株価チャート
株価
5/17
- 前日 (5/16)
- 1,758
- 始値
- 1,754
- 高値
- 1,760
- 安値
- 1,707
- 終値 -2.67%
- 1,711
- 出来高 -29.93%
- 317,500
乖離率
- 株価（5日）
移動平均値 - -4.89%
1,799 - 株価（25日）
移動平均値 - -4.94%
1,800 - 出来高（5日）
移動平均値 - -47.75%
607,700
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 | 1,754 | 1,760 | 1,707 | 1,711 | -2.67% | 317,500 | 1853億3935万 | -4.94% | 18.97 | 1.66 |
| 05/16 | 1,808 | 1,808 | 1,733 | 1,758 | -2.5% | 453,100 | 1904億3050万 | -2.39% | 19.5 | 1.71 |
| 05/15 | 1,836 | 1,858 | 1,799 | 1,803 | -2.06% | 426,100 | 1953億500万 | +0.17% | 19.99 | 1.75 |
| 05/14 | 1,860 | 1,860 | 1,783 | 1,841 | -2.28% | 708,300 | 1994億2124万 | +2.56% | 20.42 | 1.79 |
| 05/13 | 2,022 | 2,030 | 1,876 | 1,884 | -1% | 1,133,500 | 2040億7910万 | +5.19% | 20.89 | 1.83 |
| 05/10 | 1,905 | 1,929 | 1,893 | 1,903 | +0.85% | 619,300 | 2061億3722万 | +6.67% | 21.1 | 1.85 |
| 05/09 | 1,889 | 1,909 | 1,873 | 1,887 | +0.69% | 398,700 | 2044億407万 | +6.25% | 20.93 | 1.84 |
| 05/08 | 1,890 | 1,908 | 1,865 | 1,874 | +0.11% | 423,900 | 2029億9588万 | +5.88% | 20.78 | 1.82 |
| 05/07 | 1,858 | 1,885 | 1,840 | 1,872 | +0.75% | 449,500 | 2027億7923万 | +6% | 20.76 | 1.82 |
| 05/02 | 1,835 | 1,866 | 1,833 | 1,858 | +0.49% | 303,800 | 2012億6272万 | +5.51% | 20.6 | 1.81 |
| 05/01 | 1,832 | 1,857 | 1,822 | 1,849 | -0.27% | 285,500 | 2002億8782万 | +5.18% | 20.5 | 1.8 |
| 04/30 | 1,865 | 1,867 | 1,829 | 1,854 | +1.64% | 365,000 | 2008億2943万 | +5.64% | 20.56 | 1.8 |
| 04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 0% | 410,300 | 1975億7976万 | +4.11% | 20.23 | 1.77 |
| 04/25 | 1,848 | 1,875 | 1,824 | 1,824 | -1.78% | 461,000 | 1975億7976万 | +4.23% | 20.23 | 1.77 |
| 04/24 | 1,795 | 1,857 | 1,790 | 1,857 | +4.68% | 535,000 | 2011億5440万 | +6.24% | 20.59 | 1.81 |
| 04/23 | 1,767 | 1,783 | 1,760 | 1,774 | +0.4% | 224,600 | 1921億6365万 | +1.72% | 19.67 | 1.73 |
| 04/22 | 1,746 | 1,790 | 1,733 | 1,767 | +2.73% | 355,900 | 1914億540万 | +1.32% | 19.6 | 1.72 |
| 04/19 | 1,714 | 1,724 | 1,687 | 1,720 | -0.64% | 372,700 | 1863億1425万 | -1.32% | 19.07 | 1.67 |
| 04/18 | 1,707 | 1,741 | 1,686 | 1,731 | +1.41% | 314,700 | 1875億580万 | -0.63% | 19.2 | 1.68 |
| 04/17 | 1,690 | 1,720 | 1,663 | 1,707 | +0.06% | 413,700 | 1849億606万 | -1.95% | 18.93 | 1.66 |
| 04/16 | 1,733 | 1,736 | 1,692 | 1,706 | -1.5% | 446,200 | 1847億9774万 | -1.95% | 18.92 | 1.66 |
| 04/15 | 1,711 | 1,734 | 1,693 | 1,732 | -0.8% | 268,700 | 1876億1412万 | -0.46% | 19.21 | 1.68 |
