株価チャート
株価
5/17
- 前日 (5/16)
- 2,726
- 始値
- 2,737
- 高値
- 2,743
- 安値
- 2,724
- 終値 +0.11%
- 2,729
- 出来高 -60%
- 5,200
乖離率
- 株価(5日)
移動平均値 - -0.18%
2,734 - 株価(25日)
移動平均値 - +0.59%
2,713 - 出来高(5日)
移動平均値 - -76.68%
22,300
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 | 2,737 | 2,743 | 2,724 | 2,729 | +0.11% | 5,200 | 532億7704万 | +0.59% | 4.82 | 0.68 |
05/16 | 2,728 | 2,739 | 2,687 | 2,726 | -0.07% | 13,000 | 532億1847万 | +0.37% | 4.82 | 0.68 |
05/15 | 2,756 | 2,756 | 2,728 | 2,728 | +0.07% | 6,500 | 532億5752万 | +0.33% | 4.82 | 0.68 |
05/14 | 2,762 | 2,778 | 2,726 | 2,726 | -1.3% | 22,800 | 532億1847万 | +0.22% | 4.82 | 0.68 |
05/13 | 2,738 | 2,784 | 2,629 | 2,762 | +2.75% | 64,000 | 539億2128万 | +1.47% | 4.88 | 0.69 |
05/10 | 2,679 | 2,754 | 2,660 | 2,688 | +0.11% | 37,800 | 524億7661万 | -1.29% | 4.75 | 0.67 |
05/09 | 2,685 | 2,733 | 2,685 | 2,685 | +0.04% | 6,800 | 524億1805万 | -1.5% | 4.75 | 0.67 |
05/08 | 2,698 | 2,700 | 2,674 | 2,684 | -0.37% | 27,500 | 523億9852万 | -1.68% | 4.74 | 0.67 |
05/07 | 2,735 | 2,735 | 2,687 | 2,694 | 0% | 12,100 | 525億9375万 | -1.54% | 4.76 | 0.67 |
05/02 | 2,729 | 2,729 | 2,687 | 2,694 | -1.28% | 12,000 | 525億9375万 | -1.71% | 4.76 | 0.67 |
05/01 | 2,726 | 2,756 | 2,715 | 2,729 | -0.07% | 21,400 | 532億7704万 | -0.87% | 4.82 | 0.68 |
04/30 | 2,724 | 2,738 | 2,696 | 2,731 | +1.6% | 13,300 | 533億1608万 | -1.12% | 4.83 | 0.68 |
04/26 | 2,684 | 2,709 | 2,663 | 2,688 | +0.15% | 19,200 | 524億7661万 | -2.93% | 4.75 | 0.67 |
04/25 | 2,690 | 2,706 | 2,681 | 2,684 | -0.19% | 13,900 | 523億9852万 | -3.38% | 4.74 | 0.67 |
04/24 | 2,748 | 2,748 | 2,685 | 2,689 | -0.99% | 15,000 | 524億9614万 | -3.48% | 4.75 | 0.67 |
04/23 | 2,698 | 2,722 | 2,697 | 2,716 | +1.65% | 8,600 | 530億2325万 | -2.76% | 4.8 | 0.68 |
04/22 | 2,676 | 2,706 | 2,659 | 2,672 | +0.64% | 23,700 | 521億6425万 | -4.5% | 4.72 | 0.67 |
04/19 | 2,672 | 2,697 | 2,653 | 2,655 | -1.56% | 21,300 | 518億3237万 | -5.35% | 4.69 | 0.66 |
04/18 | 2,653 | 2,722 | 2,653 | 2,697 | +1.77% | 7,200 | 526億5232万 | -4.02% | 4.77 | 0.67 |
04/17 | 2,696 | 2,696 | 2,650 | 2,650 | -2.14% | 13,800 | 517億3476万 | -5.79% | 4.68 | 0.66 |
04/16 | 2,742 | 2,742 | 2,689 | 2,708 | -2.24% | 21,000 | 528億6707万 | -3.9% | 4.79 | 0.67 |
04/15 | 2,765 | 2,777 | 2,745 | 2,770 | +0.18% | 13,100 | 540億7746万 | -1.81% | 4.9 | 0.69 |
04/12 | 2,788 | 2,800 | 2,764 | 2,765 | -0.43% | 22,100 | 539億7985万 | -2.05% | 4.89 | 0.69 |
04/11 | 2,768 | 2,789 | 2,759 | 2,777 | -0.29% | 6,000 | 542億1412万 | -1.73% | 4.91 | 0.69 |
