株価チャート
株価
5/17
- 前日 (5/16)
- 1,030
- 始値
- 1,031
- 高値
- 1,041
- 安値
- 1,020
- 終値 +0.49%
- 1,035
- 出来高 -44.04%
- 61,000
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,056 - 株価（25日）
移動平均値 - +3.09%
1,004 - 出来高（5日）
移動平均値 - -46.48%
113,980
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 | 1,031 | 1,041 | 1,020 | 1,035 | +0.49% | 61,000 | 1401億9365万 | +3.09% | 25.96 | 0.8 |
| 05/16 | 1,061 | 1,071 | 1,018 | 1,030 | -2.55% | 109,000 | 1395億1638万 | +2.9% | 25.84 | 0.8 |
| 05/15 | 1,060 | 1,078 | 1,054 | 1,057 | +0.67% | 112,700 | 1431億7361万 | +5.81% | 26.51 | 0.82 |
| 05/14 | 1,082 | 1,082 | 1,020 | 1,050 | -5.06% | 144,800 | 1422億2544万 | +5.53% | 26.34 | 0.82 |
| 05/13 | 1,089 | 1,113 | 1,087 | 1,106 | +1.75% | 142,400 | 1498億1080万 | +11.6% | 27.74 | 0.86 |
| 05/10 | 1,010 | 1,095 | 1,010 | 1,087 | +4.82% | 265,600 | 1472億3719万 | +10.24% | 27.27 | 0.84 |
| 05/09 | 1,045 | 1,069 | 1,037 | 1,037 | -0.77% | 203,600 | 1404億6455万 | +5.6% | 26.01 | 0.81 |
| 05/08 | 1,032 | 1,050 | 1,025 | 1,045 | +1.95% | 111,300 | 1415億4818万 | +6.42% | 26.21 | 0.81 |
| 05/07 | 1,025 | 1,044 | 1,020 | 1,025 | +0.1% | 75,400 | 1388億3912万 | +4.38% | 25.71 | 0.8 |
| 05/02 | 1,026 | 1,041 | 1,022 | 1,024 | -0.78% | 36,800 | 1387億367万 | +4.17% | 25.69 | 0.8 |
| 05/01 | 1,009 | 1,032 | 996 | 1,032 | +0.88% | 112,600 | 1397億8729万 | +4.98% | 25.89 | 0.8 |
| 04/30 | 971 | 1,023 | 969 | 1,023 | +7.57% | 143,900 | 1385億6821万 | +4.07% | 25.66 | 0.79 |
| 04/26 | 950 | 957 | 941 | 951 | +0.53% | 67,800 | 1288億1561万 | -3.35% | 23.85 | 0.74 |
| 04/25 | 940 | 954 | 938 | 946 | +0.85% | 43,100 | 1281億3835万 | -4.15% | 23.73 | 0.74 |
| 04/24 | 956 | 959 | 937 | 938 | -1.88% | 102,600 | 1270億5473万 | -5.06% | 23.53 | 0.73 |
| 04/23 | 954 | 963 | 948 | 956 | +0.21% | 40,700 | 1294億9288万 | -3.34% | 23.98 | 0.74 |
| 04/22 | 953 | 961 | 947 | 954 | +1.71% | 40,300 | 1292億2197万 | -3.54% | 23.93 | 0.74 |
| 04/19 | 947 | 952 | 929 | 938 | -1.47% | 76,400 | 1270億5473万 | -5.25% | 23.53 | 0.73 |
| 04/18 | 951 | 957 | 948 | 952 | +0.42% | 32,700 | 1289億5106万 | -3.74% | 23.88 | 0.74 |
| 04/17 | 957 | 959 | 943 | 948 | -0.84% | 45,700 | 1284億925万 | -4.05% | 23.78 | 0.74 |
| 04/16 | 995 | 995 | 948 | 956 | -5.53% | 103,600 | 1294億9288万 | -3.24% | 23.98 | 0.74 |
| 04/15 | 1,006 | 1,023 | 992 | 1,012 | +0.6% | 55,600 | 1370億7823万 | +2.43% | 25.38 | 0.79 |
