株価チャート
株価
5/17
- 前日 (5/16)
- 1,754
- 始値
- 1,742
- 高値
- 1,770
- 安値
- 1,733
- 終値 +0.17%
- 1,757
- 出来高 -21.08%
- 125,400
乖離率
- 株価（5日）
移動平均値 - -1.57%
1,785 - 株価（25日）
移動平均値 - -4.61%
1,842 - 出来高（5日）
移動平均値 - -23.39%
163,680
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 | 1,742 | 1,770 | 1,733 | 1,757 | +0.17% | 125,400 | 530億8542万 | -4.61% | 11.7 | 1.38 |
| 05/16 | 1,775 | 1,786 | 1,748 | 1,754 | -0.45% | 158,900 | 529億9478万 | -5.14% | 11.68 | 1.38 |
| 05/15 | 1,812 | 1,817 | 1,762 | 1,762 | -3.66% | 241,100 | 532億3649万 | -5.06% | 11.73 | 1.39 |
| 05/14 | 1,820 | 1,829 | 1,797 | 1,829 | +0.38% | 147,400 | 552億6081万 | -1.77% | 12.18 | 1.44 |
| 05/13 | 1,800 | 1,824 | 1,791 | 1,822 | +0.5% | 145,600 | 550億4931万 | -2.2% | 12.13 | 1.44 |
| 05/10 | 1,848 | 1,875 | 1,798 | 1,813 | -1.25% | 303,200 | 547億7739万 | -3% | 12.07 | 1.43 |
| 05/09 | 1,876 | 1,976 | 1,819 | 1,836 | -5.46% | 609,100 | 554億7230万 | -2.13% | 12.22 | 1.45 |
| 05/08 | 1,930 | 1,957 | 1,924 | 1,942 | -0.26% | 504,900 | 586億7495万 | +3.19% | 12.93 | 1.53 |
| 05/07 | 1,900 | 1,966 | 1,900 | 1,947 | +7.81% | 760,000 | 588億2602万 | +3.34% | 12.96 | 1.53 |
| 05/02 | 1,807 | 1,809 | 1,798 | 1,806 | +0.17% | 102,700 | 545億6589万 | -4.14% | 12.02 | 1.42 |
| 05/01 | 1,812 | 1,815 | 1,801 | 1,803 | -0.99% | 97,400 | 544億7525万 | -4.65% | 12 | 1.42 |
| 04/30 | 1,821 | 1,827 | 1,810 | 1,821 | +0.44% | 122,000 | 550億1910万 | -4.06% | 12.12 | 1.43 |
| 04/26 | 1,801 | 1,818 | 1,795 | 1,813 | +0.44% | 87,900 | 547億7739万 | -4.78% | 12.07 | 1.43 |
| 04/25 | 1,831 | 1,844 | 1,805 | 1,805 | -1.04% | 114,000 | 545億3568万 | -5.6% | 12.02 | 1.42 |
| 04/24 | 1,834 | 1,844 | 1,818 | 1,824 | +0.55% | 174,700 | 551億974万 | -5% | 12.14 | 1.44 |
| 04/23 | 1,807 | 1,821 | 1,793 | 1,814 | +0.55% | 127,200 | 548億760万 | -5.91% | 12.08 | 1.43 |
| 04/22 | 1,815 | 1,822 | 1,793 | 1,804 | +0.56% | 191,300 | 545億547万 | -6.72% | 12.01 | 1.42 |
| 04/19 | 1,822 | 1,829 | 1,776 | 1,794 | -3.65% | 277,200 | 542億333万 | -7.57% | 11.94 | 1.41 |
| 04/18 | 1,848 | 1,866 | 1,843 | 1,862 | +2.25% | 204,500 | 562億5786万 | -4.46% | 12.4 | 1.47 |
| 04/17 | 1,848 | 1,853 | 1,821 | 1,821 | -2.52% | 160,200 | 550億1910万 | -6.71% | 12.12 | 1.43 |
| 04/16 | 1,878 | 1,882 | 1,848 | 1,868 | -3.31% | 164,600 | 564億3914万 | -4.55% | 12.44 | 1.47 |
| 04/15 | 1,945 | 1,952 | 1,916 | 1,932 | +0.16% | 68,500 | 583億7282万 | -1.33% | 12.86 | 1.52 |