04/10 | 2,785 | 2,803 | 2,776 | 2,785 | -0.75% | 8,300 | 543億7030万 | -1.56% | 4.92 | 0.69 |
04/09 | 2,795 | 2,810 | 2,774 | 2,806 | +0.39% | 9,100 | 547億8028万 | -0.88% | 4.96 | 0.7 |
04/08 | 2,772 | 2,799 | 2,766 | 2,795 | +1.6% | 14,700 | 545億6553万 | -1.24% | 4.94 | 0.7 |
04/05 | 2,755 | 2,768 | 2,724 | 2,751 | -0.54% | 15,100 | 537億654万 | -2.83% | 4.86 | 0.69 |
04/04 | 2,794 | 2,794 | 2,747 | 2,766 | -0.65% | 15,300 | 539億9937万 | -2.4% | 4.89 | 0.69 |
04/03 | 2,758 | 2,798 | 2,742 | 2,784 | +0.58% | 21,300 | 543億5078万 | -1.8% | 4.92 | 0.69 |
04/02 | 2,819 | 2,819 | 2,750 | 2,768 | -1.18% | 26,900 | 540億3842万 | -2.36% | 4.89 | 0.69 |
04/01 | 2,848 | 2,848 | 2,801 | 2,801 | -1.16% | 20,000 | 546億8266万 | -1.23% | 4.95 | 0.7 |
03/29 | 2,835 | 2,866 | 2,812 | 2,834 | +0.46% | 34,700 | 553億2691万 | -0.11% | 7.33 | 0.71 |
03/28 | 2,875 | 2,902 | 2,809 | 2,821 | -5.11% | 60,100 | 550億7311万 | -0.49% | 7.3 | 0.7 |
03/27 | 2,955 | 3,010 | 2,950 | 2,973 | +0.41% | 90,600 | 580億4054万 | +4.94% | 7.69 | 0.74 |
03/26 | 2,896 | 2,970 | 2,888 | 2,961 | +1.61% | 38,400 | 578億627万 | +4.85% | 7.66 | 0.74 |
03/25 | 2,903 | 2,929 | 2,893 | 2,914 | +0.38% | 57,100 | 568億8871万 | +3.59% | 7.54 | 0.73 |
03/22 | 2,894 | 2,903 | 2,875 | 2,903 | +0.83% | 32,200 | 566億7396万 | +3.64% | 7.51 | 0.72 |
03/21 | 2,893 | 2,905 | 2,876 | 2,879 | 0% | 40,800 | 562億542万 | +3.12% | 7.45 | 0.72 |
03/19 | 2,848 | 2,879 | 2,832 | 2,879 | +1.52% | 21,200 | 562億542万 | +3.38% | 7.45 | 0.72 |
03/18 | 2,870 | 2,870 | 2,836 | 2,836 | -0.39% | 31,300 | 553億6595万 | +2.2% | 7.34 | 0.71 |
03/15 | 2,790 | 2,857 | 2,790 | 2,847 | +2.23% | 28,800 | 555億8070万 | +2.82% | 7.37 | 0.71 |
03/14 | 2,762 | 2,799 | 2,762 | 2,785 | +0.69% | 15,100 | 543億7030万 | +0.76% | 7.21 | 0.69 |
03/13 | 2,780 | 2,795 | 2,744 | 2,766 | -0.47% | 13,500 | 539億9937万 | +0.14% | 7.16 | 0.69 |
03/12 | 2,770 | 2,793 | 2,722 | 2,779 | -0.14% | 17,300 | 542億5317万 | +0.62% | 7.19 | 0.69 |
03/11 | 2,816 | 2,816 | 2,748 | 2,783 | -1.28% | 23,700 | 543億3126万 | +0.83% | 7.2 | 0.69 |
03/08 | 2,815 | 2,847 | 2,798 | 2,819 | -0.56% | 27,100 | 550億3407万 | +2.21% | 7.3 | 0.7 |
03/07 | 2,871 | 2,871 | 2,828 | 2,835 | -1.08% | 16,500 | 553億4643万 | +2.9% | 7.34 | 0.71 |
03/06 | 2,818 | 2,881 | 2,818 | 2,866 | +1.7% | 20,800 | 559億5163万 | +4.22% | 7.42 | 0.71 |
03/05 | 2,797 | 2,834 | 2,777 | 2,818 | +0.97% | 20,900 | 550億1455万 | +2.66% | 7.29 | 0.7 |
03/04 | 2,826 | 2,826 | 2,765 | 2,791 | -1.24% | 31,900 | 544億8744万 | +1.9% | 7.22 | 0.7 |