| 04/12 | 993 | 1,014 | 985 | 1,006 | +1.11% | 80,400 | 1362億6552万 | +1.82% | 25.23 | 0.78 |
| 04/11 | 979 | 995 | 970 | 995 | +0.1% | 42,900 | 1347億7553万 | +0.91% | 24.96 | 0.77 |
| 04/10 | 972 | 1,002 | 972 | 994 | +2.05% | 35,100 | 1346億4008万 | +0.91% | 24.93 | 0.77 |
| 04/09 | 976 | 979 | 968 | 974 | -0.31% | 33,900 | 1319億3103万 | -1.02% | 24.43 | 0.76 |
| 04/08 | 970 | 977 | 954 | 977 | +1.98% | 43,200 | 1323億3738万 | -0.51% | 24.51 | 0.76 |
| 04/05 | 946 | 962 | 943 | 958 | +0.84% | 51,400 | 1297億6378万 | -2.34% | 24.03 | 0.74 |
| 04/04 | 969 | 975 | 947 | 950 | -1.76% | 116,600 | 1286億8016万 | -3.16% | 23.83 | 0.74 |
| 04/03 | 986 | 1,004 | 955 | 967 | -2.62% | 101,500 | 1309億8286万 | -1.43% | 24.26 | 0.75 |
| 04/02 | 1,025 | 1,025 | 983 | 993 | -3.12% | 76,500 | 1345億463万 | +1.22% | 24.91 | 0.77 |
| 04/01 | 1,065 | 1,065 | 1,025 | 1,025 | -3.57% | 62,400 | 1388億3912万 | +4.59% | 25.71 | 0.8 |
| 03/29 | 1,033 | 1,064 | 1,029 | 1,063 | +2.31% | 91,000 | 1439億8633万 | +8.69% | 353.77 | 0.83 |
| 03/28 | 1,034 | 1,049 | 1,024 | 1,039 | -0.1% | 75,200 | 1407億3546万 | +6.67% | 345.79 | 0.81 |
| 03/27 | 1,028 | 1,054 | 1,025 | 1,040 | +1.86% | 87,400 | 1408億7091万 | +7.11% | 346.12 | 0.81 |
| 03/26 | 1,052 | 1,053 | 1,017 | 1,021 | -2.95% | 104,600 | 1382億9731万 | +5.48% | 339.8 | 0.79 |
| 03/25 | 1,014 | 1,063 | 1,014 | 1,052 | +3.75% | 162,800 | 1424億9634万 | +8.9% | 350.11 | 0.82 |
| 03/22 | 986 | 1,023 | 986 | 1,014 | +3.05% | 109,400 | 1373億4914万 | +5.41% | 337.47 | 0.79 |
| 03/21 | 980 | 987 | 966 | 984 | +1.65% | 49,000 | 1332億8555万 | +2.5% | 327.48 | 0.76 |
| 03/19 | 959 | 980 | 955 | 968 | +1.26% | 47,500 | 1311億1831万 | +0.94% | 322.16 | 0.75 |
| 03/18 | 958 | 961 | 944 | 956 | -0.21% | 141,100 | 1294億9288万 | -0.21% | 318.16 | 0.74 |
| 03/15 | 932 | 972 | 919 | 958 | +2.9% | 173,300 | 1297億6378万 | -0.1% | 318.83 | 0.74 |
| 03/14 | 929 | 934 | 911 | 931 | +0.22% | 73,200 | 1261億656万 | -3.02% | 309.84 | 0.72 |
| 03/13 | 936 | 960 | 918 | 929 | -1.28% | 89,900 | 1258億3565万 | -3.43% | 309.18 | 0.72 |
| 03/12 | 953 | 953 | 926 | 941 | -1.57% | 57,100 | 1274億6108万 | -2.28% | 313.17 | 0.73 |
| 03/11 | 983 | 986 | 947 | 956 | -4.88% | 70,800 | 1294億9288万 | -0.83% | 318.16 | 0.74 |
| 03/08 | 965 | 1,006 | 964 | 1,005 | +3.82% | 118,800 | 1361億3006万 | +4.25% | 334.47 | 0.78 |
