株価チャート
株価
5/17
- 前日 (5/16)
- 8,134
- 始値
- 8,133
- 高値
- 8,156
- 安値
- 7,995
- 終値 -1.29%
- 8,029
- 出来高 -5.18%
- 289,000
乖離率
- 株価（5日）
移動平均値 - -5.21%
8,470 - 株価（25日）
移動平均値 - -11.99%
9,123 - 出来高（5日）
移動平均値 - -37.84%
464,940
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 | 8,133 | 8,156 | 7,995 | 8,029 | -1.29% | 289,000 | 3809億6137万 | -11.99% | 17.17 | 3.61 |
| 05/16 | 8,108 | 8,260 | 7,996 | 8,134 | -1.45% | 304,800 | 3859億4343万 | -11.35% | 17.4 | 3.65 |
| 05/15 | 8,730 | 8,771 | 8,210 | 8,254 | -5.25% | 432,900 | 3916億3721万 | -10.56% | 17.65 | 3.71 |
| 05/14 | 9,300 | 9,504 | 8,100 | 8,711 | -5.56% | 1,176,300 | 4133億2102万 | -6.17% | 18.63 | 3.91 |
| 05/13 | 9,205 | 9,306 | 9,157 | 9,224 | -0.95% | 121,700 | 4376億6193万 | -0.89% | 19.73 | 4.14 |
| 05/10 | 9,434 | 9,434 | 9,284 | 9,312 | -0.19% | 83,500 | 4418億3737万 | 0% | 19.92 | 4.18 |
| 05/09 | 9,270 | 9,480 | 9,270 | 9,330 | +0.25% | 69,400 | 4426億9144万 | +0.11% | 19.95 | 4.19 |
| 05/08 | 9,383 | 9,408 | 9,293 | 9,307 | -0.81% | 63,300 | 4416億13万 | -0.31% | 19.9 | 4.18 |
| 05/07 | 9,236 | 9,403 | 9,228 | 9,383 | +0.34% | 121,600 | 4452億619万 | +0.27% | 20.07 | 4.21 |
| 05/02 | 9,447 | 9,447 | 9,277 | 9,351 | +0.58% | 99,800 | 4436億8785万 | -0.17% | 20 | 4.2 |
| 05/01 | 9,581 | 9,696 | 9,208 | 9,297 | -3.16% | 208,700 | 4411億2565万 | -0.93% | 19.88 | 4.18 |
| 04/30 | 9,688 | 9,688 | 9,313 | 9,600 | +0.95% | 173,600 | 4555億245万 | +2.14% | 20.53 | 4.31 |
| 04/26 | 9,213 | 9,534 | 9,150 | 9,510 | +0.55% | 156,500 | 4512億3211万 | +1.16% | 20.34 | 4.27 |
| 04/25 | 9,400 | 9,598 | 9,371 | 9,458 | +0.72% | 167,300 | 4487億6481万 | +0.39% | 20.23 | 4.25 |
| 04/24 | 9,270 | 9,424 | 9,212 | 9,390 | +1.21% | 150,300 | 4455億3833万 | -0.5% | 20.08 | 4.22 |
| 04/23 | 9,355 | 9,445 | 9,200 | 9,278 | -0.82% | 122,100 | 4402億2413万 | -1.9% | 19.84 | 4.17 |
| 04/22 | 9,100 | 9,369 | 9,083 | 9,355 | +4.06% | 158,500 | 4438億7764万 | -1.37% | 20.01 | 4.2 |
| 04/19 | 9,074 | 9,099 | 8,856 | 8,990 | -1.2% | 158,000 | 4265億5906万 | -5.4% | 19.23 | 4.04 |
| 04/18 | 8,860 | 9,190 | 8,860 | 9,099 | +3.02% | 168,900 | 4317億3091万 | -4.62% | 19.46 | 4.09 |
| 04/17 | 9,350 | 9,350 | 8,797 | 8,832 | -4.88% | 232,500 | 4190億6225万 | -7.76% | 18.89 | 3.97 |
| 04/16 | 9,204 | 9,419 | 9,101 | 9,285 | +0.21% | 136,800 | 4405億5627万 | -3.43% | 19.86 | 4.17 |
| 04/15 | 9,262 | 9,309 | 9,152 | 9,266 | -0.9% | 87,400 | 4396億5476万 | -3.81% | 19.82 | 4.16 |
| 04/12 | 9,329 | 9,545 | 9,329 | 9,350 | +0.94% | 156,000 | 4436億4040万 | -3.11% | 20 | 4.2 |
| 04/11 | 9,030 | 9,289 | 9,001 | 9,263 | +2.17% | 167,500 | 4395億1241万 | -4.16% | 19.81 | 4.16 |
