株価チャート
株価
5/17
- 前日 (5/16)
- 8,420
- 始値
- 8,483
- 高値
- 8,599
- 安値
- 8,443
- 終値 +2.04%
- 8,592
- 出来高 -17.01%
- 40,500
乖離率
- 株価（5日）
移動平均値 - +1.85%
8,436 - 株価（25日）
移動平均値 - +0.37%
8,560 - 出来高（5日）
移動平均値 - -34.38%
61,720
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 | 8,483 | 8,599 | 8,443 | 8,592 | +2.04% | 40,500 | 3599億5572万 | +0.37% | 18.72 | 2.08 |
| 05/16 | 8,335 | 8,486 | 8,333 | 8,420 | +1.56% | 48,800 | 3527億4990万 | -1.8% | 18.34 | 2.04 |
| 05/15 | 8,429 | 8,429 | 8,250 | 8,291 | -0.37% | 48,000 | 3473億4554万 | -3.5% | 18.06 | 2.01 |
| 05/14 | 8,165 | 8,460 | 8,050 | 8,322 | -2.7% | 114,400 | 3486億4426万 | -3.36% | 18.13 | 2.02 |
| 05/13 | 8,566 | 8,650 | 8,501 | 8,553 | +0.43% | 56,900 | 3583億2184万 | -0.88% | 18.63 | 2.08 |
| 05/10 | 8,500 | 8,587 | 8,466 | 8,516 | +0.24% | 53,900 | 3567億7175万 | -1.46% | 18.55 | 2.07 |
| 05/09 | 8,452 | 8,533 | 8,411 | 8,496 | +1.02% | 41,900 | 3559億3387万 | -1.88% | 18.51 | 2.06 |
| 05/08 | 8,419 | 8,444 | 8,345 | 8,410 | +0.15% | 39,500 | 3523億3096万 | -3.13% | 18.32 | 2.04 |
| 05/07 | 8,390 | 8,428 | 8,327 | 8,397 | +0.13% | 34,000 | 3517億8633万 | -3.6% | 18.29 | 2.04 |
| 05/02 | 8,367 | 8,421 | 8,366 | 8,386 | +0.36% | 21,200 | 3513億2549万 | -4.04% | 18.27 | 2.03 |
| 05/01 | 8,500 | 8,500 | 8,305 | 8,356 | -2.18% | 30,200 | 3500億6867万 | -4.79% | 18.2 | 2.03 |
| 04/30 | 8,545 | 8,565 | 8,438 | 8,542 | +1.23% | 53,100 | 3578億6100万 | -3.09% | 18.61 | 2.07 |
| 04/26 | 8,323 | 8,449 | 8,236 | 8,438 | +1.05% | 50,500 | 3535億400万 | -4.66% | 18.38 | 2.05 |
| 04/25 | 8,511 | 8,511 | 8,350 | 8,350 | -2.03% | 28,000 | 3498億1730万 | -6.1% | 18.19 | 2.03 |
| 04/24 | 8,550 | 8,583 | 8,488 | 8,523 | +0.66% | 40,600 | 3570億6501万 | -4.6% | 18.57 | 2.07 |
| 04/23 | 8,410 | 8,500 | 8,332 | 8,467 | +0.82% | 64,700 | 3547億1893万 | -5.63% | 18.45 | 2.05 |
| 04/22 | 8,589 | 8,640 | 8,350 | 8,398 | -0.72% | 61,400 | 3518億2823万 | -6.74% | 18.29 | 2.04 |
| 04/19 | 8,819 | 8,819 | 8,413 | 8,459 | -4.42% | 79,100 | 3543億8378万 | -6.41% | 18.43 | 2.05 |
| 04/18 | 8,794 | 8,930 | 8,791 | 8,850 | +0.67% | 64,600 | 3707億6444万 | -2.44% | 19.28 | 2.15 |
| 04/17 | 8,793 | 8,835 | 8,660 | 8,791 | +0.61% | 78,900 | 3682億9268万 | -3.18% | 19.15 | 2.13 |
| 04/16 | 8,858 | 8,886 | 8,671 | 8,738 | -2.22% | 63,000 | 3660億7228万 | -3.88% | 19.04 | 2.12 |
| 04/15 | 8,910 | 8,998 | 8,846 | 8,936 | -0.21% | 41,100 | 3743億6735万 | -1.79% | 19.47 | 2.17 |
