株価チャート
株価
5/17
- 前日 (5/16)
- 1,730
- 始値
- 1,746
- 高値
- 1,754
- 安値
- 1,713
- 終値 ±0%
- 1,730
- 出来高 +69.89%
- 216,100
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,727 - 株価（25日）
移動平均値 - -4%
1,802 - 出来高（5日）
移動平均値 - +28.83%
167,740
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 | 1,746 | 1,754 | 1,713 | 1,730 | 0% | 216,100 | 1774億6207万 | -4% | 8.06 | 0.97 |
| 05/16 | 1,713 | 1,736 | 1,710 | 1,730 | +1.23% | 127,200 | 1774億6207万 | -4.21% | 8.06 | 0.97 |
| 05/15 | 1,739 | 1,739 | 1,708 | 1,709 | -0.87% | 88,800 | 1753億790万 | -5.58% | 7.97 | 0.96 |
| 05/14 | 1,748 | 1,748 | 1,695 | 1,724 | -1.03% | 225,600 | 1768億4659万 | -4.91% | 8.04 | 0.97 |
| 05/13 | 1,747 | 1,750 | 1,727 | 1,742 | -1.25% | 181,000 | 1786億9302万 | -4.02% | 8.12 | 0.98 |
| 05/10 | 1,764 | 1,768 | 1,740 | 1,764 | -0.28% | 254,900 | 1809億4976万 | -2.86% | 8.22 | 0.99 |
| 05/09 | 1,768 | 1,814 | 1,765 | 1,769 | -0.34% | 278,700 | 1814億6266万 | -2.53% | 8.25 | 0.99 |
| 05/08 | 1,885 | 1,888 | 1,773 | 1,775 | -2.63% | 390,400 | 1820億7813万 | -2.1% | 8.27 | 1 |
| 05/07 | 1,858 | 1,860 | 1,818 | 1,823 | -1.35% | 169,200 | 1870億193万 | +0.66% | 8.5 | 1.02 |
| 05/02 | 1,854 | 1,857 | 1,838 | 1,848 | -0.11% | 65,100 | 1895億6642万 | +2.38% | 8.61 | 1.04 |
| 05/01 | 1,876 | 1,888 | 1,848 | 1,850 | -1.86% | 59,500 | 1897億7157万 | +2.78% | 8.62 | 1.04 |
| 04/30 | 1,864 | 1,901 | 1,835 | 1,885 | +0.86% | 104,900 | 1933億6185万 | +5.01% | 8.79 | 1.06 |
| 04/26 | 1,825 | 1,870 | 1,821 | 1,869 | +2.24% | 122,300 | 1917億2058万 | +4.59% | 8.71 | 1.05 |
| 04/25 | 1,870 | 1,877 | 1,825 | 1,828 | -1.72% | 92,300 | 1875億1483万 | +2.64% | 8.52 | 1.03 |
| 04/24 | 1,832 | 1,862 | 1,829 | 1,860 | +1.2% | 110,600 | 1907億9737万 | +4.73% | 8.67 | 1.05 |
| 04/23 | 1,800 | 1,849 | 1,800 | 1,838 | +1.49% | 138,600 | 1885億4062万 | +3.96% | 8.57 | 1.03 |
| 04/22 | 1,822 | 1,829 | 1,809 | 1,811 | +1.23% | 107,300 | 1857億7098万 | +2.84% | 8.44 | 1.02 |
| 04/19 | 1,782 | 1,809 | 1,763 | 1,789 | +0.28% | 143,200 | 1835億1424万 | +1.88% | 8.34 | 1.01 |
| 04/18 | 1,790 | 1,804 | 1,783 | 1,784 | -0.56% | 74,700 | 1830億134万 | +1.88% | 8.32 | 1 |
| 04/17 | 1,835 | 1,835 | 1,780 | 1,794 | -1.27% | 250,200 | 1840億2714万 | +2.75% | 8.36 | 1.01 |
| 04/16 | 1,837 | 1,839 | 1,794 | 1,817 | -1.57% | 159,900 | 1863億8646万 | +4.31% | 8.47 | 1.02 |
| 04/15 | 1,800 | 1,852 | 1,791 | 1,846 | +1.93% | 183,200 | 1893億6126万 | +6.34% | 8.6 | 1.04 |
| 04/12 | 1,843 | 1,844 | 1,810 | 1,811 | -1.79% | 139,400 | 1857億7098万 | +4.68% | 8.44 | 1.02 |
| 04/11 | 1,811 | 1,848 | 1,808 | 1,844 | +1.32% | 125,100 | 1891億5610万 | +6.96% | 8.6 | 1.04 |