| 04/10 | 9,339 | 9,391 | 9,056 | 9,066 | -2.92% | 173,600 | 4301億6512万 | -6.26% | 19.39 | 4.07 |
| 04/09 | 9,346 | 9,465 | 9,195 | 9,339 | -1.41% | 193,900 | 4431億1847万 | -3.34% | 19.97 | 4.19 |
| 04/08 | 9,604 | 9,604 | 9,458 | 9,473 | -1.53% | 136,000 | 4494億7653万 | -1.77% | 20.26 | 4.25 |
| 04/05 | 9,200 | 9,624 | 9,200 | 9,620 | +3.44% | 207,200 | 4564億5141万 | -0.01% | 20.57 | 4.32 |
| 04/04 | 9,361 | 9,432 | 9,268 | 9,300 | -0.49% | 122,700 | 4412億6799万 | -2.96% | 19.89 | 4.18 |
| 04/03 | 9,303 | 9,387 | 9,259 | 9,346 | -1.7% | 152,300 | 4434億5061万 | -2.31% | 19.99 | 4.2 |
| 04/02 | 9,620 | 9,650 | 9,442 | 9,508 | -2.31% | 175,700 | 4511億3721万 | -0.44% | 20.33 | 4.27 |
| 04/01 | 9,911 | 9,950 | 9,713 | 9,733 | -1.33% | 129,900 | 4618億1305万 | +2.12% | 20.82 | 4.37 |
| 03/29 | 9,604 | 9,916 | 9,604 | 9,864 | +2.71% | 204,300 | 4680億2876万 | +3.9% | 18.24 | 4.43 |
| 03/28 | 9,739 | 9,795 | 9,600 | 9,604 | -1.64% | 134,800 | 4556億9224万 | +1.54% | 17.76 | 4.31 |
| 03/27 | 9,720 | 9,806 | 9,667 | 9,764 | +0.87% | 189,000 | 4632億8395万 | +3.53% | 18.06 | 4.38 |
| 03/26 | 9,580 | 9,779 | 9,554 | 9,680 | +0.26% | 110,900 | 4592億9830万 | +2.96% | 17.9 | 4.35 |
| 03/25 | 9,865 | 9,922 | 9,655 | 9,655 | -3.45% | 228,500 | 4581億1210万 | +3.01% | 17.85 | 4.34 |
| 03/22 | 9,862 | 10,045 | 9,800 | 10,000 | +1.42% | 125,100 | 4744億8172万 | +7.14% | 18.49 | 4.49 |
| 03/21 | 9,988 | 10,000 | 9,740 | 9,860 | -0.54% | 192,700 | 4678億3897万 | +6.08% | 18.23 | 4.43 |
| 03/19 | 9,999 | 10,060 | 9,847 | 9,914 | -0.56% | 175,800 | 4704億117万 | +6.96% | 18.33 | 4.45 |
| 03/18 | 9,777 | 9,985 | 9,737 | 9,970 | +1.85% | 148,100 | 4730億5827万 | +7.96% | 18.44 | 4.48 |
| 03/15 | 9,860 | 9,926 | 9,702 | 9,789 | -1.44% | 174,100 | 4644億7015万 | +6.32% | 18.1 | 4.4 |
| 03/14 | 9,931 | 10,040 | 9,831 | 9,932 | -0.18% | 181,900 | 4712億5524万 | +8.05% | 18.37 | 4.46 |
| 03/13 | 9,990 | 10,095 | 9,784 | 9,950 | +1.02% | 259,400 | 4721億931万 | +8.31% | 18.4 | 4.47 |
| 03/12 | 9,666 | 9,867 | 9,552 | 9,850 | +1.25% | 175,400 | 4673億6449万 | +7.25% | 18.22 | 4.42 |
| 03/11 | 9,680 | 9,859 | 9,546 | 9,728 | +0.46% | 167,000 | 4615億7581万 | +5.96% | 17.99 | 4.37 |
| 03/08 | 9,723 | 9,883 | 9,637 | 9,683 | -0.43% | 294,900 | 4594億4064万 | +5.42% | 17.91 | 4.35 |
| 03/07 | 9,540 | 9,865 | 9,450 | 9,725 | +3.13% | 536,100 | 4614億3347万 | +5.73% | 17.98 | 4.37 |
| 03/06 | 8,883 | 9,479 | 8,874 | 9,430 | +6.77% | 346,300 | 4474億3626万 | +2.41% | 17.44 | 4.23 |
| 03/05 | 8,812 | 8,886 | 8,757 | 8,832 | -0.66% | 108,500 | 4190億6225万 | -4.37% | 16.33 | 3.97 |