| 03/07 | 972 | 986 | 961 | 968 | -0.62% | 52,200 | 1311億1831万 | +0.52% | 322.16 | 0.75 |
| 03/06 | 960 | 985 | 956 | 974 | +0.52% | 78,200 | 1319億3103万 | +1.04% | 324.15 | 0.76 |
| 03/05 | 930 | 969 | 925 | 969 | +5.1% | 65,600 | 1312億5376万 | +0.41% | 322.49 | 0.75 |
| 03/04 | 948 | 948 | 922 | 922 | -2.54% | 91,000 | 1248億8748万 | -4.46% | 306.85 | 0.72 |
| 03/01 | 958 | 958 | 940 | 946 | -1.66% | 48,100 | 1281億3835万 | -2.27% | 314.84 | 0.74 |
| 02/29 | 951 | 975 | 947 | 962 | +1.26% | 133,100 | 1303億559万 | -0.72% | 320.16 | 0.75 |
| 02/28 | 943 | 971 | 943 | 950 | -0.42% | 80,100 | 1286億8016万 | -2.06% | 316.17 | 0.74 |
| 02/27 | 962 | 970 | 948 | 954 | -0.83% | 33,500 | 1292億2197万 | -1.75% | 317.5 | 0.74 |
| 02/26 | 989 | 989 | 959 | 962 | -1.64% | 63,800 | 1303億559万 | -0.82% | 320.16 | 0.75 |
| 02/22 | 960 | 983 | 960 | 978 | +1.98% | 93,800 | 1324億7284万 | +1.14% | 325.49 | 0.76 |
| 02/21 | 972 | 974 | 950 | 959 | -1.34% | 62,100 | 1298億9923万 | -0.52% | 319.16 | 0.75 |
| 02/20 | 978 | 985 | 966 | 972 | -0.51% | 83,100 | 1316億6012万 | +1.04% | 323.49 | 0.76 |
| 02/19 | 973 | 979 | 961 | 977 | +0.72% | 38,800 | 1323億3738万 | +1.88% | 325.15 | 0.76 |
| 02/16 | 939 | 970 | 931 | 970 | +3.3% | 66,800 | 1313億8921万 | +1.46% | 322.82 | 0.75 |
| 02/15 | 966 | 975 | 930 | 939 | -2.49% | 140,400 | 1271億9018万 | -1.98% | 312.51 | 0.73 |
| 02/14 | 961 | 968 | 947 | 963 | -0.62% | 62,100 | 1304億4105万 | +0.21% | 320.49 | 0.75 |
| 02/13 | 927 | 972 | 916 | 969 | +4.19% | 127,300 | 1312億5376万 | +0.62% | 322.49 | 0.75 |
| 02/09 | 942 | 963 | 919 | 930 | -5.78% | 214,100 | 1259億7110万 | -3.43% | 309.51 | 0.72 |
| 02/08 | 996 | 1,014 | 987 | 987 | +0.61% | 179,700 | 1336億9191万 | +2.39% | 328.48 | 0.77 |
| 02/07 | 983 | 992 | 971 | 981 | -1.7% | 124,300 | 1328億7920万 | +2.08% | 326.48 | 0.76 |
| 02/06 | 970 | 1,009 | 963 | 998 | +4.5% | 140,300 | 1351億8189万 | +4.18% | 332.14 | 0.78 |
| 02/05 | 966 | 966 | 947 | 955 | +0.42% | 99,300 | 1293億5742万 | 0% | 317.83 | 0.74 |
| 02/02 | 962 | 964 | 940 | 951 | -1.65% | 123,000 | 1288億1561万 | -0.21% | 316.5 | 0.74 |
| 02/01 | 969 | 973 | 961 | 967 | -1.23% | 63,000 | 1309億8286万 | +1.68% | 321.83 | 0.75 |
| 01/31 | 987 | 997 | 974 | 979 | -1.51% | 79,600 | 1326億829万 | +3.27% | 325.82 | 0.76 |
