株価チャート
株価
5/17
- 前日 (5/16)
- 1,932
- 始値
- 1,932
- 高値
- 1,996
- 安値
- 1,926
- 終値 +2.95%
- 1,989
- 出来高 -49.04%
- 195,800
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,967 - 株価（25日）
移動平均値 - +1.9%
1,952 - 出来高（5日）
移動平均値 - -11.46%
221,140
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 | 1,932 | 1,996 | 1,926 | 1,989 | +2.95% | 195,800 | 700億9802万 | +1.9% | 8.74 | 0.76 |
| 05/16 | 1,952 | 1,954 | 1,905 | 1,932 | -2.52% | 384,200 | 680億8917万 | -0.97% | 8.49 | 0.74 |
| 05/15 | 1,985 | 2,002 | 1,972 | 1,982 | +1.33% | 262,500 | 698億5132万 | +1.59% | 8.71 | 0.76 |
| 05/14 | 1,979 | 1,980 | 1,952 | 1,956 | -1.06% | 150,700 | 689億3500万 | +0.36% | 8.6 | 0.75 |
| 05/13 | 1,978 | 1,978 | 1,956 | 1,977 | -0.15% | 112,500 | 696億7510万 | +1.54% | 8.69 | 0.75 |
| 05/10 | 1,999 | 1,999 | 1,959 | 1,980 | +0.15% | 129,500 | 697億8083万 | +1.9% | 8.7 | 0.76 |
| 05/09 | 1,984 | 1,998 | 1,960 | 1,977 | -0.1% | 110,000 | 696億7510万 | +1.91% | 8.69 | 0.75 |
| 05/08 | 1,970 | 1,982 | 1,958 | 1,979 | +0.46% | 128,300 | 697億4559万 | +2.06% | 8.7 | 0.76 |
| 05/07 | 1,974 | 1,982 | 1,952 | 1,970 | -0.2% | 105,800 | 694億2840万 | +1.6% | 8.66 | 0.75 |
| 05/02 | 1,970 | 1,979 | 1,954 | 1,974 | -0.55% | 124,700 | 695億6937万 | +1.75% | 8.68 | 0.75 |
| 05/01 | 1,982 | 1,989 | 1,959 | 1,985 | -0.9% | 117,500 | 699億5704万 | +2.21% | 8.72 | 0.76 |
| 04/30 | 1,983 | 2,018 | 1,977 | 2,003 | +3.78% | 305,500 | 705億9142万 | +2.98% | 8.8 | 0.76 |
| 04/26 | 1,941 | 1,948 | 1,910 | 1,930 | -0.31% | 150,200 | 680億1869万 | -0.82% | 8.48 | 0.74 |
| 04/25 | 1,940 | 1,962 | 1,926 | 1,936 | -0.1% | 122,700 | 682億3014万 | -0.77% | 8.51 | 0.74 |
| 04/24 | 1,932 | 1,940 | 1,920 | 1,938 | +0.83% | 77,500 | 683億63万 | -0.87% | 8.52 | 0.74 |
| 04/23 | 1,902 | 1,930 | 1,902 | 1,922 | +0.05% | 141,600 | 677億3675万 | -1.79% | 8.45 | 0.73 |
| 04/22 | 1,899 | 1,923 | 1,893 | 1,921 | +3% | 132,500 | 677億150万 | -1.94% | 8.44 | 0.73 |
| 04/19 | 1,903 | 1,911 | 1,840 | 1,865 | -2.46% | 193,700 | 657億2790万 | -4.85% | 8.2 | 0.71 |
| 04/18 | 1,881 | 1,924 | 1,881 | 1,912 | +1.22% | 93,200 | 673億8432万 | -2.6% | 8.4 | 0.73 |
| 04/17 | 1,913 | 1,915 | 1,881 | 1,889 | -0.74% | 127,900 | 665億7373万 | -3.82% | 8.3 | 0.72 |
| 04/16 | 1,942 | 1,965 | 1,898 | 1,903 | -2.86% | 119,600 | 670億6713万 | -3.25% | 8.36 | 0.73 |
| 04/15 | 1,943 | 1,959 | 1,928 | 1,959 | +0.1% | 97,100 | 690億4073万 | -0.51% | 8.61 | 0.75 |
| 04/12 | 1,985 | 2,001 | 1,956 | 1,957 | -1.16% | 107,900 | 689億7024万 | -0.66% | 8.6 | 0.75 |
| 04/11 | 1,973 | 1,981 | 1,958 | 1,980 | -0.35% | 86,300 | 697億8083万 | +0.51% | 8.7 | 0.76 |