03/01 | 2,835 | 2,871 | 2,822 | 2,826 | +0.21% | 26,300 | 551億7073万 | +3.25% | 7.31 | 0.7 |
02/29 | 2,790 | 2,839 | 2,780 | 2,820 | +1.08% | 30,100 | 550億5359万 | +3.18% | 7.3 | 0.7 |
02/28 | 2,774 | 2,814 | 2,774 | 2,790 | +0.18% | 11,000 | 544億6792万 | +2.2% | 7.22 | 0.7 |
02/27 | 2,772 | 2,816 | 2,766 | 2,785 | +0.04% | 11,900 | 543億7030万 | +2.09% | 7.21 | 0.69 |
02/26 | 2,803 | 2,823 | 2,772 | 2,784 | -1.42% | 16,900 | 543億5078万 | +2.13% | 7.21 | 0.69 |
02/22 | 2,815 | 2,845 | 2,806 | 2,824 | +0.97% | 25,000 | 551億3168万 | +3.63% | 7.31 | 0.7 |
02/21 | 2,766 | 2,807 | 2,761 | 2,797 | +1.27% | 14,600 | 546億457万 | +2.76% | 7.24 | 0.7 |
02/20 | 2,758 | 2,780 | 2,753 | 2,762 | +0.15% | 12,200 | 539億2128万 | +1.58% | 7.15 | 0.69 |
02/19 | 2,688 | 2,769 | 2,688 | 2,758 | +2.6% | 22,200 | 538億4319万 | +1.4% | 7.14 | 0.69 |
02/16 | 2,658 | 2,699 | 2,652 | 2,688 | +2.71% | 14,000 | 524億7661万 | -1.14% | 6.96 | 0.67 |
02/15 | 2,651 | 2,653 | 2,610 | 2,617 | -1.54% | 17,600 | 510億9051万 | -3.82% | 6.77 | 0.65 |
02/14 | 2,703 | 2,703 | 2,636 | 2,658 | -1.66% | 14,900 | 518億9094万 | -2.42% | 6.88 | 0.66 |
02/13 | 2,636 | 2,708 | 2,630 | 2,703 | +2.78% | 21,100 | 527億6945万 | -0.88% | 7 | 0.67 |
02/09 | 2,673 | 2,702 | 2,630 | 2,630 | -2.63% | 25,000 | 513億4431万 | -3.52% | 6.81 | 0.66 |
02/08 | 2,720 | 2,730 | 2,670 | 2,701 | -0.88% | 24,400 | 527億3041万 | -0.99% | 6.99 | 0.67 |
02/07 | 2,718 | 2,740 | 2,718 | 2,725 | -0.22% | 10,000 | 531億9895万 | 0% | 7.05 | 0.68 |
02/06 | 2,716 | 2,756 | 2,716 | 2,731 | -1.12% | 14,900 | 533億1608万 | +0.37% | 7.07 | 0.68 |
02/05 | 2,719 | 2,777 | 2,719 | 2,762 | +1.73% | 19,100 | 539億2128万 | +1.69% | 7.15 | 0.69 |
02/02 | 2,745 | 2,745 | 2,705 | 2,715 | -1.49% | 14,300 | 530億372万 | +0.3% | 7.03 | 0.68 |
02/01 | 2,730 | 2,760 | 2,728 | 2,756 | +0.88% | 17,300 | 538億415万 | +2.07% | 7.13 | 0.69 |
01/31 | 2,708 | 2,732 | 2,700 | 2,732 | +0.89% | 13,800 | 533億3561万 | +1.52% | 7.07 | 0.68 |
01/30 | 2,716 | 2,735 | 2,708 | 2,708 | -0.95% | 12,400 | 528億6707万 | +1.01% | 7.01 | 0.67 |
01/29 | 2,705 | 2,740 | 2,705 | 2,734 | +1.64% | 9,600 | 533億7465万 | +2.36% | 7.08 | 0.68 |
01/26 | 2,740 | 2,745 | 2,690 | 2,690 | -1.82% | 26,900 | 525億1566万 | +1.17% | 6.96 | 0.67 |
01/25 | 2,750 | 2,753 | 2,726 | 2,740 | +0.62% | 26,600 | 534億9179万 | +3.51% | 7.09 | 0.68 |
01/24 | 2,743 | 2,752 | 2,723 | 2,723 | -0.62% | 20,500 | 531億5990万 | +3.38% | 7.05 | 0.68 |
01/23 | 2,738 | 2,777 | 2,736 | 2,740 | +0.11% | 21,800 | 534億9179万 | +4.54% | 7.09 | 0.68 |