| 01/30 | 995 | 1,003 | 977 | 994 | -0.1% | 331,400 | 1346億4008万 | +5.19% | 330.81 | 0.77 |
| 01/29 | 981 | 1,006 | 973 | 995 | +2.79% | 130,100 | 1347億7553万 | +5.63% | 331.14 | 0.77 |
| 01/26 | 992 | 992 | 958 | 968 | -2.52% | 98,200 | 1311億1831万 | +3.09% | 322.16 | 0.75 |
| 01/25 | 977 | 999 | 971 | 993 | +1.64% | 91,900 | 1345億463万 | +5.98% | 330.48 | 0.77 |
| 01/24 | 981 | 995 | 970 | 977 | -1.11% | 110,800 | 1323億3738万 | +4.72% | 325.15 | 0.76 |
| 01/23 | 980 | 1,008 | 965 | 988 | +1.75% | 142,500 | 1338億2737万 | +6.24% | 328.81 | 0.77 |
| 01/22 | 923 | 974 | 923 | 971 | +5.89% | 165,900 | 1315億2467万 | +4.75% | 323.16 | 0.75 |
| 01/19 | 907 | 917 | 898 | 917 | +0.88% | 119,700 | 1242億1022万 | -0.76% | 305.18 | 0.71 |
| 01/18 | 902 | 920 | 902 | 909 | +1% | 75,200 | 1231億2659万 | -1.62% | 302.52 | 0.71 |
| 01/17 | 898 | 919 | 898 | 900 | +0.33% | 96,000 | 1219億752万 | -2.6% | 299.53 | 0.7 |
| 01/16 | 906 | 906 | 897 | 897 | -0.66% | 69,900 | 1215億116万 | -2.82% | 298.53 | 0.7 |
| 01/15 | 905 | 912 | 898 | 903 | -0.55% | 84,300 | 1223億1388万 | -2.27% | 300.53 | 0.7 |
| 01/12 | 997 | 997 | 906 | 908 | -10.28% | 318,700 | 1229億9114万 | -1.63% | 302.19 | 0.71 |
| 01/11 | 1,020 | 1,042 | 1,011 | 1,012 | -0.3% | 133,300 | 1370億7823万 | +9.64% | 336.8 | 0.79 |
| 01/10 | 1,001 | 1,022 | 1,001 | 1,015 | +1.4% | 86,400 | 1374億8459万 | +10.45% | 337.8 | 0.79 |
| 01/09 | 985 | 1,003 | 969 | 1,001 | +2.14% | 113,200 | 1355億8825万 | +9.52% | 333.14 | 0.78 |
| 01/05 | 947 | 982 | 947 | 980 | +2.94% | 105,300 | 1327億4374万 | +7.81% | 326.15 | 0.76 |
| 01/04 | 908 | 957 | 906 | 952 | +3.37% | 133,000 | 1289億5106万 | +5.19% | 316.83 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 914 | 921 | 902 | 921 | +1.43% | 87,400 | 1448億1775万 | +2.11% | 306.52 | 0.72 |
| 12/28 | 904 | 910 | 901 | 908 | +0.55% | 55,000 | 1427億7363万 | +1% | 302.19 | 0.71 |
| 12/27 | 907 | 911 | 901 | 903 | -0.44% | 47,400 | 1419億8744万 | +0.78% | 300.53 | 0.71 |
| 12/26 | 907 | 913 | 901 | 907 | +0.55% | 56,200 | 1426億1639万 | +1.68% | 301.86 | 0.71 |
| 12/25 | 903 | 905 | 899 | 902 | -0.11% | 38,400 | 1418億3020万 | +1.58% | 300.19 | 0.71 |
| 12/22 | 897 | 905 | 897 | 903 | +0.67% | 39,900 | 1419億8744万 | +2.15% | 300.53 | 0.71 |
| 12/21 | 916 | 919 | 894 | 897 | -2.5% | 73,000 | 1410億4400万 | +1.82% | 298.53 | 0.7 |
