1,508 | 1,448 | 1,466 | +0.21% | 387,700 | 1564億4274万 | -1.28% | 5.68 | 1.34 |
| 02/19 | 1,438 | 1,477 | 1,430 | 1,463 | +2.31% | 289,800 | 1561億2260万 | -1.42% | 5.67 | 1.34 |
| 02/16 | 1,466 | 1,468 | 1,417 | 1,430 | -1.11% | 246,400 | 1526億103万 | -3.57% | 5.54 | 1.31 |
| 02/15 | 1,429 | 1,454 | 1,421 | 1,446 | +2.19% | 404,800 | 1543億846万 | -2.49% | 5.6 | 1.32 |
| 02/14 | 1,451 | 1,461 | 1,415 | 1,415 | -3.94% | 290,900 | 1510億32万 | -4.46% | 5.48 | 1.29 |
| 02/13 | 1,490 | 1,497 | 1,441 | 1,473 | 0% | 314,700 | 1571億8974万 | -0.41% | 5.71 | 1.35 |
| 02/09 | 1,508 | 1,522 | 1,468 | 1,473 | -2.96% | 486,000 | 1571億8974万 | -0.14% | 5.71 | 1.35 |
| 02/08 | 1,562 | 1,577 | 1,495 | 1,518 | -2.94% | 483,700 | 1619億9187万 | +3.05% | 5.88 | 1.39 |
| 02/07 | 1,550 | 1,591 | 1,512 | 1,564 | +1.96% | 859,400 | 1669億71万 | +6.61% | 6.06 | 1.43 |
| 02/06 | 1,615 | 1,624 | 1,505 | 1,534 | -5.6% | 1,616,900 | 1636億9929万 | +5.07% | 5.94 | 1.4 |
| 02/05 | 1,584 | 1,626 | 1,580 | 1,625 | +5.25% | 585,100 | 1734億1027万 | +11.76% | 6.3 | 1.48 |
| 02/02 | 1,524 | 1,547 | 1,503 | 1,544 | +2.25% | 308,500 | 1647億6643万 | +7.07% | 5.98 | 1.41 |
| 02/01 | 1,520 | 1,525 | 1,498 | 1,510 | -1.95% | 301,500 | 1611億3815万 | +5.37% | 5.85 | 1.38 |
| 01/31 | 1,509 | 1,541 | 1,508 | 1,540 | +0.79% | 241,000 | 1643億3958万 | +8.07% | 5.97 | 1.41 |
| 01/30 | 1,537 | 1,555 | 1,507 | 1,528 | +0.2% | 255,800 | 1630億5901万 | +7.91% | 5.92 | 1.4 |
| 01/29 | 1,494 | 1,529 | 1,494 | 1,525 | +2.42% | 186,900 | 1627億3886万 | +8.16% | 5.91 | 1.39 |
| 01/26 | 1,495 | 1,520 | 1,487 | 1,489 | -1.46% | 157,800 | 1588億9716万 | +6.05% | 5.77 | 1.36 |
| 01/25 | 1,500 | 1,511 | 1,485 | 1,511 | +0.73% | 171,300 | 1612億4487万 | +8.01% | 5.85 | 1.38 |
| 01/24 | 1,549 | 1,553 | 1,492 | 1,500 | -3.16% | 407,500 | 1600億7101万 | +7.53% | 5.81 | 1.37 |
| 01/23 | 1,494 | 1,580 | 1,491 | 1,549 | +5.16% | 763,600 | 1653億 | +11.44% | 6 | 1.41 |
| 01/22 | 1,411 | 1,473 | 1,407 | 1,473 | +5.29% | 428,900 | 1571億8679万 | +6.28% | 5.71 | 1.35 |
| 01/19 | 1,390 | 1,400 | 1,375 | 1,399 | +1.89% | 147,900 | 1492億9010万 | +1.23% | 5.42 | 1.28 |
| 01/18 | 1,359 | 1,384 | 1,354 | 1,373 | +0.59% | 168,900 | 1465億1559万 | -0.44% | 5.32 | 1.25 |
| 01/17 | 1,429 | 1,430 | 1,365 | 1,365 | -3.26% | 238,300 | 1456億6189万 | -0.8% | 5.29 | 1.25 |
| 01/16 | 1,460 | 1,465 | 1,409 | 1,411 | -2.89% | 190,900 | 1505億7065万 | +2.62% | 5.47 | 1.29 |
| 01/15 | 1,425 | 1,453 | 1,424 | 1,453 | +2.25% | 163,100 | 1550億5255万 | +5.9% | 5.63 | 1.33 |
| 01/12 | 1,438 | 1,446 | 1,395 | 1,421 | -1.18% | 242,000 | 1516億3777万 | +3.95% | 5.51 | 1.3 |
| 01/11 | 1,411 | 1,452 | 1,411 | 1,438 | +2.79% | 408,200 | 1534億5187万 | +5.43% | 5.57 | 1.31 |
| 01/10 | 1,358 | 1,411 | 1,358 | 1,399 | +2.49% | 266,800 | 1492億9010万 | +2.87% | 5.42 | 1.28 |
| 01/09 | 1,375 | 1,384 | 1,350 | 1,365 | +0.37% | 281,600 | 1456億6189万 | +0.59% | 5.29 | 1.25 |
| 01/05 | 1,425 | 1,429 | 1,358 | 1,360 | -4.16% | 309,800 | 1451億2833万 | +0.44% | 5.27 | 1.24 |
| 01/04 | 1,385 | 1,446 | 1,368 | 1,419 | +2.68% | 364,500 | 1514億2434万 | +4.88% | 5.5 | 1.3 |
| 2023 | ||||||||||
| 12/29 | 1,383 | 1,390 | 1,356 | 1,382 | -1.14% | 254,800 | 1474億7600万 | +2.6% | 5.35 | 1.4 |