| 04/10 | 1,813 | 1,836 | 1,809 | 1,820 | +0.05% | 69,000 | 1866億9420万 | +6% | 8.48 | 1.02 |
| 04/09 | 1,838 | 1,838 | 1,810 | 1,819 | -0.11% | 82,400 | 1865億9162万 | +6.25% | 8.48 | 1.02 |
| 04/08 | 1,800 | 1,824 | 1,796 | 1,821 | +1.62% | 112,400 | 1867億9678万 | +6.74% | 8.49 | 1.02 |
| 04/05 | 1,753 | 1,793 | 1,750 | 1,792 | +1.41% | 116,900 | 1838億2198万 | +5.35% | 8.35 | 1.01 |
| 04/04 | 1,785 | 1,788 | 1,758 | 1,767 | -1.01% | 165,100 | 1812億5750万 | +4.12% | 8.24 | 0.99 |
| 04/03 | 1,743 | 1,804 | 1,737 | 1,785 | +3% | 189,200 | 1831億392万 | +5.37% | 8.32 | 1 |
| 04/02 | 1,713 | 1,735 | 1,705 | 1,733 | +0.35% | 170,800 | 1777億6980万 | +2.54% | 8.08 | 0.97 |
| 04/01 | 1,715 | 1,738 | 1,709 | 1,727 | +1.23% | 135,900 | 1771億5433万 | +2.37% | 8.05 | 0.97 |
| 03/29 | 1,696 | 1,710 | 1,680 | 1,706 | +1.37% | 116,100 | 1750億16万 | +1.19% | 8.36 | 0.96 |
| 03/28 | 1,696 | 1,703 | 1,670 | 1,683 | -2.83% | 336,700 | 1726億4084万 | -0.24% | 8.25 | 0.95 |
| 03/27 | 1,710 | 1,748 | 1,710 | 1,732 | +1.11% | 501,200 | 1776億6722万 | +2.73% | 8.49 | 0.97 |
| 03/26 | 1,693 | 1,722 | 1,692 | 1,713 | +1.06% | 193,600 | 1757億1822万 | +1.6% | 8.4 | 0.96 |
| 03/25 | 1,695 | 1,719 | 1,690 | 1,695 | -0.59% | 247,700 | 1738億7179万 | +0.47% | 8.31 | 0.95 |
| 03/22 | 1,725 | 1,725 | 1,685 | 1,705 | 0% | 241,300 | 1748億9759万 | +1.13% | 8.36 | 0.96 |
| 03/21 | 1,706 | 1,741 | 1,691 | 1,705 | +1.91% | 297,800 | 1748億9759万 | +1.25% | 8.36 | 0.96 |
| 03/19 | 1,668 | 1,675 | 1,659 | 1,673 | +0.66% | 134,000 | 1716億1505万 | -0.59% | 8.2 | 0.94 |
| 03/18 | 1,674 | 1,674 | 1,652 | 1,662 | -1.13% | 164,100 | 1704億8668万 | -1.25% | 8.15 | 0.93 |
| 03/15 | 1,663 | 1,682 | 1,648 | 1,681 | +1.08% | 282,100 | 1724億3568万 | 0% | 8.24 | 0.94 |
| 03/14 | 1,655 | 1,665 | 1,652 | 1,663 | +0.3% | 164,200 | 1705億8926万 | -0.89% | 8.15 | 0.93 |
| 03/13 | 1,691 | 1,696 | 1,646 | 1,658 | -1.72% | 151,800 | 1700億7636万 | -1.01% | 8.13 | 0.93 |
| 03/12 | 1,664 | 1,691 | 1,648 | 1,687 | +1.32% | 98,100 | 1730億5116万 | +0.78% | 8.27 | 0.95 |
| 03/11 | 1,692 | 1,692 | 1,651 | 1,665 | -2.63% | 191,400 | 1707億9442万 | -0.36% | 8.16 | 0.94 |
| 03/08 | 1,650 | 1,720 | 1,650 | 1,710 | +3.01% | 250,600 | 1754億1048万 | +2.27% | 8.38 | 0.96 |
| 03/07 | 1,670 | 1,673 | 1,656 | 1,660 | -0.6% | 153,700 | 1702億8152万 | -1.13% | 8.14 | 0.93 |
| 03/06 | 1,662 | 1,672 | 1,659 | 1,670 | -0.95% | 203,800 | 1713億731万 | -1.01% | 8.18 | 0.94 |
| 03/05 | 1,679 | 1,693 | 1,661 | 1,686 | +0.24% | 113,700 | 1729億4858万 | -0.59% | 8.26 | 0.95 |