| 04/12 | 8,861 | 8,971 | 8,861 | 8,955 | +1.06% | 55,700 | 3751億6334万 | -1.58% | 19.51 | 2.17 |
| 04/11 | 8,901 | 8,901 | 8,770 | 8,861 | -0.89% | 54,300 | 3712億2528万 | -2.58% | 19.3 | 2.15 |
| 04/10 | 9,000 | 9,034 | 8,941 | 8,941 | -0.18% | 45,900 | 3745億7682万 | -1.6% | 19.48 | 2.17 |
| 04/09 | 8,900 | 8,970 | 8,872 | 8,957 | +0.96% | 38,000 | 3745億116万 | -1.2% | 19.51 | 2.17 |
| 04/08 | 8,774 | 8,913 | 8,772 | 8,872 | +1.23% | 50,600 | 3716億8612万 | -1.95% | 19.33 | 2.15 |
| 04/05 | 8,741 | 8,827 | 8,700 | 8,764 | -0.1% | 55,200 | 3671億6154万 | -3.02% | 19.09 | 2.13 |
| 04/04 | 8,885 | 8,885 | 8,765 | 8,773 | -1.26% | 51,600 | 3675億3858万 | -2.86% | 19.11 | 2.13 |
| 04/03 | 8,919 | 8,960 | 8,801 | 8,885 | -0.47% | 54,400 | 3722億3074万 | -1.52% | 19.36 | 2.16 |
| 04/02 | 9,034 | 9,067 | 8,888 | 8,927 | -1.63% | 52,600 | 3739億9030万 | -0.88% | 19.45 | 2.17 |
| 04/01 | 9,145 | 9,181 | 9,044 | 9,075 | -0.77% | 37,900 | 3801億9066万 | +0.95% | 19.77 | 2.2 |
| 03/29 | 9,124 | 9,183 | 9,055 | 9,145 | +0.62% | 37,500 | 3831億2326万 | +2.01% | 20.42 | 2.22 |
| 03/28 | 9,240 | 9,259 | 9,034 | 9,089 | -2.24% | 84,400 | 3807億7718万 | +1.7% | 20.3 | 2.21 |
| 03/27 | 9,338 | 9,344 | 9,231 | 9,297 | -0.27% | 95,000 | 3894億9119万 | +4.41% | 20.76 | 2.26 |
| 03/26 | 9,420 | 9,420 | 9,201 | 9,322 | -1.3% | 62,100 | 3905億3855万 | +5.24% | 20.82 | 2.26 |
| 03/25 | 9,454 | 9,498 | 9,424 | 9,445 | -0.31% | 43,100 | 3956億9155万 | +7.2% | 21.09 | 2.29 |
| 03/22 | 9,384 | 9,500 | 9,285 | 9,474 | +0.68% | 52,100 | 3969億648万 | +8.21% | 21.16 | 2.3 |
| 03/21 | 9,514 | 9,611 | 9,342 | 9,410 | -0.72% | 80,600 | 3934億4154万 | +8.15% | 20.97 | 2.28 |
| 03/19 | 9,367 | 9,488 | 9,344 | 9,478 | +2.02% | 101,100 | 3962億8469万 | +9.43% | 21.12 | 2.29 |
| 03/18 | 9,260 | 9,323 | 9,243 | 9,290 | +0.7% | 73,500 | 3884億2422万 | +7.77% | 20.7 | 2.25 |
| 03/15 | 9,256 | 9,306 | 9,180 | 9,225 | -0.57% | 101,200 | 3857億651万 | +7.47% | 20.56 | 2.23 |
| 03/14 | 9,136 | 9,278 | 9,100 | 9,278 | +2.21% | 59,600 | 3879億2249万 | +8.43% | 20.68 | 2.25 |
| 03/13 | 9,060 | 9,136 | 9,010 | 9,077 | +0.17% | 69,300 | 3795億1848万 | +6.46% | 20.23 | 2.2 |
| 03/12 | 8,960 | 9,062 | 8,891 | 9,062 | +1.27% | 50,600 | 3788億9131万 | +6.51% | 20.19 | 2.19 |
| 03/11 | 8,945 | 8,981 | 8,865 | 8,948 | +0.29% | 64,400 | 3741億2486万 | +5.43% | 19.94 | 2.17 |