| 03/04 | 8,999 | 9,146 | 8,874 | 8,891 | -0.12% | 291,200 | 4218億6169万 | -4.17% | 16.44 | 3.99 |
| 03/01 | 8,706 | 9,014 | 8,690 | 8,902 | +2.58% | 238,700 | 4223億8362万 | -4.47% | 16.46 | 4 |
| 02/29 | 8,845 | 8,902 | 8,611 | 8,678 | -2.44% | 269,100 | 4117億5523万 | -7.28% | 16.05 | 3.9 |
| 02/28 | 8,947 | 9,008 | 8,889 | 8,895 | -0.13% | 184,900 | 4220億5148万 | -5.42% | 16.45 | 3.99 |
| 02/27 | 8,950 | 8,985 | 8,856 | 8,907 | -1.53% | 254,100 | 4226億2086万 | -5.73% | 16.47 | 4 |
| 02/26 | 8,859 | 9,046 | 8,714 | 9,045 | +2.82% | 261,900 | 4291億6871万 | -4.74% | 16.73 | 4.06 |
| 02/22 | 8,971 | 8,981 | 8,731 | 8,797 | -1.98% | 223,300 | 4174億156万 | -7.71% | 16.27 | 3.95 |
| 02/21 | 8,886 | 9,038 | 8,818 | 8,975 | +0.65% | 166,600 | 4258億4734万 | -6.25% | 16.6 | 4.03 |
| 02/20 | 9,067 | 9,081 | 8,830 | 8,917 | -1.55% | 178,500 | 4230億9534万 | -7.2% | 16.49 | 4 |
| 02/19 | 8,883 | 9,062 | 8,883 | 9,057 | +1.37% | 171,900 | 4297億3809万 | -6.37% | 16.75 | 4.07 |
| 02/16 | 8,810 | 8,969 | 8,733 | 8,935 | +2.97% | 298,600 | 4239億4941万 | -8.1% | 16.52 | 4.01 |
| 02/15 | 8,982 | 9,015 | 8,627 | 8,677 | -3.98% | 347,100 | 4117億778万 | -11.24% | 16.05 | 3.9 |
| 02/14 | 9,131 | 9,154 | 8,938 | 9,037 | -1.84% | 281,400 | 4287億8913万 | -8.11% | 16.71 | 4.06 |
| 02/13 | 9,153 | 9,210 | 9,051 | 9,206 | +1.52% | 238,800 | 4368億787万 | -6.69% | 17.02 | 4.13 |
| 02/09 | 9,177 | 9,232 | 8,992 | 9,068 | -2.09% | 290,400 | 4302億6002万 | -8.19% | 16.77 | 4.07 |
| 02/08 | 9,346 | 9,494 | 9,186 | 9,262 | -1.75% | 360,200 | 4394億6496万 | -6.56% | 17.13 | 4.16 |
| 02/07 | 9,075 | 9,510 | 8,998 | 9,427 | -3.82% | 957,900 | 4472億9391万 | -5.23% | 17.43 | 4.23 |
| 02/06 | 9,872 | 9,952 | 9,601 | 9,801 | -0.87% | 304,100 | 4650億3953万 | -1.76% | 18.12 | 4.4 |
| 02/05 | 9,884 | 9,984 | 9,795 | 9,887 | +1.16% | 268,200 | 4691億2007万 | -1.01% | 18.28 | 4.44 |
| 02/02 | 9,802 | 9,959 | 9,773 | 9,774 | -0.47% | 204,000 | 4637億5843万 | -2.19% | 18.07 | 4.39 |
| 02/01 | 9,848 | 9,938 | 9,820 | 9,820 | -1.78% | 196,000 | 4659億4104万 | -1.84% | 18.16 | 4.41 |
| 01/31 | 9,934 | 9,998 | 9,893 | 9,998 | +0.08% | 114,200 | 4743億8682万 | -0.16% | 18.49 | 4.49 |
| 01/30 | 10,160 | 10,160 | 9,985 | 9,990 | -1.19% | 112,600 | 4740億723万 | -0.36% | 18.47 | 4.49 |
| 01/29 | 9,978 | 10,220 | 9,943 | 10,110 | +2.12% | 197,300 | 4797億101万 | +0.54% | 18.7 | 4.54 |
| 01/26 | 9,897 | 10,230 | 9,864 | 9,900 | -0.08% | 272,000 | 4697億3690万 | -1.91% | 18.31 | 4.45 |
| 01/25 | 9,841 | 9,930 | 9,751 | 9,908 | +0.03% | 170,200 | 4701億1648万 | -2.2% | 18.32 | 4.45 |