| 04/12 | 1,920 | 1,937 | 1,904 | 1,929 | -0.41% | 125,400 | 582億8218万 | -1.28% | 12.84 | 1.52 |
| 04/11 | 1,945 | 1,963 | 1,920 | 1,937 | -0.46% | 103,200 | 585億2389万 | -0.67% | 12.9 | 1.53 |
| 04/10 | 1,949 | 1,960 | 1,928 | 1,946 | +0.78% | 88,100 | 587億9581万 | +0.1% | 12.96 | 1.53 |
| 04/09 | 1,948 | 1,948 | 1,906 | 1,931 | -0.26% | 93,000 | 583億4260万 | -0.26% | 12.86 | 1.52 |
| 04/08 | 1,916 | 1,936 | 1,900 | 1,936 | +1.04% | 148,800 | 584億9367万 | +0.47% | 12.89 | 1.53 |
| 04/05 | 1,882 | 1,920 | 1,866 | 1,916 | +2.9% | 244,600 | 578億8940万 | -0.21% | 12.76 | 1.51 |
| 04/04 | 1,925 | 1,925 | 1,855 | 1,862 | -5.24% | 523,700 | 562億5786万 | -2.72% | 12.4 | 1.47 |
| 04/03 | 2,018 | 2,018 | 1,965 | 1,965 | -1.31% | 169,300 | 593億6987万 | +2.88% | 13.08 | 1.55 |
| 04/02 | 1,980 | 1,991 | 1,955 | 1,991 | +1.01% | 169,300 | 601億5542万 | +4.68% | 13.26 | 1.57 |
| 04/01 | 1,992 | 1,994 | 1,958 | 1,971 | -1.05% | 135,500 | 595億5115万 | +4.12% | 13.12 | 1.55 |
| 03/29 | 1,948 | 1,999 | 1,942 | 1,992 | +2.26% | 130,700 | 601億8564万 | +5.68% | 11.27 | 1.57 |
| 03/28 | 1,970 | 1,970 | 1,933 | 1,948 | -2.5% | 251,700 | 588億5624万 | +3.78% | 11.02 | 1.53 |
| 03/27 | 1,983 | 2,013 | 1,973 | 1,998 | +1.78% | 379,800 | 603億6692万 | +6.84% | 11.31 | 1.57 |
| 03/26 | 1,971 | 1,976 | 1,949 | 1,963 | -1.31% | 269,800 | 593億944万 | +5.42% | 11.11 | 1.55 |
| 03/25 | 2,010 | 2,010 | 1,980 | 1,989 | -1.04% | 237,800 | 600億9500万 | +7.34% | 11.26 | 1.57 |
| 03/22 | 2,009 | 2,025 | 1,991 | 2,010 | +0.5% | 227,900 | 607億2948万 | +9.12% | 11.38 | 1.58 |
| 03/21 | 2,020 | 2,025 | 1,998 | 2,000 | -0.6% | 191,500 | 604億2735万 | +9.17% | 11.32 | 1.58 |
| 03/19 | 2,004 | 2,014 | 1,993 | 2,012 | +1.51% | 181,800 | 607億8991万 | +10.37% | 11.39 | 1.59 |
| 03/18 | 1,995 | 2,004 | 1,981 | 1,982 | +0.15% | 217,200 | 598億8350万 | +9.26% | 11.22 | 1.56 |
| 03/15 | 1,978 | 1,992 | 1,962 | 1,979 | +0.1% | 216,100 | 597億9286万 | +9.58% | 11.2 | 1.56 |
| 03/14 | 1,961 | 1,993 | 1,945 | 1,977 | +2.07% | 247,700 | 597億3243万 | +9.53% | 11.19 | 1.56 |
| 03/13 | 1,967 | 1,967 | 1,913 | 1,937 | -0.31% | 223,200 | 585億2389万 | +7.37% | 10.96 | 1.53 |
| 03/12 | 1,896 | 1,945 | 1,882 | 1,943 | +2.26% | 329,600 | 587億517万 | +7.71% | 11 | 1.53 |
| 03/11 | 1,835 | 1,915 | 1,824 | 1,900 | +3.04% | 515,500 | 574億598万 | +5.32% | 10.75 | 1.5 |
| 03/08 | 1,796 | 1,861 | 1,790 | 1,844 | +0.66% | 313,600 | 557億1401万 | +2.16% | 10.44 | 1.45 |