| 04/10 | 1,972 | 1,992 | 1,962 | 1,987 | +1.12% | 141,800 | 700億2753万 | +0.76% | 8.73 | 0.76 |
| 04/09 | 1,955 | 1,972 | 1,950 | 1,965 | +1.29% | 120,400 | 692億5219万 | -0.41% | 8.64 | 0.75 |
| 04/08 | 1,919 | 1,942 | 1,917 | 1,940 | +1.2% | 127,200 | 683億7112万 | -1.77% | 8.53 | 0.74 |
| 04/05 | 1,891 | 1,917 | 1,889 | 1,917 | +1.05% | 146,400 | 675億6053万 | -3.13% | 8.43 | 0.73 |
| 04/04 | 1,910 | 1,910 | 1,889 | 1,897 | +0.21% | 169,700 | 668億5567万 | -4.39% | 8.34 | 0.72 |
| 04/03 | 1,883 | 1,919 | 1,880 | 1,893 | -0.11% | 148,100 | 667億1470万 | -4.87% | 8.32 | 0.72 |
| 04/02 | 1,946 | 1,951 | 1,895 | 1,895 | -2.62% | 296,800 | 667億8519万 | -4.96% | 8.33 | 0.72 |
| 04/01 | 2,005 | 2,014 | 1,941 | 1,946 | -2.65% | 271,900 | 685億8257万 | -2.65% | 8.55 | 0.74 |
| 03/29 | 1,990 | 2,011 | 1,978 | 1,999 | +0.6% | 216,500 | 704億5044万 | -0.15% | 12.64 | 0.76 |
| 03/28 | 1,980 | 1,993 | 1,966 | 1,987 | -1.97% | 333,300 | 700億2753万 | -0.8% | 12.56 | 0.76 |
| 03/27 | 2,053 | 2,053 | 2,027 | 2,027 | -1.07% | 361,700 | 714億3724万 | +1.15% | 12.82 | 0.77 |
| 03/26 | 2,037 | 2,051 | 2,031 | 2,049 | +0.59% | 191,900 | 722億1259万 | +2.25% | 12.95 | 0.78 |
| 03/25 | 2,054 | 2,054 | 2,028 | 2,037 | -0.92% | 247,000 | 717億8967万 | +1.8% | 12.88 | 0.78 |
| 03/22 | 2,038 | 2,056 | 2,019 | 2,056 | +1.53% | 273,900 | 724億5929万 | +2.85% | 13 | 0.79 |
| 03/21 | 2,010 | 2,033 | 2,000 | 2,025 | +1.61% | 244,400 | 713億6676万 | +1.45% | 12.8 | 0.77 |
| 03/19 | 1,974 | 1,998 | 1,957 | 1,993 | +1.37% | 168,600 | 702億3899万 | -0.1% | 12.6 | 0.76 |
| 03/18 | 1,974 | 1,978 | 1,960 | 1,966 | +0.56% | 149,900 | 692億8743万 | -1.35% | 12.43 | 0.75 |
| 03/15 | 1,948 | 1,962 | 1,942 | 1,955 | +0.21% | 170,500 | 688億9976万 | -1.91% | 12.36 | 0.75 |
| 03/14 | 1,924 | 1,954 | 1,922 | 1,951 | +0.88% | 125,900 | 687億5879万 | -2.16% | 12.34 | 0.74 |
| 03/13 | 1,980 | 1,991 | 1,920 | 1,934 | -1.18% | 178,600 | 681億5966万 | -3.06% | 12.23 | 0.74 |
| 03/12 | 1,920 | 1,957 | 1,900 | 1,957 | +0.41% | 264,100 | 689億7024万 | -2% | 12.37 | 0.75 |
| 03/11 | 1,976 | 1,978 | 1,937 | 1,949 | -1.47% | 263,000 | 686億8830万 | -2.45% | 12.32 | 0.74 |
| 03/08 | 1,965 | 1,997 | 1,957 | 1,978 | +0.05% | 190,200 | 697億1034万 | -1.1% | 12.51 | 0.76 |
| 03/07 | 2,040 | 2,040 | 1,974 | 1,977 | -2.47% | 307,700 | 696億7510万 | -1.2% | 12.5 | 0.75 |
| 03/06 | 1,997 | 2,037 | 1,992 | 2,027 | +1.45% | 209,300 | 714億3724万 | +1.3% | 12.82 | 0.77 |
| 03/05 | 2,000 | 2,008 | 1,991 | 1,998 | -0.79% | 190,800 | 704億1520万 | -0.05% | 12.63 | 0.76 |
