株価チャート
株価
5/17
- 前日 (5/16)
- 586
- 始値
- 585
- 高値
- 595
- 安値
- 581
- 終値 +1.54%
- 595
- 出来高 -17.9%
- 3,608,100
乖離率
- 株価（5日）
移動平均値 - +1.02%
589 - 株価（25日）
移動平均値 - +7.4%
554 - 出来高（5日）
移動平均値 - -28.44%
5,041,800
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 | 585 | 595 | 581 | 595 | +1.54% | 3,608,100 | 6051億4785万 | +7.4% | 11.63 | 0.61 |
| 05/16 | 584 | 587 | 575 | 586 | -1.84% | 4,394,800 | 5959億9435万 | +6.16% | 11.45 | 0.6 |
| 05/15 | 595 | 606 | 592 | 597 | +1.7% | 5,805,700 | 6071億8196万 | +8.74% | 11.67 | 0.61 |
| 05/14 | 585 | 590 | 578 | 587 | +1.21% | 5,783,400 | 5970億1141万 | +7.51% | 11.47 | 0.6 |
| 05/13 | 575 | 588 | 568 | 580 | +2.65% | 5,617,000 | 5898億9202万 | +6.81% | 11.33 | 0.6 |
| 05/10 | 553 | 569 | 549 | 565 | +2.91% | 4,060,200 | 5746億3619万 | +4.63% | 11.04 | 0.58 |
| 05/09 | 544 | 553 | 543 | 549 | +0.55% | 2,123,300 | 5583億6331万 | +2.23% | 10.73 | 0.56 |
| 05/08 | 545 | 549 | 541 | 546 | +0.37% | 2,445,600 | 5553億1214万 | +2.06% | 10.67 | 0.56 |
| 05/07 | 530 | 545 | 529 | 544 | -1.09% | 3,646,800 | 5532億7803万 | +1.87% | 10.63 | 0.56 |
| 05/02 | 551 | 552 | 544 | 550 | -0.18% | 2,706,500 | 5593億8036万 | +3.38% | 10.75 | 0.56 |
| 05/01 | 551 | 555 | 545 | 551 | -1.43% | 3,526,100 | 5603億9742万 | +3.96% | 10.77 | 0.57 |
| 04/30 | 551 | 564 | 549 | 559 | +1.08% | 4,501,700 | 5685億3386万 | +5.87% | 10.92 | 0.57 |
| 04/26 | 541 | 555 | 537 | 553 | +2.03% | 5,433,200 | 5624億3153万 | +5.13% | 10.81 | 0.57 |
| 04/25 | 548 | 550 | 542 | 542 | -1.09% | 2,919,600 | 5512億4392万 | +3.44% | 10.59 | 0.56 |
| 04/24 | 545 | 550 | 540 | 548 | +0.37% | 3,017,600 | 5573億4625万 | +4.98% | 10.71 | 0.56 |
| 04/23 | 549 | 556 | 545 | 546 | 0% | 2,874,300 | 5553億1214万 | +5.2% | 10.67 | 0.56 |
| 04/22 | 545 | 552 | 536 | 546 | +2.06% | 3,661,800 | 5553億1214万 | +5.81% | 10.67 | 0.56 |
| 04/19 | 534 | 543 | 527 | 535 | -0.74% | 3,267,100 | 5441億2454万 | +4.29% | 10.46 | 0.55 |
| 04/18 | 527 | 543 | 525 | 539 | +3.06% | 2,745,600 | 5481億9276万 | +5.48% | 10.53 | 0.55 |
| 04/17 | 535 | 535 | 519 | 523 | -2.24% | 2,321,400 | 5319億1987万 | +2.95% | 10.22 | 0.54 |
| 04/16 | 550 | 557 | 532 | 535 | -3.6% | 3,885,700 | 5441億2454万 | +5.73% | 10.46 | 0.55 |
| 04/15 | 550 | 558 | 545 | 555 | -0.72% | 2,937,600 | 5644億6564万 | +10.34% | 10.85 | 0.57 |
| 04/12 | 550 | 562 | 549 | 559 | +2.19% | 3,671,400 | 5685億3386万 | +11.58% | 10.92 | 0.57 |
| 04/11 | 527 | 548 | 526 | 547 | +4.19% | 3,690,300 | 5563億2920万 | +10.06% | 10.69 | 0.56 |
| 04/10 | 520 | 531 | 518 | 525 | +0.38% | 1,823,600 | 5339億5398万 | +6.06% | 10.26 | 0.54 |
| 04/09 | 525 | 526 | 520 | 523 | +0.19% | 2,814,800 | 5319億1987万 | +6.3% | 10.22 | 0.54 |
| 04/08 | 520 | 526 | 518 | 522 | +1.56% | 3,234,100 | 5309億282万 | +6.53% | 10.2 | 0.54 |