01/22 | 2,747 | 2,793 | 2,737 | 2,737 | -0.36% | 26,000 | 534億3322万 | +4.95% | 7.08 | 0.68 |
01/19 | 2,760 | 2,774 | 2,746 | 2,747 | -0.15% | 24,400 | 536億2845万 | +5.82% | 7.11 | 0.68 |
01/18 | 2,743 | 2,778 | 2,743 | 2,751 | +0.29% | 24,600 | 537億654万 | +6.46% | 7.12 | 0.69 |
01/17 | 2,750 | 2,775 | 2,743 | 2,743 | +0.26% | 23,900 | 535億5036万 | +6.73% | 7.1 | 0.68 |
01/16 | 2,779 | 2,783 | 2,727 | 2,736 | -1.76% | 23,200 | 534億1370万 | +6.96% | 7.08 | 0.68 |
01/15 | 2,729 | 2,787 | 2,729 | 2,785 | +2.2% | 15,900 | 543億7030万 | +9.34% | 7.21 | 0.69 |
01/12 | 2,745 | 2,745 | 2,717 | 2,725 | +0.04% | 12,100 | 531億9895万 | +7.62% | 7.05 | 0.68 |
01/11 | 2,704 | 2,757 | 2,704 | 2,724 | +0.67% | 35,000 | 531億7943万 | +8.1% | 7.05 | 0.68 |
01/10 | 2,708 | 2,735 | 2,706 | 2,706 | -0.51% | 22,100 | 528億2802万 | +7.81% | 7 | 0.67 |
01/09 | 2,706 | 2,724 | 2,670 | 2,720 | +0.74% | 19,300 | 531億134万 | +8.8% | 7.04 | 0.68 |
01/05 | 2,687 | 2,728 | 2,686 | 2,700 | +1.01% | 20,800 | 527億1089万 | +8.43% | 6.99 | 0.67 |
01/04 | 2,630 | 2,673 | 2,625 | 2,673 | +1.67% | 21,600 | 521億8378万 | +7.7% | 6.92 | 0.67 |
2023 | ||||||||||
12/29 | 2,610 | 2,634 | 2,590 | 2,629 | +0.23% | 28,300 | 513億2478万 | +6.27% | 6.8 | 0.67 |
12/28 | 2,568 | 2,623 | 2,568 | 2,623 | +1.27% | 15,700 | 512億765万 | +6.28% | 6.78 | 0.67 |
12/27 | 2,550 | 2,590 | 2,550 | 2,590 | +1.57% | 25,300 | 505億6340万 | +5.16% | 6.7 | 0.66 |
12/26 | 2,530 | 2,562 | 2,530 | 2,550 | +0.28% | 14,600 | 497億8250万 | +3.79% | 6.59 | 0.65 |
12/25 | 2,547 | 2,565 | 2,535 | 2,543 | +0.99% | 16,600 | 496億4584万 | +3.58% | 6.57 | 0.65 |
12/22 | 2,499 | 2,531 | 2,484 | 2,518 | +1.53% | 26,200 | 491億5778万 | +2.65% | 6.51 | 0.65 |
12/21 | 2,465 | 2,490 | 2,465 | 2,480 | +0.61% | 16,100 | 484億1592万 | +1.14% | 6.41 | 0.64 |
12/20 | 2,450 | 2,480 | 2,449 | 2,465 | +1.27% | 15,800 | 481億2309万 | +0.53% | 6.37 | 0.63 |
12/19 | 2,391 | 2,438 | 2,391 | 2,434 | +1.84% | 16,000 | 475億1789万 | -0.81% | 6.29 | 0.62 |
12/18 | 2,401 | 2,401 | 2,370 | 2,390 | -0.95% | 14,800 | 466億5889万 | -2.69% | 6.18 | 0.61 |
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 | 1,510 302 6/18 | 1,045 209 1/16 | 95,800 479,000 1/15 | - | - | +7.42% 2/4 | -13.47% 1/22 |
2009年 3月期 | 1,350 270 6/5 | 850 170 10/10 | 99,800 499,000 6/5 | - | - | +9.11% 11/10 | -22.35% 10/10 |
2010年 3月期 | 1,340 268 3/26 | 1,035 207 6/19 | 81,400 407,000 6/19 | - | - | +6.6% 1/15 | -5.8% 5/7 |