| 03/07 | 1,797 | 1,846 | 1,793 | 1,832 | +2.63% | 427,800 | 553億5145万 | +1.27% | 10.37 | 1.44 |
| 03/06 | 1,726 | 1,794 | 1,719 | 1,785 | +3.18% | 227,300 | 539億3141万 | -1.49% | 10.1 | 1.41 |
| 03/05 | 1,782 | 1,783 | 1,730 | 1,730 | +0.82% | 420,100 | 522億6965万 | -4.84% | 9.79 | 1.36 |
| 03/04 | 1,745 | 1,752 | 1,716 | 1,716 | -2.05% | 341,200 | 518億4666万 | -5.97% | 9.71 | 1.35 |
| 03/01 | 1,788 | 1,788 | 1,752 | 1,752 | -0.74% | 167,100 | 529億3436万 | -4.47% | 9.92 | 1.38 |
| 02/29 | 1,777 | 1,777 | 1,757 | 1,765 | -0.84% | 140,200 | 533億2713万 | -4.08% | 9.99 | 1.39 |
| 02/28 | 1,767 | 1,785 | 1,767 | 1,780 | +0.79% | 113,200 | 537億8034万 | -3.63% | 10.07 | 1.4 |
| 02/27 | 1,761 | 1,778 | 1,756 | 1,766 | +0.63% | 129,300 | 533億5735万 | -4.7% | 9.99 | 1.39 |
| 02/26 | 1,770 | 1,783 | 1,751 | 1,755 | -1.4% | 181,900 | 530億2500万 | -5.54% | 9.93 | 1.38 |
| 02/22 | 1,794 | 1,800 | 1,766 | 1,780 | +0.56% | 98,200 | 537億8034万 | -4.46% | 10.07 | 1.4 |
| 02/21 | 1,790 | 1,795 | 1,746 | 1,770 | -1.12% | 205,000 | 534億7820万 | -5.2% | 10.02 | 1.39 |
| 02/20 | 1,799 | 1,799 | 1,769 | 1,790 | 0% | 154,800 | 540億8248万 | -4.33% | 10.13 | 1.41 |
| 02/19 | 1,750 | 1,790 | 1,750 | 1,790 | +2.29% | 156,000 | 540億8248万 | -4.58% | 10.13 | 1.41 |
| 02/16 | 1,726 | 1,756 | 1,717 | 1,750 | +2.4% | 181,300 | 528億7393万 | -6.96% | 9.9 | 1.38 |
| 02/15 | 1,751 | 1,764 | 1,705 | 1,709 | -2.34% | 251,800 | 516億3517万 | -9.38% | 9.67 | 1.35 |
| 02/14 | 1,772 | 1,778 | 1,750 | 1,750 | -1.74% | 208,600 | 528億7393万 | -7.6% | 9.9 | 1.38 |
| 02/13 | 1,790 | 1,800 | 1,755 | 1,781 | -0.34% | 308,500 | 538億1055万 | -6.26% | 10.08 | 1.4 |
| 02/09 | 1,782 | 1,815 | 1,782 | 1,787 | +0.28% | 316,000 | 539億9183万 | -6.1% | 10.11 | 1.41 |
| 02/08 | 1,860 | 1,862 | 1,763 | 1,782 | -9.08% | 904,900 | 538億4077万 | -6.51% | 10.09 | 1.4 |
| 02/07 | 1,945 | 1,965 | 1,918 | 1,960 | +0.98% | 300,700 | 592億1880万 | +2.62% | 11.09 | 1.54 |
| 02/06 | 1,949 | 1,973 | 1,939 | 1,941 | +0.31% | 175,300 | 586億4474万 | +1.78% | 10.99 | 1.53 |
| 02/05 | 1,939 | 1,943 | 1,925 | 1,935 | -0.21% | 173,200 | 584億6346万 | +1.57% | 10.95 | 1.52 |
| 02/02 | 1,940 | 1,945 | 1,926 | 1,939 | +0.26% | 82,200 | 585億8431万 | +2% | 10.97 | 1.53 |
| 02/01 | 1,901 | 1,940 | 1,900 | 1,934 | -0.36% | 87,400 | 584億3324万 | +1.84% | 10.95 | 1.52 |
| 01/31 | 1,915 | 1,944 | 1,915 | 1,941 | +1.36% | 66,400 | 586億4474万 | +2.32% | 10.99 | 1.53 |