| 12/28 | 1,355 | 1,398 | 1,353 | 1,398 | +1.9% | 216,300 | 1491億8339万 | +4.1% | 5.42 | 1.41 |
| 12/27 | 1,326 | 1,372 | 1,303 | 1,372 | +3.78% | 261,600 | 1464億888万 | +2.77% | 5.32 | 1.39 |
| 12/26 | 1,317 | 1,324 | 1,300 | 1,322 | +0.61% | 241,400 | 1410億7328万 | -0.53% | 5.12 | 1.34 |
| 12/25 | 1,332 | 1,334 | 1,295 | 1,314 | 0% | 313,500 | 1402億1958万 | -0.9% | 5.09 | 1.33 |
| 12/22 | 1,315 | 1,340 | 1,302 | 1,314 | -0.76% | 317,400 | 1402億1958万 | -0.76% | 5.09 | 1.33 |
| 12/21 | 1,341 | 1,354 | 1,307 | 1,324 | -3.43% | 278,500 | 1412億8670万 | +0.08% | 5.13 | 1.34 |
| 12/20 | 1,403 | 1,407 | 1,369 | 1,371 | -1.15% | 360,100 | 1463億216万 | +3.79% | 5.31 | 1.39 |
| 12/19 | 1,328 | 1,387 | 1,304 | 1,387 | +2.29% | 257,800 | 1480億956万 | +5.08% | 5.37 | 1.4 |
| 12/18 | 1,392 | 1,394 | 1,319 | 1,356 | -3.9% | 445,200 | 1447億148万 | +3.12% | 5.25 | 1.37 |
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 | 763 7/3 | 267 3/17 | 353,000 11/9 | - | - | +8.18% 10/9 | -32.62% 11/21 |
| 2009年 3月期 | 410 6/5 | 160 10/10 | 337,000 6/4 | - | - | +20.33% 6/4 | -30.36% 10/10 |
| 2010年 3月期 | 274 7/3 | 171 2/12 | 117,000 3/18 | - | - | +14.43% 6/8 | -12.37% 11/27 |
| 2011年 3月期 | 260 5/13 | 147 3/15 | 599,000 5/13 | 122億1423万 | 69億574万 | +13.51% 5/14 | -30.48% 3/15 |
| 2012年 3月期 | 267 2/27 | 186 5/23 5/20 他3件 | 198,000 2/24 | 125億4308万 | 87億3787万 | +11.77% 2/24 | -6.09% 4/16 |
| 2013年 3月期 | 498 1/10 | 201 6/5 6/4 | 2,232,000 12/3 | 233億9496万 | 94億4254万 | +55.06% 12/3 | -14.09% 2/15 |
| 2014年 3月期 | 787 3/12 | 352 4/3 | 641,000 11/26 | 837億8875万 | 165億3619万 | +34.08% 5/22 | -15.42% 2/4 |
| 2015年 3月期 | 865 9/26 | 597 5/21 | 505,100 7/31 | 920億9310万 | 635億6020万 | +13.16% 9/9 | -12.04% 5/19 |
| 2016年 3月期 | 699 4/6 | 411 3/1 | 764,200 6/19 | 744億1974万 | 437億5753万 | +14.55% 5/9 | -19.79% 9/8 |
| 2017年 3月期 | 873 12/16 | 443 4/1 | 552,700 12/9 | 929億4482万 | 471億6444万 | +27.79% 9/30 | -18.71% 8/3 |
| 2018年 3月期 | 1,145 1/24 | 618 4/6 | 1,362,000 11/6 | 877億1990万 | 672億9155万 | +21.35% 5/8 | -13.18% 2/14 |
| 2019年 3月期 | 1,523 2/25 | 867 4/10 | 1,176,300 5/9 | 1167億942万 | 664億2197万 | +30.08% 5/9 | -20.03% 12/25 |
| 2020年 3月期 | 1,729 2/13 | 700 3/19 | 1,223,400 12/20 | 1841億5581万 | 745億6330万 | +20.86% 1/20 | -44.07% 3/19 |
| 2021年 3月期 | 1,347 1/8 | 760 4/6 | 577,900 6/19 | 1435億2017万 | 809億5596万 | +25.17% 12/2 | -11.86% 7/10 |
| 2022年 3月期 | 1,318 4/7 | 807 3/15 3/14 | 977,100 12/22 | 1404億7113万 | 860億5042万 | +19.36% 9/14 | -16.43% 5/20 |
| 2023年 3月期 | 960 3/31 | 635 1/16 | 990,600 11/1 | 1024億3681万 | 677億2783万 | +17.36% 2/10 | -17.81% 1/5 |
| 2024年 3月期 | 1,929 3/7 | 850 4/7 | 2,720,900 11/6 | 2058億9955万 | 906億9926万 | +23.17% 5/11 | -14.07% 4/19 |
| 最新 | 1,687 2024/5/17 | 266,800 | 1800億6871万 | +6.64% 1,582 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/26 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/26
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/27 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/29 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 92%（1.92倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
106円（2002/11/20） - 1492%（15.92倍）
1,687円（5/17）