| 04/05 | 505 | 515 | 501 | 514 | -0.96% | 3,629,500 | 5227億6638万 | +5.11% | 10.04 | 0.53 |
| 04/04 | 513 | 523 | 508 | 519 | +2.77% | 4,410,300 | 5278億5165万 | +6.57% | 10.14 | 0.53 |
| 04/03 | 491 | 509 | 488 | 505 | +2.23% | 3,873,000 | 5136億1288万 | +4.12% | 9.87 | 0.52 |
| 04/02 | 502 | 506 | 492 | 494 | -0.8% | 3,574,500 | 5024億2527万 | +2.28% | 9.65 | 0.51 |
| 04/01 | 513 | 514 | 498 | 498 | -2.73% | 3,486,600 | 5064億9349万 | +3.32% | 9.73 | 0.51 |
| 03/29 | 498 | 512 | 498 | 512 | +3.23% | 4,337,900 | 5207億3227万 | +6.89% | 11.15 | 0.49 |
| 03/28 | 504 | 505 | 491 | 496 | -3.13% | 11,437,900 | 5044億5938万 | +3.98% | 10.8 | 0.47 |
| 03/27 | 506 | 518 | 505 | 512 | +2.4% | 7,094,400 | 5207億3227万 | +8.02% | 11.15 | 0.49 |
| 03/26 | 506 | 506 | 495 | 500 | +0.2% | 4,107,000 | 5085億2760万 | +6.16% | 10.89 | 0.48 |
| 03/25 | 511 | 511 | 496 | 499 | -2.54% | 4,386,400 | 5075億1055万 | +6.4% | 10.86 | 0.48 |
| 03/22 | 496 | 513 | 493 | 512 | +4.07% | 4,693,000 | 5207億3227万 | +10.11% | 11.15 | 0.49 |
| 03/21 | 481 | 495 | 477 | 492 | +4.02% | 5,095,100 | 5003億9116万 | +6.49% | 10.71 | 0.47 |
| 03/19 | 469 | 480 | 467 | 473 | +0.64% | 4,016,500 | 4810億6711万 | +3.05% | 10.3 | 0.45 |
| 03/18 | 476 | 477 | 467 | 470 | +0.43% | 4,472,300 | 4780億1595万 | +2.84% | 10.23 | 0.45 |
| 03/15 | 470 | 477 | 466 | 468 | -0.64% | 4,662,000 | 4759億8184万 | +2.86% | 10.19 | 0.45 |
| 03/14 | 472 | 476 | 468 | 471 | +0.43% | 2,173,400 | 4790億3300万 | +3.74% | 10.26 | 0.45 |
| 03/13 | 476 | 476 | 463 | 469 | +0.21% | 2,485,000 | 4769億9889万 | +3.76% | 10.21 | 0.45 |
| 03/12 | 467 | 470 | 458 | 468 | -1.47% | 3,448,000 | 4759億8184万 | +3.77% | 10.19 | 0.45 |
| 03/11 | 496 | 496 | 467 | 475 | -3.26% | 3,966,500 | 4831億122万 | +5.56% | 10.34 | 0.45 |
| 03/08 | 482 | 498 | 477 | 491 | +1.87% | 5,496,500 | 4993億7411万 | +9.35% | 10.69 | 0.47 |
| 03/07 | 478 | 488 | 476 | 482 | +1.47% | 3,324,200 | 4902億2061万 | +7.83% | 10.49 | 0.46 |
| 03/06 | 473 | 475 | 468 | 475 | +1.06% | 3,654,700 | 4831億122万 | +6.74% | 10.34 | 0.45 |
| 03/05 | 473 | 473 | 465 | 470 | -0.42% | 2,344,200 | 4780億1595万 | +5.86% | 10.23 | 0.45 |
| 03/04 | 479 | 480 | 470 | 472 | -2.28% | 3,180,100 | 4800億5006万 | +6.55% | 10.28 | 0.45 |
| 03/01 | 471 | 483 | 468 | 483 | +3.21% | 3,547,000 | 4912億3767万 | +9.28% | 10.52 | 0.46 |
| 02/29 | 465 | 470 | 460 | 468 | +0.43% | 4,620,400 | 4759億8184万 | +6.36% | 10.19 | 0.45 |
| 02/28 | 467 | 479 | 462 | 466 | +0.87% | 3,535,300 | 5074億9973万 | +6.15% | 10.92 | 0.48 |
| 02/27 | 457 | 471 | 456 | 462 | +1.54% | 4,155,700 | 5031億4351万 | +5.48% | 10.83 | 0.47 |
| 02/26 | 450 | 456 | 446 | 455 | +2.02% | 3,549,600 | 4955億2012万 | +4.12% | 10.66 | 0.47 |