| 03/04 | 2,046 | 2,046 | 2,006 | 2,014 | -1.56% | 253,700 | 709億7909万 | +0.85% | 12.73 | 0.77 |
| 03/01 | 2,045 | 2,053 | 2,028 | 2,046 | -0.1% | 163,900 | 721億686万 | +2.56% | 12.94 | 0.78 |
| 02/29 | 2,038 | 2,055 | 2,024 | 2,048 | +0.49% | 175,800 | 721億7734万 | +2.81% | 12.95 | 0.78 |
| 02/28 | 2,040 | 2,072 | 2,029 | 2,038 | +1.65% | 334,900 | 718億2492万 | +2.52% | 12.89 | 0.78 |
| 02/27 | 2,021 | 2,040 | 2,000 | 2,005 | -0.59% | 215,500 | 706億6190万 | +1.01% | 12.68 | 0.77 |
| 02/26 | 2,040 | 2,053 | 2,015 | 2,017 | -0.54% | 282,000 | 710億8482万 | +1.77% | 12.75 | 0.77 |
| 02/22 | 2,018 | 2,045 | 2,013 | 2,028 | +0.85% | 255,900 | 714億7249万 | +2.48% | 12.82 | 0.77 |
| 02/21 | 2,020 | 2,023 | 1,990 | 2,011 | -0.15% | 132,100 | 708億7336万 | +1.82% | 12.71 | 0.77 |
| 02/20 | 2,020 | 2,027 | 2,002 | 2,014 | -0.3% | 154,600 | 709億7909万 | +2.13% | 12.73 | 0.77 |
| 02/19 | 1,983 | 2,020 | 1,983 | 2,020 | +1.71% | 194,000 | 711億9054万 | +2.64% | 12.77 | 0.77 |
| 02/16 | 1,986 | 1,996 | 1,967 | 1,986 | +0.56% | 154,700 | 699億9229万 | +1.17% | 12.56 | 0.76 |
| 02/15 | 2,002 | 2,022 | 1,965 | 1,975 | -0.75% | 255,300 | 696億462万 | +0.77% | 12.49 | 0.75 |
| 02/14 | 1,990 | 2,003 | 1,965 | 1,990 | -0.2% | 242,900 | 701億3326万 | +1.74% | 12.58 | 0.76 |
| 02/13 | 1,950 | 1,994 | 1,922 | 1,994 | +2.15% | 465,600 | 702億7423万 | +2.15% | 12.61 | 0.76 |
| 02/09 | 1,947 | 1,967 | 1,932 | 1,952 | -0.41% | 288,600 | 687億9403万 | +0.36% | 12.34 | 0.75 |
| 02/08 | 1,975 | 1,982 | 1,943 | 1,960 | -1.01% | 271,400 | 690億7597万 | +0.98% | 12.39 | 0.75 |
| 02/07 | 1,963 | 2,007 | 1,962 | 1,980 | +0.51% | 266,600 | 697億8083万 | +2.38% | 12.52 | 0.76 |
| 02/06 | 1,975 | 1,986 | 1,966 | 1,970 | -0.45% | 197,900 | 694億2840万 | +2.28% | 12.46 | 0.75 |
| 02/05 | 1,995 | 2,008 | 1,979 | 1,979 | -0.65% | 212,600 | 697億4559万 | +3.29% | 12.51 | 0.76 |
| 02/02 | 2,001 | 2,002 | 1,973 | 1,992 | -0.45% | 232,900 | 702億374万 | +4.57% | 12.59 | 0.76 |
| 02/01 | 1,985 | 2,008 | 1,982 | 2,001 | +0.25% | 260,500 | 705億2093万 | +5.71% | 12.65 | 0.76 |
| 01/31 | 1,978 | 1,996 | 1,968 | 1,996 | +0.91% | 141,200 | 703億4472万 | +6.17% | 12.62 | 0.76 |
| 01/30 | 1,986 | 1,986 | 1,967 | 1,978 | -0.4% | 147,500 | 697億1034万 | +5.89% | 12.51 | 0.76 |
| 01/29 | 1,967 | 1,996 | 1,964 | 1,986 | +1.85% | 215,400 | 699億9229万 | +7% | 12.56 | 0.76 |
| 01/26 | 1,971 | 1,972 | 1,945 | 1,950 | -0.86% | 238,400 | 687億2354万 | +5.75% | 12.33 | 0.74 |
| 01/25 | 1,956 | 1,982 | 1,952 | 1,967 | +0.67% | 226,300 | 693億2267万 | +7.31% | 12.44 | 0.75 |
| 01/24 | 1,959 | 1,969 | 1,949 | 1,954 | -0.66% | 167,600 | 688億6452万 | +7.3% | 12.35 | 0.75 |