| 12/20 | 920 | 935 | 915 | 920 | +0.44% | 110,700 | 1446億6051万 | +5.02% | 306.18 | 0.72 |
| 12/19 | 920 | 923 | 901 | 916 | -0.43% | 83,500 | 1440億3155万 | +5.29% | 304.85 | 0.72 |
| 12/18 | 895 | 921 | 895 | 920 | +1.1% | 75,000 | 1446億6051万 | +6.48% | 306.18 | 0.72 |
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 | 954 11/5 11/1 | 591 4/3 4/2 | 2,251,000 10/4 | - | - | +20.93% 10/9 | -20.55% 1/22 |
| 2009年 3月期 | 839 6/18 | 490 12/8 | 1,262,000 11/25 | - | - | +11.1% 11/4 | -21.9% 10/8 |
| 2010年 3月期 | 889 8/3 | 562 4/1 | 1,289,000 7/30 | - | - | +12.07% 10/19 | -7.72% 2/25 |
| 2011年 3月期 | 754 4/2 | 528 3/17 | 1,106,000 2/10 | 1185億5820万 | 830億2219万 | +8.4% 11/11 | -19.19% 3/15 |
| 2012年 3月期 | 872 3/27 | 540 8/24 | 1,357,000 10/28 | 1371億1240万 | 849億906万 | +13.2% 10/18 | -10.3% 8/22 |
| 2013年 3月期 | 1,197 1/7 | 760 5/14 | 823,000 5/22 | 1882億1508万 | 1195億164万 | +13.48% 1/4 | -4.71% 10/3 |
| 2014年 3月期 | 1,794 10/30 | 954 6/21 | 3,209,000 10/30 | 2820億8676万 | 1500億600万 | +15.6% 3/27 | -16.72% 2/4 |
| 2015年 3月期 | 1,835 9/25 | 1,241 1/22 | 870,800 10/30 | 2885億3483万 | 1951億3445万 | +15.1% 2/19 | -18.59% 10/17 |
| 2016年 3月期 | 1,790 5/25 | 964 2/12 | 1,058,200 10/29 | 2814億5904万 | 1515億7906万 | +10.92% 10/9 | -17.71% 8/25 |
| 2017年 3月期 | 1,262 5/31 | 861 8/26 | 778,800 10/28 | 1984億3649万 | 1353億8337万 | +11.26% 7/25 | -17.48% 6/24 |
| 2018年 3月期 | 1,323 8/2 | 961 4/17 | 2,354,800 8/1 | 2080億2811万 | 1511億734万 | +15.42% 8/2 | -13.98% 2/14 |
| 2019年 3月期 | 1,209 4/18 | 830 10/30 | 3,318,800 10/30 | 1901億278万 | 1305億894万 | +9.7% 9/19 | -11.72% 5/29 |
| 2020年 3月期 | 1,149 12/2 | 633 3/19 | 522,600 7/31 | 1806億6840万 | 995億3272万 | +13.42% 11/5 | -26.67% 3/19 |
| 2021年 3月期 | 1,067 5/28 | 765 2/26 | 1,104,900 3/19 | 1677億7475万 | 1202億8836万 | +19.11% 5/28 | -12.92% 7/31 |
| 2022年 3月期 | 824 10/19 | 542 3/11 | 280,000 5/27 | 1295億6550万 | 852億2391万 | +9.51% 9/14 | -17.1% 3/8 |
| 2023年 3月期 | 923 3/10 | 510 4/18 | 1,349,000 9/26 | 1451億3223万 | 801億9224万 | +19.06% 8/12 | -6.81% 12/6 |
| 2024年 3月期 | 1,064 3/29 | 759 10/16 | 1,169,900 10/30 | 1441億2178万 | 1193億4492万 | +10.63% 7/25 | -10.94% 10/13 |
| 最新 | 1,035 2024/5/17 | 61,000 | 1401億9365万 | +3.09% 1,004 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 105%（2.05倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
105円（2000/02/24） - 886%（9.86倍）
1,035円（5/17）