| 02/22 | 444 | 449 | 442 | 446 | +1.13% | 3,027,300 | 4857億1862万 | +2.29% | 10.45 | 0.46 |
| 02/21 | 441 | 444 | 435 | 441 | +0.46% | 2,517,500 | 4802億7335万 | +1.38% | 10.33 | 0.45 |
| 02/20 | 435 | 445 | 435 | 439 | 0% | 2,941,800 | 4780億9524万 | +0.92% | 10.29 | 0.45 |
| 02/19 | 433 | 439 | 432 | 439 | +1.86% | 2,134,200 | 4780億9524万 | +0.92% | 10.29 | 0.45 |
| 02/16 | 421 | 435 | 420 | 431 | +3.61% | 3,489,400 | 4693億8279万 | -0.92% | 10.1 | 0.44 |
| 02/15 | 430 | 431 | 415 | 416 | -2.58% | 3,415,600 | 4530億4697万 | -4.37% | 9.75 | 0.43 |
| 02/14 | 427 | 430 | 424 | 427 | +0.23% | 2,432,500 | 4650億2657万 | -2.06% | 10.01 | 0.44 |
| 02/13 | 418 | 427 | 416 | 426 | +1.43% | 3,035,500 | 4639億3752万 | -2.29% | 9.98 | 0.44 |
| 02/09 | 419 | 425 | 415 | 420 | 0% | 3,537,800 | 4574億319万 | -3.89% | 9.84 | 0.43 |
| 02/08 | 417 | 424 | 413 | 420 | -3% | 5,983,700 | 4574億319万 | -3.89% | 9.84 | 0.43 |
| 02/07 | 431 | 435 | 429 | 433 | -0.23% | 2,703,400 | 4715億6090万 | -0.92% | 10.15 | 0.44 |
| 02/06 | 443 | 443 | 434 | 434 | -2.69% | 2,909,500 | 4726億4996万 | -0.69% | 10.17 | 0.45 |
| 02/05 | 443 | 447 | 440 | 446 | +1.59% | 4,031,800 | 4857億1862万 | +2.06% | 10.45 | 0.46 |
| 02/02 | 440 | 441 | 436 | 439 | -0.9% | 2,580,100 | 4780億9524万 | +0.69% | 10.29 | 0.45 |
| 02/01 | 440 | 444 | 437 | 443 | -0.23% | 2,945,300 | 4824億5146万 | +1.61% | 10.38 | 0.46 |
| 01/31 | 440 | 444 | 438 | 444 | +0.91% | 3,531,700 | 4835億4051万 | +2.07% | 10.4 | 0.46 |
| 01/30 | 445 | 446 | 440 | 440 | -1.12% | 1,695,700 | 4791億8429万 | +1.15% | 10.31 | 0.45 |
| 01/29 | 445 | 448 | 440 | 445 | +1.37% | 2,304,400 | 4846億2957万 | +2.53% | 10.43 | 0.46 |
| 01/26 | 441 | 447 | 437 | 439 | -1.13% | 3,530,600 | 4780億9524万 | +1.15% | 10.29 | 0.45 |
| 01/25 | 450 | 452 | 443 | 444 | -1.11% | 4,531,100 | 4835億4051万 | +2.3% | 10.4 | 0.46 |
| 01/24 | 431 | 450 | 430 | 449 | +3.7% | 4,833,000 | 4889億8579万 | +3.46% | 10.52 | 0.46 |
| 01/23 | 437 | 441 | 431 | 433 | -0.92% | 3,046,300 | 4715億6090万 | -0.23% | 10.15 | 0.44 |
| 01/22 | 434 | 437 | 431 | 437 | +1.16% | 2,180,000 | 4759億1713万 | +0.46% | 10.24 | 0.45 |
| 01/19 | 434 | 435 | 430 | 432 | -0.23% | 2,872,100 | 4704億7185万 | -1.14% | 10.12 | 0.44 |
| 01/18 | 433 | 434 | 429 | 433 | +0.23% | 3,389,300 | 4715億6090万 | -1.14% | 10.15 | 0.44 |
| 01/17 | 435 | 437 | 431 | 432 | -0.23% | 3,124,600 | 4704億7185万 | -1.59% | 10.12 | 0.44 |
| 01/16 | 443 | 443 | 432 | 433 | -2.26% | 3,867,700 | 4715億6090万 | -1.81% | 10.15 | 0.44 |
| 01/15 | 436 | 443 | 436 | 443 | +1.37% | 2,071,400 | 4824億5146万 | +0.23% | 10.38 | 0.46 |
| 01/12 | 441 | 442 | 435 | 437 | -0.46% | 3,046,700 | 4759億1713万 | -1.13% | 10.24 | 0.45 |
| 01/11 | 439 | 444 | 437 | 439 | +1.62% | 3,630,900 | 4780億9524万 | -0.9% | 10.29 | 0.45 |