| 03/04 | 1,693 | 1,697 | 1,673 | 1,682 | -0.24% | 149,900 | 1725億3826万 | -1.23% | 8.24 | 0.95 |
| 03/01 | 1,673 | 1,693 | 1,673 | 1,686 | +0.06% | 138,900 | 1729億4858万 | -1.52% | 8.26 | 0.95 |
| 02/29 | 1,709 | 1,711 | 1,674 | 1,685 | -1.35% | 254,600 | 1728億4600万 | -1.98% | 8.26 | 0.95 |
| 02/28 | 1,680 | 1,722 | 1,680 | 1,708 | +1.85% | 267,200 | 1752億532万 | -1.21% | 8.37 | 0.96 |
| 02/27 | 1,651 | 1,683 | 1,647 | 1,677 | +0.9% | 195,400 | 1720億2537万 | -3.45% | 8.22 | 0.94 |
| 02/26 | 1,685 | 1,690 | 1,658 | 1,662 | -2.29% | 324,100 | 1704億8668万 | -4.81% | 8.15 | 0.93 |
| 02/22 | 1,698 | 1,703 | 1,677 | 1,701 | -0.76% | 331,800 | 1744億8727万 | -3.13% | 8.34 | 0.96 |
| 02/21 | 1,730 | 1,754 | 1,687 | 1,714 | +3.25% | 470,700 | 1758億2080万 | -2.83% | 8.4 | 0.96 |
| 02/20 | 1,747 | 1,750 | 1,660 | 1,660 | -4.65% | 343,400 | 1702億8152万 | -6.21% | 8.14 | 0.93 |
| 02/19 | 1,749 | 1,762 | 1,734 | 1,741 | +0.12% | 219,600 | 1785億9044万 | -2.08% | 8.53 | 0.98 |
| 02/16 | 1,699 | 1,745 | 1,691 | 1,739 | +4.32% | 375,600 | 1783億8528万 | -2.3% | 8.52 | 0.98 |
| 02/15 | 1,676 | 1,686 | 1,643 | 1,667 | +0.36% | 186,900 | 1709億9957万 | -6.51% | 8.17 | 0.94 |
| 02/14 | 1,675 | 1,692 | 1,658 | 1,661 | -0.89% | 153,200 | 1703億8410万 | -7.15% | 8.14 | 0.93 |
| 02/13 | 1,690 | 1,695 | 1,653 | 1,676 | +0.54% | 186,300 | 1719億2279万 | -6.58% | 8.21 | 0.94 |
| 02/09 | 1,627 | 1,681 | 1,627 | 1,667 | +2.96% | 233,600 | 1709億9957万 | -7.23% | 8.17 | 0.94 |
| 02/08 | 1,601 | 1,634 | 1,587 | 1,619 | +0.68% | 298,700 | 1660億7577万 | -10.16% | 7.93 | 0.91 |
| 02/07 | 1,601 | 1,610 | 1,587 | 1,608 | +0.82% | 276,000 | 1649億4740万 | -11.01% | 7.88 | 0.9 |
| 02/06 | 1,596 | 1,617 | 1,594 | 1,595 | -1.42% | 289,600 | 1636億1387万 | -12.02% | 7.82 | 0.9 |
| 02/05 | 1,588 | 1,627 | 1,570 | 1,618 | -0.61% | 480,100 | 1659億7319万 | -11.1% | 7.93 | 0.91 |
| 02/02 | 1,685 | 1,685 | 1,613 | 1,628 | -3.78% | 561,600 | 1669億9898万 | -10.79% | 7.98 | 0.92 |
| 02/01 | 1,800 | 1,808 | 1,692 | 1,692 | -9.18% | 498,600 | 1735億6406万 | -7.54% | 8.29 | 0.95 |
| 01/31 | 1,850 | 1,863 | 1,839 | 1,863 | -0.43% | 162,900 | 1911億510万 | +1.64% | 9.13 | 1.05 |
| 01/30 | 1,891 | 1,891 | 1,860 | 1,871 | -1.37% | 141,400 | 1919億2574万 | +2.46% | 9.17 | 1.05 |
| 01/29 | 1,885 | 1,902 | 1,876 | 1,897 | +2.21% | 188,800 | 1945億9280万 | +4.23% | 9.3 | 1.07 |
| 01/26 | 1,889 | 1,899 | 1,855 | 1,856 | -2.42% | 173,600 | 1903億8705万 | +2.43% | 9.1 | 1.04 |
| 01/25 | 1,883 | 1,905 | 1,879 | 1,902 | +1.22% | 319,300 | 1951億569万 | +5.43% | 9.32 | 1.07 |
| 01/24 | 1,907 | 1,908 | 1,872 | 1,879 | -1.93% | 185,200 | 1927億4637万 | +4.8% | 9.21 | 1.06 |