| 01/23 | 1,958 | 1,972 | 1,953 | 1,967 | +0.61% | 267,700 | 693億2267万 | +8.73% | 12.44 | 0.75 |
| 01/22 | 1,942 | 1,955 | 1,935 | 1,955 | +0.98% | 190,800 | 688億9976万 | +8.73% | 12.36 | 0.75 |
| 01/19 | 1,959 | 1,959 | 1,926 | 1,936 | -0.36% | 205,200 | 682億3014万 | +8.28% | 12.24 | 0.74 |
| 01/18 | 1,935 | 1,955 | 1,929 | 1,943 | +1.2% | 188,200 | 684億7684万 | +9.22% | 12.28 | 0.74 |
| 01/17 | 1,935 | 1,963 | 1,920 | 1,920 | -0.31% | 366,000 | 676億6626万 | +8.6% | 12.14 | 0.73 |
| 01/16 | 1,915 | 1,931 | 1,903 | 1,926 | +0.68% | 258,200 | 678億7772万 | +9.37% | 12.18 | 0.74 |
| 01/15 | 1,890 | 1,925 | 1,889 | 1,913 | +0.26% | 390,200 | 674億1956万 | +9.06% | 12.1 | 0.73 |
| 01/12 | 1,914 | 1,923 | 1,885 | 1,908 | +0.16% | 314,900 | 672億4335万 | +9.22% | 12.06 | 0.73 |
| 01/11 | 1,900 | 1,922 | 1,896 | 1,905 | +1.06% | 302,500 | 671億3762万 | +9.36% | 12.04 | 0.73 |
| 01/10 | 1,875 | 1,906 | 1,863 | 1,885 | +0.75% | 459,100 | 664億3276万 | +8.58% | 11.92 | 0.72 |
| 01/09 | 1,861 | 1,887 | 1,855 | 1,871 | +1.57% | 491,700 | 659億3936万 | +8.09% | 11.83 | 0.71 |
| 01/05 | 1,842 | 1,844 | 1,829 | 1,842 | +0.49% | 381,400 | 649億1732万 | +6.78% | 11.65 | 0.7 |
| 01/04 | 1,798 | 1,834 | 1,781 | 1,833 | +1.95% | 485,100 | 646億13万 | +6.51% | 11.59 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,770 | 1,805 | 1,768 | 1,798 | +1.64% | 440,100 | 633億6663万 | +4.78% | 11.37 | 0.72 |
| 12/28 | 1,737 | 1,772 | 1,729 | 1,769 | +1.84% | 368,100 | 623億4459万 | +3.39% | 11.18 | 0.71 |
| 12/27 | 1,731 | 1,740 | 1,720 | 1,737 | +2.72% | 324,100 | 612億1682万 | +1.76% | 10.98 | 0.69 |
| 12/26 | 1,691 | 1,703 | 1,685 | 1,691 | +0.12% | 192,300 | 595億9565万 | -0.76% | 10.69 | 0.67 |
| 12/25 | 1,693 | 1,703 | 1,686 | 1,689 | -0.18% | 118,700 | 595億2516万 | -0.76% | 10.68 | 0.67 |
| 12/22 | 1,697 | 1,705 | 1,684 | 1,692 | +0.59% | 175,300 | 596億3089万 | -0.59% | 10.7 | 0.67 |
| 12/21 | 1,684 | 1,688 | 1,675 | 1,682 | -0.53% | 148,800 | 592億7846万 | -1.12% | 10.63 | 0.67 |
| 12/20 | 1,703 | 1,711 | 1,688 | 1,691 | +0.18% | 204,800 | 595億9565万 | -0.59% | 10.69 | 0.67 |
| 12/19 | 1,689 | 1,703 | 1,673 | 1,688 | +0.9% | 169,500 | 594億8992万 | -0.76% | 10.67 | 0.67 |
| 12/18 | 1,661 | 1,681 | 1,638 | 1,673 | +0.6% | 263,900 | 589億6128万 | -1.59% | 10.58 | 0.67 |
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 | 1,523 5/9 | 694 1/22 | 716,800 5/9 | - | - | +26.65% 5/9 | -20.17% 8/17 |
| 2009年 3月期 | 1,279 8/21 8/20 | 365 12/8 | 396,600 7/1 | - | - | +23.79% 6/4 | -46.98% 10/27 |