| 01/10 | 430 | 436 | 428 | 432 | -0.23% | 3,294,700 | 4704億7185万 | -2.7% | 10.12 | 0.44 |
| 01/09 | 439 | 441 | 431 | 433 | -1.14% | 3,829,600 | 4715億6090万 | -2.48% | 10.15 | 0.44 |
| 01/05 | 434 | 440 | 430 | 438 | +2.34% | 2,760,500 | 4770億618万 | -1.57% | 10.26 | 0.45 |
| 01/04 | 430 | 430 | 421 | 428 | -0.23% | 3,325,600 | 4661億1563万 | -4.04% | 10.03 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 431 | 434 | 426 | 429 | 0% | 2,811,100 | 4672億468万 | -4.03% | 10.27 | 0.48 |
| 12/28 | 426 | 429 | 426 | 429 | -0.46% | 1,797,300 | 4672億468万 | -4.24% | 10.27 | 0.48 |
| 12/27 | 429 | 431 | 427 | 431 | +1.17% | 1,720,700 | 4693億8279万 | -4.01% | 10.32 | 0.48 |
| 12/26 | 431 | 431 | 424 | 426 | -0.93% | 2,176,000 | 4639億3752万 | -5.33% | 10.2 | 0.47 |
| 12/25 | 434 | 434 | 428 | 430 | +0.23% | 1,733,600 | 4682億9374万 | -4.66% | 10.3 | 0.48 |
| 12/22 | 426 | 431 | 424 | 429 | +0.94% | 3,008,200 | 4672億468万 | -4.88% | 10.27 | 0.48 |
| 12/21 | 424 | 429 | 421 | 425 | -0.93% | 5,308,900 | 4628億4846万 | -5.76% | 10.18 | 0.47 |
| 12/20 | 438 | 440 | 428 | 429 | -2.72% | 5,467,500 | 4672億468万 | -5.09% | 10.27 | 0.48 |
| 12/19 | 437 | 447 | 434 | 441 | +1.15% | 5,901,600 | 4802億7335万 | -2.65% | 10.56 | 0.49 |
| 12/18 | 440 | 443 | 432 | 436 | -2.46% | 5,004,200 | 4748億2807万 | -3.54% | 10.44 | 0.48 |
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 | |
| 2014年 3月期 | 604 1/16 | 417 12/26 | 60,911,100 12/19 | 1963億 | 1125億9000万 | +6.3% 4/2 | -10.19% 2/4 |
| 2015年 3月期 | 518 3/31 | 378 10/16 | 4,197,300 2/20 | 1726億2350万 | 1259億6850万 | +13.76% 11/25 | -9.8% 5/19 |
| 2016年 3月期 | 565 10/27 | 300 2/12 | 7,352,000 10/27 | 1882億8625万 | 999億7500万 | +8.61% 4/25 | -23.32% 2/12 |
| 2017年 3月期 | 509 3/6 | 293 4/8 | 18,143,500 3/17 | 6001億3910万 | 976億4225万 | +17.08% 9/21 | -10.46% 4/6 |
| 2018年 3月期 | 518 1/16 1/15 | 375 9/8 9/6 | 11,332,000 8/30 | 6107億5060万 | 4421億4570万 | +8.98% 9/28 | -13.08% 2/14 |
| 2019年 3月期 | 444 5/14 | 273 12/25 | 17,066,600 5/31 | 5235億51万 | 3218億8207万 | +9.34% 7/30 | -14.82% 12/25 |
| 2020年 3月期 | 301 11/12 | 160 3/13 | 10,976,200 3/17 | 3548億9562万 | 1886億4883万 | +14.59% 3/27 | -22.03% 3/13 |
| 2021年 3月期 | 293 3/19 | 199 1/5 1/4 | 77,030,600 11/30 | 3454億6317万 | 2346億3198万 | +19.36% 3/19 | -13.21% 10/15 |
| 2022年 3月期 | 290 2/14 2/9 | 222 12/1 | 27,734,400 3/18 | 3419億2601万 | 2617億5025万 | +10.24% 2/9 | -10.7% 3/8 |
| 2023年 3月期 | 382 3/10 | 232 5/20 | 23,105,600 3/14 | 4160億1909万 | 2526億6081万 | +10.17% 12/27 | -10.88% 3/20 |
| 2024年 3月期 | 518 3/27 | 320 4/6 | 11,437,900 3/28 | 5268億3460万 | 3484億9766万 | +11.67% 4/12 | -6.04% 10/4 |
| 最新 | 595 2024/5/17 | 3,608,100 | 6051億4785万 | +7.4% 554 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
160円（2020/03/13） - 272%（3.72倍）
595円（5/17）