| 01/23 | 1,909 | 1,922 | 1,901 | 1,916 | +0.42% | 276,700 | 1965億4180万 | +7.7% | 9.39 | 1.08 |
| 01/22 | 1,924 | 1,925 | 1,901 | 1,908 | -0.57% | 124,100 | 1957億2117万 | +8.16% | 9.35 | 1.07 |
| 01/19 | 1,935 | 1,935 | 1,903 | 1,919 | +0.31% | 168,900 | 1968億4954万 | +9.85% | 9.41 | 1.08 |
| 01/18 | 1,897 | 1,915 | 1,888 | 1,913 | +0.84% | 169,100 | 1962億3407万 | +10.64% | 9.38 | 1.08 |
| 01/17 | 1,888 | 1,926 | 1,870 | 1,897 | +2.65% | 358,200 | 1945億9280万 | +10.94% | 9.3 | 1.07 |
| 01/16 | 1,874 | 1,885 | 1,835 | 1,848 | -0.7% | 240,500 | 1895億6642万 | +9.28% | 9.06 | 1.04 |
| 01/15 | 1,786 | 1,861 | 1,777 | 1,861 | +3.22% | 194,700 | 1908億9995万 | +11.17% | 9.12 | 1.05 |
| 01/12 | 1,802 | 1,824 | 1,785 | 1,803 | +0.11% | 246,600 | 1849億5035万 | +8.94% | 8.84 | 1.01 |
| 01/11 | 1,835 | 1,837 | 1,801 | 1,801 | -1.48% | 301,100 | 1847億4519万 | +9.88% | 8.83 | 1.01 |
| 01/10 | 1,785 | 1,861 | 1,781 | 1,828 | +2.99% | 371,200 | 1875億1483万 | +12.63% | 8.96 | 1.03 |
| 01/09 | 1,755 | 1,794 | 1,748 | 1,775 | +0.97% | 234,300 | 1820億7813万 | +10.52% | 8.7 | 1 |
| 01/05 | 1,795 | 1,795 | 1,750 | 1,758 | -2.06% | 244,000 | 1803億3428万 | +10.5% | 8.62 | 0.99 |
| 01/04 | 1,756 | 1,800 | 1,738 | 1,795 | +2.4% | 246,300 | 1841億2972万 | +13.75% | 8.8 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,752 | 1,756 | 1,737 | 1,753 | +0.34% | 253,300 | 1798億2139万 | +12.16% | 8.61 | 1.02 |
| 12/28 | 1,752 | 1,762 | 1,726 | 1,747 | -1.63% | 244,600 | 1792億591万 | +12.71% | 8.58 | 1.02 |
| 12/27 | 1,754 | 1,776 | 1,734 | 1,776 | +1.6% | 288,200 | 1821億8071万 | +15.55% | 8.73 | 1.04 |
| 12/26 | 1,754 | 1,760 | 1,741 | 1,748 | -0.11% | 181,500 | 1793億849万 | +14.85% | 8.59 | 1.02 |
| 12/25 | 1,768 | 1,783 | 1,731 | 1,750 | -0.46% | 174,100 | 1795億1365万 | +15.97% | 8.6 | 1.02 |
| 12/22 | 1,700 | 1,758 | 1,695 | 1,758 | +3.35% | 298,400 | 1803億3428万 | +17.59% | 8.64 | 1.02 |
| 12/21 | 1,713 | 1,728 | 1,692 | 1,701 | -0.58% | 252,100 | 1744億8727万 | +15.01% | 8.36 | 0.99 |
| 12/20 | 1,700 | 1,737 | 1,700 | 1,711 | +1.12% | 300,800 | 1755億1306万 | +16.71% | 8.41 | 1 |
| 12/19 | 1,680 | 1,704 | 1,660 | 1,692 | +1.68% | 288,900 | 1735億6406万 | +16.45% | 8.31 | 0.99 |
| 12/18 | 1,604 | 1,667 | 1,592 | 1,664 | +3.1% | 361,900 | 1706億9184万 | +15.4% | 8.18 | 0.97 |
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 | 179 714 4/2 | 73 293 1/24 | 479,200 119,800 6/7 | - | - | +12.27% 2/19 | -15.89% 6/8 |
| 2009年 3月期 | 113 450 5/16 | 46 185 10/10 | 1,112,800 278,200 5/16 | - | - | +28.1% 3/23 | -30.77% 10/10 |