| 01/30 | 1,936 | 1,936 | 1,912 | 1,915 | -1.08% | 71,900 | 578億5918万 | +1.06% | 10.84 | 1.51 |
| 01/29 | 1,919 | 1,939 | 1,919 | 1,936 | +1.95% | 68,700 | 584億9367万 | +2.16% | 10.96 | 1.53 |
| 01/26 | 1,938 | 1,942 | 1,896 | 1,899 | -2.21% | 191,400 | 573億7577万 | +0.16% | 10.75 | 1.5 |
| 01/25 | 1,921 | 1,946 | 1,903 | 1,942 | +1.62% | 200,200 | 586億7495万 | +2.32% | 10.99 | 1.53 |
| 01/24 | 1,917 | 1,922 | 1,899 | 1,911 | -0.73% | 78,400 | 577億3833万 | +0.63% | 10.82 | 1.51 |
| 01/23 | 1,936 | 1,936 | 1,919 | 1,925 | -0.57% | 108,600 | 581億6132万 | +1.21% | 10.89 | 1.52 |
| 01/22 | 1,901 | 1,938 | 1,895 | 1,936 | +2.11% | 116,800 | 584億9367万 | +1.68% | 10.96 | 1.53 |
| 01/19 | 1,900 | 1,917 | 1,886 | 1,896 | +0.48% | 175,500 | 572億8512万 | -0.47% | 10.73 | 1.49 |
| 01/18 | 1,865 | 1,891 | 1,864 | 1,887 | +1.18% | 142,300 | 570億1320万 | -1.1% | 10.68 | 1.49 |
| 01/17 | 1,877 | 1,892 | 1,865 | 1,865 | -0.21% | 104,600 | 563億4850万 | -2.41% | 10.56 | 1.47 |
| 01/16 | 1,925 | 1,926 | 1,869 | 1,869 | -2.91% | 208,500 | 564億6936万 | -2.4% | 10.58 | 1.47 |
| 01/15 | 1,902 | 1,930 | 1,895 | 1,925 | +1.21% | 158,300 | 581億6132万 | +0.21% | 10.89 | 1.52 |
| 01/12 | 1,910 | 1,911 | 1,886 | 1,902 | +0.69% | 147,300 | 574億6641万 | -1.14% | 10.76 | 1.5 |
| 01/11 | 1,934 | 1,935 | 1,889 | 1,889 | -0.63% | 172,900 | 570億7363万 | -1.97% | 10.69 | 1.49 |
| 01/10 | 1,910 | 1,910 | 1,886 | 1,901 | -0.31% | 123,500 | 574億3619万 | -1.5% | 10.76 | 1.5 |
| 01/09 | 1,857 | 1,907 | 1,851 | 1,907 | +3.36% | 243,900 | 576億1748万 | -1.35% | 10.79 | 1.5 |
| 01/05 | 1,868 | 1,877 | 1,845 | 1,845 | -1.23% | 139,800 | 557億4423万 | -4.65% | 10.44 | 1.45 |
| 01/04 | 1,877 | 1,877 | 1,821 | 1,868 | -1.06% | 153,700 | 564億3914万 | -3.71% | 10.57 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 1,879 | 1,896 | 1,871 | 1,888 | +0.43% | 123,800 | 570億4342万 | -2.83% | 10.69 | 1.51 |
| 12/28 | 1,874 | 1,883 | 1,858 | 1,880 | -0.21% | 86,900 | 568億171万 | -3.24% | 10.64 | 1.51 |
| 12/27 | 1,843 | 1,884 | 1,841 | 1,884 | +1.78% | 169,300 | 569億2256万 | -3.04% | 10.66 | 1.51 |
| 12/26 | 1,880 | 1,882 | 1,848 | 1,851 | -0.91% | 146,000 | 559億2551万 | -4.54% | 10.48 | 1.48 |
| 12/25 | 1,889 | 1,889 | 1,857 | 1,868 | -1.11% | 113,500 | 564億3914万 | -3.51% | 10.57 | 1.5 |
| 12/22 | 1,901 | 1,907 | 1,876 | 1,889 | 0% | 152,900 | 570億7363万 | -2.23% | 10.69 | 1.51 |