2011年 3月期 | 1,340 268 2/14 | 1,000 200 3/15 | 75,400 377,000 3/28 | 235億1941万 | 175億5180万 | +7.9% 2/14 | -19.72% 3/15 |
2012年 3月期 | 1,360 272 3/27 | 1,100 220 8/9 | 65,800 329,000 3/27 | 238億7044万 | 193億698万 | +6.71% 7/7 | -7.91% 4/11 |
2013年 3月期 | 1,415 283 3/7 | 1,080 216 7/26 | 100,000 500,000 3/26 | 248億3579万 | 189億5594万 | +7.09% 3/7 | -9.78% 4/1 |
2014年 3月期 | 1,425 285 1/23 285 1/22 他2件 | 1,175 235 6/7 | 147,200 736,000 10/1 | 250億1137万 | 206億2336万 | +8.87% 6/21 | -6.44% 5/28 |
2015年 3月期 | 2,220 444 2/19 | 1,320 264 5/12 264 5/7 他3件 | 159,200 796,000 3/26 | 389億6509万 | 231億6843万 | +14.84% 12/2 | -9.59% 10/17 |
2016年 3月期 | 2,020 404 7/31 404 7/21 | 1,503 3,005 2/12 | 179,400 89,700 3/28 | 354億5472万 | 263億7164万 | +10.24% 11/17 | -15.45% 8/25 |
2017年 3月期 | 2,835 5,670 10/28 | 1,500 3,000 4/8 3,000 4/6 | 327,800 163,900 10/28 | 537億6816万 | 263億2776万 | +12.1% 5/18 | -11.57% 11/11 |
2018年 3月期 | 3,025 6,050 11/6 | 2,145 4,290 4/14 | 227,400 113,700 11/6 | 573億7167万 | 406億8173万 | +10.94% 10/6 | -11.49% 2/9 |
2019年 3月期 | 3,335 6,670 6/8 | 1,693 3,385 12/25 | 394,200 197,100 8/6 | 635億7206万 | 329億7393万 | +11.75% 6/8 | -18.06% 8/6 |
2020年 3月期 | 2,390 4,780 3/27 | 1,788 3,575 3/19 | 174,800 87,400 3/19 | 465億6604万 | 348億2633万 | +12.63% 3/27 | -12.56% 3/16 |
2021年 3月期 | 2,650 5,300 3/29 5,300 3/22 | 1,880 3,760 7/31 | 255,600 127,800 3/4 | 517億3476万 | 367億239万 | +14.88% 3/16 | -8.77% 7/3 |
2022年 3月期 | 2,458 4/1 | 1,792 11/29 | 446,800 11/30 | 479億8643万 | 349億8441万 | +5.84% 11/4 | -12.12% 11/29 |
2023年 3月期 | 2,343 3/9 | 1,876 4/27 | 111,500 10/28 | 457億4133万 | 366億2430万 | +7.46% 3/9 | -4.18% 9/7 |
2024年 3月期 | 3,010 3/27 | 2,137 4/11 4/10 | 153,600 10/30 | 587億6288万 | 417億1969万 | +9.34% 1/15 | -6.01% 10/4 |
最新 | 2,729 2024/5/17 | 5,200 | 532億7704万 | +0.59% 2,713 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 20%(1.2倍)
- 1985/12/28 vs 1984/12/28
- 61%(1.61倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- 63%(1.63倍)
- 1988/12/28 vs 1987/12/28
- -3%(0.97倍)
- 1989/12/29 vs 1988/12/28
- 28%(1.28倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- 25%(1.25倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -25%(0.75倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 70%(1.7倍)
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- -24%(0.76倍)
- 2001/12/28 vs 2000/12/29
- -24%(0.76倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 40%(1.4倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
440円(2002/03/01) - 520%(6.2倍)
2,729円(5/17)