| 2010年 3月期 | 243 970 10/23 | 86 343 4/20 | 1,550,400 387,600 9/18 | - | - | +49.71% 5/25 | -11.89% 8/25 |
| 2011年 3月期 | 236 942 4/30 | 126 504 3/16 | 942,800 235,700 9/27 | 192億7558万 | 103億1305万 | +15.91% 9/22 | -30.19% 3/15 |
| 2012年 3月期 | 205 820 7/15 | 146 583 4/8 | 536,800 134,200 9/27 | 167億7917万 | 119億2958万 | +12.72% 6/1 | -9.34% 9/29 |
| 2013年 3月期 | 156 620 3/21 620 3/19 他2件 | 120 481 6/6 481 6/5 | 377,200 94,300 9/25 | 127億4808万 | 98億4241万 | +9.55% 7/5 | -9.34% 5/25 |
| 2014年 3月期 | 266 1,063 11/19 | 141 566 4/4 565 4/2 | 3,879,600 969,900 12/5 | 217億5153万 | 115億6126万 | +29.77% 11/18 | -10.22% 2/4 |
| 2015年 3月期 | 769 3,075 3/16 | 150 599 10/14 | 8,393,600 2,098,400 11/19 | 743億6090万 | 144億8526万 | +67.58% 12/8 | -10.48% 5/21 |
| 2016年 3月期 | 946 1,892 8/11 | 477 954 2/12 | 9,468,400 4,734,200 8/28 | 915億623万 | 464億906万 | +27.38% 8/10 | -29.25% 8/26 |
| 2017年 3月期 | 990 1,979 7/11 | 532 1,064 4/8 | 3,376,000 1,688,000 7/28 | 962億7204万 | 516億4870万 | +25.15% 7/5 | -25.21% 8/8 |
| 2018年 3月期 | 1,513 3,025 2/2 | 679 1,358 4/4 | 2,374,000 1,187,000 8/9 | 1534億1050万 | 669億5485万 | +23.15% 8/15 | -9.31% 2/13 |
| 2019年 3月期 | 1,441 2,882 5/23 | 960 1,920 2/8 | 1,638,600 819,300 10/17 | 1465億2380万 | 984億7606万 | +11.12% 8/8 | -15.56% 12/25 |
| 2020年 3月期 | 1,197 2,393 2/6 | 751 1,501 3/13 | 1,069,000 534,500 9/26 | 1227億3605万 | 769億8571万 | +22.08% 11/7 | -21.45% 3/13 |
| 2021年 3月期 | 1,610 3,220 9/3 | 791 1,582 4/6 | 718,800 359,400 9/28 | 1651億5256万 | 811億4017万 | +24.2% 5/29 | -10.12% 12/2 |
| 2022年 3月期 | 1,675 3,350 5/11 | 1,110 2,219 12/1 | 1,203,000 601,500 10/29 | 1718億2021万 | 1138億1165万 | +19.19% 5/9 | -13.99% 11/4 |
| 2023年 3月期 | 1,545 3,090 7/21 | 1,152 2,304 4/1 | 1,595,000 797,500 5/9 | 1584億8491万 | 1181億7127万 | +13.37% 5/11 | -7.81% 10/12 |
| 2024年 3月期 | 1,935 1/19 | 1,232 8/7 | 1,140,500 9/27 | 1984億9081万 | 1263億7761万 | +17.63% 12/22 | -12.02% 2/6 |
| 最新 | 1,730 2024/5/17 | 216,100 | 1774億6207万 | -4% 1,802 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -45%（0.55倍）
- 1996/12/30 vs 1995/12/28
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 103%（2.03倍）
- 1999/12/30 vs 1998/12/30
- 181%（2.81倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/27 vs 2000/12/29
- -70%（0.3倍）
- 2002/12/27 vs 2001/12/27
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/27
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 139%（2.39倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 222%（3.22倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- 107%（2.07倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
34円（1997/12/25） - 5026%（51.26倍）
1,730円（5/17）