| 01/24 | 9,825 | 9,907 | 9,720 | 9,905 | +0.82% | 171,400 | 4699億7414万 | -2.72% | 18.32 | 4.45 |
| 01/23 | 10,005 | 10,090 | 9,815 | 9,824 | -1.56% | 219,000 | 4661億3084万 | -3.94% | 18.17 | 4.41 |
| 01/22 | 10,110 | 10,135 | 9,911 | 9,980 | -0.89% | 186,200 | 4735億3275万 | -2.87% | 18.46 | 4.48 |
| 01/19 | 10,060 | 10,205 | 9,998 | 10,070 | +1% | 205,700 | 4778億309万 | -2.48% | 18.62 | 4.52 |
| 01/18 | 9,897 | 10,035 | 9,837 | 9,970 | +1.48% | 246,700 | 4730億5827万 | -3.89% | 18.44 | 4.48 |
| 01/17 | 9,970 | 10,060 | 9,825 | 9,825 | -0.59% | 276,400 | 4661億7828万 | -5.7% | 18.17 | 4.41 |
| 01/16 | 10,440 | 10,480 | 9,883 | 9,883 | -5.97% | 327,900 | 4689億3028万 | -5.69% | 18.28 | 4.44 |
| 01/15 | 10,315 | 10,585 | 10,260 | 10,510 | +1.89% | 182,700 | 4986億8028万 | -0.3% | 19.44 | 4.72 |
| 01/12 | 10,420 | 10,620 | 10,290 | 10,315 | +0.49% | 248,600 | 4894億2789万 | -2.46% | 19.08 | 4.63 |
| 01/11 | 10,295 | 10,395 | 10,085 | 10,265 | +1.33% | 244,100 | 4870億5548万 | -3.43% | 18.98 | 4.61 |
| 01/10 | 9,840 | 10,255 | 9,820 | 10,130 | +3.1% | 240,900 | 4806億4998万 | -5.15% | 18.73 | 4.55 |
| 01/09 | 9,785 | 9,977 | 9,739 | 9,825 | +3.58% | 360,900 | 4661億7828万 | -8.49% | 18.17 | 4.41 |
| 01/05 | 9,995 | 9,995 | 9,470 | 9,485 | -4.62% | 356,900 | 4500億4591万 | -12.22% | 17.54 | 4.26 |
| 01/04 | 10,105 | 10,105 | 9,830 | 9,944 | -1.88% | 228,800 | 4718億2462万 | -8.71% | 18.39 | 4.46 |
| 2023 | ||||||||||
| 12/29 | 10,165 | 10,205 | 10,050 | 10,135 | -0.34% | 86,900 | 4808億8722万 | -7.43% | 18.83 | 4.97 |
| 12/28 | 10,040 | 10,200 | 10,040 | 10,170 | +0.99% | 107,200 | 4825億4790万 | -7.49% | 18.89 | 4.99 |
| 12/27 | 10,025 | 10,130 | 9,991 | 10,070 | +0.55% | 141,300 | 4778億309万 | -8.79% | 18.71 | 4.94 |
| 12/26 | 10,085 | 10,185 | 9,927 | 10,015 | -0.4% | 183,600 | 4751億9344万 | -9.63% | 18.61 | 4.91 |
| 12/25 | 10,070 | 10,105 | 9,970 | 10,055 | -0.15% | 157,100 | 4770億9136万 | -9.55% | 18.68 | 4.93 |
| 12/22 | 10,475 | 10,515 | 9,955 | 10,070 | -2.14% | 547,400 | 4778億309万 | -9.74% | 18.71 | 4.94 |
| 12/21 | 10,735 | 10,815 | 10,185 | 10,290 | -4.15% | 334,000 | 4882億4168万 | -8.04% | 19.12 | 5.04 |
| 12/20 | 10,935 | 10,990 | 10,730 | 10,735 | -2.76% | 190,000 | 5093億5612万 | -4.31% | 19.94 | 5.26 |
| 12/19 | 10,865 | 11,040 | 10,820 | 11,040 | +1.61% | 94,300 | 5238億2781万 | -1.64% | 20.51 | 5.41 |
| 12/18 | 11,060 | 11,140 | 10,855 | 10,865 | -2.69% | 137,800 | 5155億2438万 | -3.18% | 20.18 | 5.33 |
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 | |
| 2007年 3月期 | 550 440 4/5 | 298 238 3/28 238 3/27 | 332,800 416,000 3/23 | - | - | +9.51% 2/26 | -21.04% 11/24 |