| 04/12 | 1,770 | 1,784 | 1,743 | 1,746 | -0.23% | 232,800 | 1891億3063万 | +0.34% | 19.36 | 1.7 |
| 04/11 | 1,740 | 1,752 | 1,723 | 1,750 | -0.4% | 252,900 | 1895億6392万 | +0.57% | 19.41 | 1.7 |
| 04/10 | 1,742 | 1,769 | 1,742 | 1,757 | +0.92% | 276,000 | 1903億2217万 | +0.92% | 19.48 | 1.71 |
| 04/09 | 1,728 | 1,747 | 1,716 | 1,741 | +0.81% | 192,600 | 1885億8902万 | 0% | 19.31 | 1.69 |
| 04/08 | 1,710 | 1,728 | 1,701 | 1,727 | +1.59% | 247,600 | 1870億7251万 | -0.86% | 19.15 | 1.68 |
| 04/05 | 1,701 | 1,704 | 1,678 | 1,700 | -1.33% | 232,500 | 1841億4781万 | -2.47% | 18.85 | 1.65 |
| 04/04 | 1,730 | 1,737 | 1,718 | 1,723 | +0.76% | 263,400 | 1866億3922万 | -1.32% | 19.11 | 1.68 |
| 04/03 | 1,708 | 1,732 | 1,701 | 1,710 | -0.58% | 194,200 | 1852億3103万 | -2.23% | 18.96 | 1.66 |
| 04/02 | 1,747 | 1,754 | 1,715 | 1,720 | -0.06% | 325,600 | 1863億1425万 | -1.88% | 19.07 | 1.67 |
| 04/01 | 1,800 | 1,800 | 1,713 | 1,721 | -3.48% | 330,400 | 1864億2257万 | -1.99% | 19.09 | 1.67 |
| 03/29 | 1,750 | 1,787 | 1,749 | 1,783 | +2.41% | 320,100 | 1931億3855万 | +1.42% | 38.02 | 1.73 |
| 03/28 | 1,752 | 1,777 | 1,734 | 1,741 | -2.36% | 277,000 | 1885億8902万 | -0.91% | 37.13 | 1.69 |
| 03/27 | 1,790 | 1,805 | 1,765 | 1,783 | -0.11% | 474,200 | 1931億3855万 | +1.36% | 38.02 | 1.73 |
| 03/26 | 1,760 | 1,794 | 1,743 | 1,785 | +1.19% | 273,400 | 1933億5520万 | +1.54% | 38.07 | 1.74 |
| 03/25 | 1,787 | 1,803 | 1,760 | 1,764 | -1.29% | 254,500 | 1910億8043万 | +0.46% | 37.62 | 1.72 |
| 03/22 | 1,780 | 1,788 | 1,761 | 1,787 | +0.9% | 174,800 | 1935億7184万 | +1.82% | 38.11 | 1.74 |
| 03/21 | 1,780 | 1,787 | 1,764 | 1,771 | +0.4% | 236,300 | 1918億3869万 | +1.08% | 37.77 | 1.72 |
| 03/19 | 1,750 | 1,771 | 1,744 | 1,764 | +0.68% | 221,100 | 1910億8043万 | +0.8% | 37.62 | 1.72 |
| 03/18 | 1,750 | 1,784 | 1,741 | 1,752 | +0.4% | 210,000 | 1897億8056万 | +0.29% | 37.36 | 1.7 |
| 03/15 | 1,714 | 1,756 | 1,703 | 1,745 | +1.69% | 478,000 | 1890億2231万 | -0.06% | 37.21 | 1.7 |
| 03/14 | 1,705 | 1,717 | 1,675 | 1,716 | +1.54% | 201,600 | 1858億8096万 | -1.66% | 36.6 | 1.67 |
| 03/13 | 1,713 | 1,741 | 1,686 | 1,690 | -0.29% | 268,400 | 1830億6458万 | -3.21% | 36.04 | 1.64 |
| 03/12 | 1,666 | 1,700 | 1,642 | 1,695 | +0.36% | 318,000 | 1836億620万 | -3.09% | 36.15 | 1.65 |
| 03/11 | 1,720 | 1,733 | 1,671 | 1,689 | -3.21% | 339,000 | 1829億5626万 | -3.54% | 36.02 | 1.64 |
| 03/08 | 1,709 | 1,768 | 1,700 | 1,745 | -0.23% | 367,200 | 1890億2231万 | -0.51% | 37.21 | 1.7 |
| 03/07 | 1,770 | 1,781 | 1,743 | 1,749 | -0.96% | 352,600 | 1894億5560万 | -0.17% | 37.3 | 1.7 |