| 2010年 3月期 | 1,073 3/30 | 431 4/1 | 498,800 6/3 | - | - | +22.33% 6/5 | -11.98% 10/5 |
| 2011年 3月期 | 1,723 3/8 | 816 7/7 7/6 他2件 | 504,500 5/14 | 603億4290万 | 285億7795万 | +19.98% 8/10 | -26.95% 3/15 |
| 2012年 3月期 | 1,668 3/6 | 1,113 8/23 | 315,300 5/13 | 584億1669万 | 389億7948万 | +12.05% 9/16 | -20.29% 8/22 |
| 2013年 3月期 | 1,728 2/7 | 1,200 7/25 | 2,908,400 12/19 | 605億1801万 | 420億2640万 | +13.37% 8/27 | -12.9% 7/25 |
| 2014年 3月期 | 2,133 5/10 | 1,194 6/17 | 1,264,500 5/13 | 747億192万 | 418億1626万 | +16.86% 5/10 | -25.33% 6/7 |
| 2015年 3月期 | 1,818 6/24 | 1,294 10/14 | 767,800 12/5 | 662億5309万 | 471億5704万 | +12.81% 11/14 | -15.37% 10/10 |
| 2016年 3月期 | 2,160 12/2 11/12 | 1,201 2/15 | 816,800 11/12 | 787億1654万 | 437億6785万 | +20.34% 11/12 | -21.47% 2/15 |
| 2017年 3月期 | 2,357 3/15 | 1,378 7/8 | 537,100 11/11 | 858億9578万 | 502億1824万 | +14.04% 7/29 | -14.2% 6/24 |
| 2018年 3月期 | 2,282 5/11 | 1,710 8/14 | 611,000 11/10 | 831億6257万 | 623億1726万 | +9.56% 9/25 | -14.18% 8/14 |
| 2019年 3月期 | 2,342 5/15 | 1,268 12/25 | 554,700 8/10 | 853億4914万 | 462億952万 | +10.56% 2/12 | -12.91% 12/25 |
| 2020年 3月期 | 1,764 4/19 | 800 3/17 | 420,900 3/27 | 621億6838万 | 281億9427万 | +9.93% 9/13 | -26.6% 3/9 |
| 2021年 3月期 | 1,325 3/23 | 810 8/7 | 533,300 3/19 | 466億9677万 | 285億4670万 | +12.37% 9/29 | -8.64% 7/1 |
| 2022年 3月期 | 1,552 6/30 | 942 3/9 | 1,086,900 5/27 | 546億9689万 | 331億9876万 | +22.49% 6/4 | -16.25% 3/9 |
| 2023年 3月期 | 1,289 3/9 | 949 4/18 | 717,800 10/28 | 454億2802万 | 334億4546万 | +10.7% 6/1 | -10.62% 9/30 |
| 2024年 3月期 | 2,072 2/28 | 1,143 4/7 | 1,449,400 5/16 | 730億2317万 | 402億8257万 | +19% 5/17 | -13.03% 10/4 |
| 最新 | 1,989 2024/5/17 | 195,800 | 700億9802万 | +1.9% 1,952 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -22%（0.78倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 85%（1.85倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/26 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/26
- -31%（0.69倍）
- 1993/12/28 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/28
- 36%（1.36倍）
- 1995/12/25 vs 1994/12/30
- -30%（0.7倍）
- 1996/12/30 vs 1995/12/25
- 51%（1.51倍）
- 1997/12/25 vs 1996/12/30
- -34%（0.66倍）
- 1998/12/25 vs 1997/12/25
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/25
- 0%（1倍）
- 2000/12/28 vs 1999/12/30
- 17%（1.17倍）
- 2001/12/28 vs 2000/12/28
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 122%（2.22倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 90%（1.9倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/05/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
262円（1998/10/30） - 661%（7.61倍）
1,989円（5/17）