| 2008年 3月期 | 355 284 7/18 | 183 146 11/27 146 11/21 | 17,981,600 22,477,000 7/18 | - | - | +20.6% 6/6 | -22.18% 8/17 |
| 2009年 3月期 | 674 539 6/12 | 128 102 2/20 | 51,064,000 63,830,000 6/10 | - | - | +88.24% 6/11 | -36.92% 10/10 |
| 2010年 3月期 | 358 286 6/16 | 156 125 4/6 125 4/3 他2件 | 19,451,200 24,314,000 6/3 | - | - | +41.04% 6/4 | -19.64% 11/19 |
| 2011年 3月期 | 416 333 2/14 | 186 149 10/29 149 10/28 | 2,531,200 3,164,000 4/8 | 194億7317万 | 87億1322万 | +32.77% 11/22 | -34.78% 3/15 |
| 2012年 3月期 | 703 562 3/9 | 256 205 4/6 | 1,397,600 1,747,000 5/16 | 328億6463万 | 119億8799万 | +20.52% 1/23 | -11.54% 8/9 |
| 2013年 3月期 | 769 615 3/4 | 438 350 8/13 | 3,740,000 4,675,000 9/3 | 359億6397万 | 204億6730万 | +27.17% 9/3 | -17.41% 8/7 |
| 2014年 3月期 | 756 605 4/12 | 486 389 6/7 | 224,800 281,000 9/9 | 353億7919万 | 227億4794万 | +12.38% 4/4 | -21.62% 6/7 |
| 2015年 3月期 | 1,063 850 2/27 | 544 435 6/18 435 6/16 他2件 | 188,000 235,000 6/11 | 506億2618万 | 259億869万 | +20.89% 2/18 | -8% 6/12 |
| 2016年 3月期 | 1,780 7,120 11/2 | 875 700 8/25 | 1,331,600 332,900 10/9 | 848億1374万 | 416億9215万 | +24.62% 9/10 | -19.6% 8/25 |
| 2017年 3月期 | 1,575 6,300 3/10 6,300 3/7 他2件 | 995 3,980 6/24 | 1,600,000 400,000 8/3 | 750億4587万 | 474億993万 | +19.71% 7/22 | -10.97% 6/24 |
| 2018年 3月期 | 3,338 13,350 2/13 | 1,350 5,400 4/17 | 1,151,200 287,800 2/7 | 1590億2577万 | 643億2503万 | +22.83% 1/15 | -10.7% 11/15 |
| 2019年 3月期 | 8,060 16,120 3/29 | 3,090 6,180 4/3 | 1,286,000 643,000 11/6 | 3840億4426万 | 1472億3285万 | +24.37% 11/9 | -12.85% 8/20 |
| 2020年 3月期 | 9,500 9/30 | 5,510 3/13 | 1,575,000 787,500 5/14 | 4526億5763万 | 2625億4142万 | +17.12% 9/24 | -14.94% 5/31 |
| 2021年 3月期 | 8,630 9/30 | 5,270 4/16 | 955,100 11/6 | 4094億7772万 | 2511億586万 | +17.79% 5/28 | -14.16% 11/18 |
| 2022年 3月期 | 7,530 11/5 | 5,610 3/8 | 467,500 10/28 | 3572億8473万 | 2661億8424万 | +9.8% 9/14 | -9.44% 5/17 |
| 2023年 3月期 | 12,640 3/31 | 5,890 4/12 | 417,200 2/8 | 5997億4489万 | 2794億6973万 | +19.74% 5/23 | -6.78% 9/7 |
| 2024年 3月期 | 13,735 6/19 | 8,611 2/29 | 966,900 11/7 | 6517億64万 | 4085億7620万 | +12.46% 11/10 | -12.89% 8/8 |
| 最新 | 8,029 2024/5/17 | 289,000 | 3809億6137万 | -11.99% 9,123 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -3%（0.97倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -86%（0.14倍）
- 1998/12/30 vs 1997/12/30
- 32%（1.32倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- 125%（2.25倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 99%（1.99倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 163%（2.63倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
75円（2002/11/19） - 10605%（107.05倍）
8,029円（5/17）