| 03/06 | 1,752 | 1,787 | 1,746 | 1,766 | +0.11% | 231,400 | 1912億9707万 | +0.91% | 37.66 | 1.72 |
| 03/05 | 1,755 | 1,771 | 1,741 | 1,764 | +0.23% | 292,500 | 1910億8043万 | +1.2% | 37.62 | 1.72 |
| 03/04 | 1,778 | 1,778 | 1,754 | 1,760 | 0% | 291,900 | 1906億4714万 | +1.38% | 37.53 | 1.71 |
| 03/01 | 1,773 | 1,783 | 1,757 | 1,760 | -0.96% | 271,600 | 1906億4714万 | +1.68% | 37.53 | 1.71 |
| 02/29 | 1,761 | 1,786 | 1,749 | 1,777 | -0.28% | 410,300 | 1924億8862万 | +2.95% | 37.9 | 1.73 |
| 02/28 | 1,783 | 1,805 | 1,776 | 1,782 | -2.03% | 460,500 | 1930億3023万 | +3.6% | 38 | 1.73 |
| 02/27 | 1,808 | 1,844 | 1,784 | 1,819 | +2.19% | 841,700 | 1970億3815万 | +6.13% | 38.79 | 1.77 |
| 02/26 | 1,791 | 1,814 | 1,772 | 1,780 | -0.22% | 482,500 | 1928億1359万 | +4.34% | 37.96 | 1.73 |
| 02/22 | 1,782 | 1,788 | 1,775 | 1,784 | +0.85% | 371,100 | 1932億4687万 | +4.94% | 38.05 | 1.74 |
| 02/21 | 1,760 | 1,776 | 1,751 | 1,769 | -0.17% | 249,900 | 1916億2204万 | +4.49% | 37.73 | 1.72 |
| 02/20 | 1,750 | 1,788 | 1,748 | 1,772 | +1.08% | 328,300 | 1919億4701万 | +4.98% | 37.79 | 1.72 |
| 02/19 | 1,779 | 1,787 | 1,741 | 1,753 | -0.06% | 423,300 | 1898億8889万 | +4.1% | 37.39 | 1.71 |
| 02/16 | 1,738 | 1,778 | 1,736 | 1,754 | +1.74% | 431,400 | 1899億9721万 | +4.22% | 37.41 | 1.71 |
| 02/15 | 1,720 | 1,734 | 1,717 | 1,724 | +0.29% | 307,300 | 1867億4754万 | +2.86% | 36.77 | 1.68 |
| 02/14 | 1,720 | 1,727 | 1,706 | 1,719 | -0.06% | 384,400 | 1862億593万 | +2.87% | 36.66 | 1.67 |
| 02/13 | 1,700 | 1,727 | 1,690 | 1,720 | +1.36% | 459,100 | 1863億1425万 | +3.3% | 36.68 | 1.67 |
| 02/09 | 1,730 | 1,743 | 1,697 | 1,697 | -1.62% | 444,200 | 1838億2284万 | +2.35% | 36.19 | 1.65 |
| 02/08 | 1,727 | 1,735 | 1,698 | 1,725 | +0.47% | 440,500 | 1868億5586万 | +4.42% | 36.79 | 1.68 |
| 02/07 | 1,723 | 1,734 | 1,705 | 1,717 | -1.49% | 398,300 | 1859億8928万 | +4.44% | 36.62 | 1.67 |
| 02/06 | 1,747 | 1,761 | 1,739 | 1,743 | -1.36% | 400,900 | 1888億566万 | +6.48% | 37.17 | 1.7 |
| 02/05 | 1,767 | 1,784 | 1,750 | 1,767 | +1.14% | 601,500 | 1914億540万 | +8.54% | 37.68 | 1.72 |
| 02/02 | 1,755 | 1,761 | 1,734 | 1,747 | -0.17% | 626,000 | 1892億3895万 | +7.97% | 37.26 | 1.7 |
| 02/01 | 1,725 | 1,752 | 1,714 | 1,750 | +2.34% | 771,900 | 1895億6392万 | +8.9% | 37.32 | 1.7 |
| 01/31 | 1,662 | 1,711 | 1,637 | 1,710 | +0.94% | 940,900 | 1852億3103万 | +7.01% | 36.47 | 1.66 |
| 01/30 | 1,755 | 1,792 | 1,646 | 1,694 | +6.21% | 1,803,900 | 1834億9787万 | +6.68% | 36.13 | 1.65 |