| 12/21 | 1,921 | 1,926 | 1,886 | 1,889 | -2.28% | 152,500 | 570億7363万 | -2.02% | 10.69 | 1.51 |
| 12/20 | 1,952 | 1,959 | 1,930 | 1,933 | -1.02% | 161,200 | 584億303万 | +0.47% | 10.94 | 1.55 |
| 12/19 | 1,937 | 1,964 | 1,932 | 1,953 | +0.88% | 90,200 | 590億730万 | +1.88% | 11.05 | 1.56 |
| 12/18 | 1,951 | 1,953 | 1,925 | 1,936 | -1.83% | 118,500 | 584億9367万 | +1.36% | 10.96 | 1.55 |
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 | 2,345 4/5 | 549 3/17 | 3,138,000 10/30 | - | - | +24.07% 5/1 | -30.81% 1/16 |
| 2009年 3月期 | 947 9/22 | 471 3/3 | 2,146,900 6/17 | - | - | +21.74% 5/7 | -17.41% 10/28 |
| 2010年 3月期 | 1,044 3/24 | 513 4/1 | 380,700 8/7 | - | - | +19.91% 8/19 | -14.73% 11/25 |
| 2011年 3月期 | 1,516 3/9 | 950 3/15 | 924,800 5/7 | 648億8480万 | 406億6000万 | +15.35% 8/12 | -30.69% 3/15 |
| 2012年 3月期 | 1,742 3/29 | 1,092 4/1 | 821,800 9/13 | 745億5760万 | 467億3760万 | +11.27% 6/3 | -15.8% 8/8 |
| 2013年 3月期 | 3,310 3/28 | 1,628 5/10 | 867,200 3/18 | 1416億6800万 | 696億7840万 | +26.29% 3/21 | -10.49% 10/10 |
| 2014年 3月期 | 5,060 7/10 | 2,900 4/2 | 1,308,400 8/7 | 2165億6800万 | 1241億2000万 | +20.23% 7/10 | -15.65% 6/6 |
| 2015年 3月期 | 4,280 6/2 5/26 | 2,937 12/3 | 1,423,700 12/3 | 1617億8400万 | 1110億1860万 | +10.54% 2/9 | -16.42% 12/3 |
| 2016年 3月期 | 6,120 2/2 | 3,480 4/1 | 963,800 7/3 | 1849億769万 | 1315億4400万 | +19.19% 10/5 | -16.47% 2/12 |
| 2017年 3月期 | 4,690 4/1 | 2,380 9/30 | 1,207,900 5/10 | 1417億214万 | 719億854万 | +13.1% 12/21 | -18.95% 5/16 |
| 2018年 3月期 | 4,880 1/30 | 3,190 8/4 | 961,500 5/9 | 1474億4273万 | 963億8162万 | +11.56% 12/11 | -11.84% 2/13 |
| 2019年 3月期 | 4,910 9/28 | 3,380 12/25 | 719,900 7/4 | 1483億4914万 | 1021億2222万 | +13.67% 9/28 | -12.79% 11/6 |
| 2020年 3月期 | 3,885 4/1 | 1,266 3/19 | 1,394,700 3/23 | 1173億8013万 | 382億5051万 | +11.38% 11/7 | -40.47% 3/18 |
| 2021年 3月期 | 2,195 2/25 | 1,269 8/6 | 5,533,800 8/14 | 663億1901万 | 383億4115万 | +29.6% 2/5 | -15.34% 7/31 |
| 2022年 3月期 | 2,386 10/6 | 1,470 3/9 | 686,300 6/3 | 720億8983万 | 444億1410万 | +20.53% 6/9 | -14.86% 3/9 |
| 2023年 3月期 | 2,290 6/6 | 1,631 1/17 | 1,008,200 8/5 | 691億8931万 | 492億7850万 | +18.3% 6/3 | -11.4% 7/15 |
| 2024年 3月期 | 2,560 7/5 | 1,705 2/15 | 1,762,800 5/11 | 773億4701万 | 515億1431万 | +21.6% 5/12 | -9.47% 8/18 |
| 最新 | 1,757 2024/5/17 | 125,400 | 530億8542万 | -4.61% 1,842 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 235%（3.35倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
471円（2009/03/03） - 273%（3.73倍）
1,757円（5/17）