| 01/29 | 1,590 | 1,607 | 1,575 | 1,595 | +0.13% | 601,600 | 1727億7397万 | +0.95% | 34.02 | 1.55 |
| 01/26 | 1,615 | 1,625 | 1,591 | 1,593 | -2.03% | 776,300 | 1725億5733万 | +1.08% | 33.97 | 1.55 |
| 01/25 | 1,613 | 1,636 | 1,613 | 1,626 | +0.31% | 524,700 | 1761億3196万 | +3.44% | 34.68 | 1.58 |
| 01/24 | 1,646 | 1,649 | 1,617 | 1,621 | -1.28% | 349,500 | 1755億9035万 | +3.38% | 34.57 | 1.58 |
| 01/23 | 1,640 | 1,653 | 1,629 | 1,642 | +0.67% | 475,100 | 1778億6512万 | +4.99% | 35.02 | 1.6 |
| 01/22 | 1,640 | 1,642 | 1,616 | 1,631 | +0.12% | 347,500 | 1766億7357万 | +4.75% | 34.78 | 1.59 |
| 01/19 | 1,629 | 1,640 | 1,618 | 1,629 | +1.43% | 419,700 | 1764億5693万 | +5.1% | 34.74 | 1.58 |
| 01/18 | 1,600 | 1,614 | 1,583 | 1,606 | -0.62% | 446,100 | 1739億6552万 | +3.95% | 34.25 | 1.56 |
| 01/17 | 1,652 | 1,666 | 1,615 | 1,616 | -1.82% | 585,900 | 1750億4874万 | +5% | 34.46 | 1.57 |
| 01/16 | 1,660 | 1,667 | 1,632 | 1,646 | -1.73% | 530,800 | 1782億9841万 | +7.3% | 35.1 | 1.6 |
| 01/15 | 1,711 | 1,723 | 1,673 | 1,675 | -2.84% | 897,100 | 1814億3975万 | +9.48% | 35.72 | 1.63 |
| 01/12 | 1,699 | 1,736 | 1,666 | 1,724 | +8.29% | 2,173,700 | 1867億4754万 | +13.2% | 36.77 | 1.68 |
| 01/11 | 1,603 | 1,615 | 1,581 | 1,592 | +0.7% | 539,100 | 1724億4900万 | +5.15% | 33.95 | 1.55 |
| 01/10 | 1,575 | 1,601 | 1,572 | 1,581 | +0.76% | 583,800 | 1712億5746万 | +4.63% | 33.72 | 1.54 |
| 01/09 | 1,577 | 1,581 | 1,547 | 1,569 | +0.84% | 579,800 | 1699億5759万 | +4.05% | 33.46 | 1.53 |
| 01/05 | 1,550 | 1,567 | 1,540 | 1,556 | +0.65% | 758,900 | 1685億4940万 | +3.32% | 33.18 | 1.51 |
| 01/04 | 1,500 | 1,551 | 1,492 | 1,546 | +1.71% | 689,200 | 1674億6618万 | +2.72% | 32.97 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 1,521 | 1,529 | 1,511 | 1,520 | -1.55% | 289,100 | 1646億4980万 | +0.93% | 32.42 | 1.63 |
| 12/28 | 1,516 | 1,548 | 1,513 | 1,544 | +1.25% | 513,500 | 1672億4954万 | +2.39% | 32.93 | 1.65 |
| 12/27 | 1,507 | 1,530 | 1,506 | 1,525 | +1.4% | 467,100 | 1651億9141万 | +1.13% | 32.52 | 1.63 |
| 12/26 | 1,495 | 1,505 | 1,491 | 1,504 | +1.08% | 392,100 | 1629億1665万 | -0.33% | 32.07 | 1.61 |
| 12/25 | 1,526 | 1,535 | 1,478 | 1,488 | -1.33% | 271,300 | 1611億8349万 | -1.46% | 31.73 | 1.59 |
| 12/22 | 1,468 | 1,512 | 1,462 | 1,508 | +2.72% | 787,100 | 1633億4994万 | -0.26% | 32.16 | 1.61 |
| 12/21 | 1,476 | 1,479 | 1,457 | 1,468 | -2.13% | 338,800 | 1590億1705万 | -2.97% | 31.31 | 1.57 |
| 12/20 | 1,502 | 1,509 | 1,493 | 1,500 | +0.4% | 549,800 | 1624億8336万 | -1.06% | 31.99 | 1.61 |
| 12/19 | 1,497 | 1,499 | 1,476 | 1,494 | -0.27% | 460,200 | 1618億3342万 | -1.52% | 31.86 | 1.6 |
| 12/18 | 1,497 | 1,502 | 1,480 | 1,498 | -1.96% | 548,000 | 1622億6671万 | -1.25% | 31.95 | 1.6 |
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 | 2,245 8/9 | 600 1/22 | 2,796,600 1/18 | - | - | +20.25% 2/28 | -44.4% 1/22 |
| 2009年 3月期 | 1,181 6/6 | 250 2/23 2/20 | 2,164,800 4/25 | - | - | +33.59% 4/2 | -30.86% 2/5 |
| 2010年 3月期 | 613 6/15 | 375 10/2 | 1,092,000 5/1 | - | - | +19.83% 5/11 | -21.01% 7/13 |
| 2011年 3月期 | 550 4/6 | 294 3/15 | 869,900 4/30 | 509億7858万 | 272億5037万 | +26.93% 11/25 | -27.91% 3/15 |
| 2012年 3月期 | 570 3/26 | 338 12/29 | 935,600 5/2 | 528億3235万 | 313億2865万 | +19.4% 2/6 | -11.2% 8/10 |
| 2013年 3月期 | 996 2/18 | 344 10/11 | 2,858,800 3/14 | 923億1758万 | 318億8478万 | +25.92% 11/22 | -18.07% 10/11 |
| 2014年 3月期 | 1,707 3/31 | 802 4/2 | 2,646,200 4/17 | 1845億253万 | 743億3605万 | +24.77% 5/10 | -23.42% 6/7 |
| 2015年 3月期 | 3,100 3/23 | 1,570 4/14 | 1,941,600 3/13 | 3350億6611万 | 1696億9477万 | +18.12% 3/20 | -7.75% 1/19 |
| 2016年 3月期 | 3,230 4/10 4/9 | 947 2/12 | 15,092,300 9/16 | 3491億1726万 | 1023億5729万 | +20.31% 3/14 | -34.16% 2/9 |
| 2017年 3月期 | 2,152 3/21 | 915 7/8 | 5,615,800 8/2 | 2326億73万 | 988億9854万 | +27.86% 8/2 | -22.92% 5/16 |
| 2018年 3月期 | 2,917 1/26 | 1,763 4/19 | 2,751,600 10/30 | 3152億8640万 | 1905億5533万 | +14.14% 10/13 | -13.19% 3/23 |
| 2019年 3月期 | 2,242 5/1 | 1,282 3/29 | 1,962,400 1/31 | 2423億2845万 | 1385億9168万 | +13.78% 12/3 | -19.1% 10/29 |
| 2020年 3月期 | 1,743 1/14 | 651 3/19 | 4,165,900 2/3 | 1884億7205万 | 703億9317万 | +18.56% 9/12 | -33.72% 3/18 |
| 2021年 3月期 | 1,472 1/13 | 653 8/3 | 3,471,400 6/19 | 1592億687万 | 706億943万 | +19.74% 6/8 | -16.79% 7/31 |
| 2022年 3月期 | 2,185 11/4 | 1,211 3/9 | 2,291,800 2/1 | 2363億7295万 | 1310億578万 | +14.03% 9/8 | -21.21% 1/27 |
| 2023年 3月期 | 2,033 7/26 | 1,439 12/23 | 3,169,000 5/13 | 2199億2961万 | 1557億9454万 | +18.42% 5/13 | -12.16% 10/13 |
| 2024年 3月期 | 2,165 7/3 | 1,274 10/31 | 5,280,700 7/27 | 2343億9554万 | 1380億253万 | +13.21% 1/12 | -22.19% 10/30 |
| 最新 | 1,711 2024/5/17 | 317,500 | 1853億3935万 | -4.94% 1,800 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 121%（2.21倍）
- 1996/12/30 vs 1995/12/29
- -54%（0.46倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 189%（2.89倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 108%（2.08倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
106円（2002/12/24） - 1522%（16.22倍）
1,711円（5/17）