| 03/08 | 8,878 | 8,953 | 8,800 | 8,922 | +0.44% | 71,200 | 3730億3777万 | +5.29% | 19.88 | 2.16 |
| 03/07 | 8,646 | 8,883 | 8,607 | 8,883 | +3.23% | 69,900 | 3714億714万 | +5.02% | 19.79 | 2.15 |
| 03/06 | 8,492 | 8,631 | 8,492 | 8,605 | +1.91% | 63,300 | 3597億8368万 | +1.94% | 19.18 | 2.08 |
| 03/05 | 8,394 | 8,514 | 8,380 | 8,444 | -0.65% | 62,000 | 3530億5211万 | +0.08% | 18.82 | 2.04 |
| 03/04 | 8,556 | 8,611 | 8,420 | 8,499 | -1.31% | 93,800 | 3553億5172万 | +0.76% | 18.94 | 2.06 |
| 03/01 | 8,603 | 8,612 | 8,512 | 8,612 | 0% | 56,400 | 3600億7636万 | +2.13% | 19.19 | 2.09 |
| 02/29 | 8,555 | 8,625 | 8,450 | 8,612 | +0.76% | 53,200 | 3600億7636万 | +2.24% | 19.19 | 2.09 |
| 02/28 | 8,474 | 8,647 | 8,450 | 8,547 | +0.86% | 159,900 | 3573億5865万 | +1.5% | 19.05 | 2.07 |
| 02/27 | 8,526 | 8,570 | 8,441 | 8,474 | -0.61% | 74,000 | 3543億644万 | +0.59% | 18.88 | 2.05 |
| 02/26 | 8,461 | 8,562 | 8,461 | 8,526 | +0.78% | 51,000 | 3564億8062万 | +1.19% | 19 | 2.06 |
| 02/22 | 8,388 | 8,494 | 8,386 | 8,460 | +0.13% | 56,100 | 3385億1608万 | +0.4% | 18.02 | 1.96 |
| 02/21 | 8,399 | 8,456 | 8,214 | 8,449 | +2.29% | 102,500 | 3380億7593万 | +0.23% | 18 | 1.96 |
| 02/20 | 8,196 | 8,260 | 8,139 | 8,260 | +1.41% | 51,700 | 3305億1334万 | -2.03% | 17.59 | 1.91 |
| 02/19 | 8,164 | 8,230 | 8,105 | 8,145 | -0.01% | 54,000 | 3259億1176万 | -3.55% | 17.35 | 1.88 |
| 02/16 | 8,029 | 8,210 | 8,029 | 8,146 | +1.34% | 57,200 | 3259億5177万 | -3.69% | 17.35 | 1.89 |
| 02/15 | 8,139 | 8,157 | 8,020 | 8,038 | -1.28% | 74,100 | 3216億3029万 | -5.07% | 17.12 | 1.86 |
| 02/14 | 8,300 | 8,429 | 8,045 | 8,142 | -3.23% | 98,900 | 3257億9172万 | -3.97% | 17.34 | 1.88 |
| 02/13 | 8,498 | 8,498 | 8,385 | 8,414 | -0.25% | 62,000 | 3366億7545万 | -0.81% | 17.92 | 1.95 |
| 02/09 | 8,360 | 8,495 | 8,355 | 8,435 | +0.44% | 53,100 | 3375億1574万 | -0.4% | 17.97 | 1.95 |
| 02/08 | 8,537 | 8,537 | 8,337 | 8,398 | -1.81% | 72,100 | 3360億3523万 | -0.67% | 17.89 | 1.94 |
| 02/07 | 8,506 | 8,585 | 8,500 | 8,553 | +0.55% | 44,000 | 3422億3736万 | +1.31% | 18.22 | 1.98 |
| 02/06 | 8,616 | 8,625 | 8,496 | 8,506 | -1.33% | 51,100 | 3403億5671万 | +0.97% | 18.12 | 1.97 |
| 02/05 | 8,658 | 8,670 | 8,590 | 8,621 | +1.03% | 42,800 | 3449億5829万 | +2.5% | 18.36 | 2 |
| 02/02 | 8,720 | 8,731 | 8,527 | 8,533 | -1.12% | 47,900 | 3414億3708万 | +1.69% | 18.17 | 1.97 |
| 02/01 | 8,521 | 8,660 | 8,521 | 8,630 | +1.28% | 49,300 | 3453億1842万 | +3.03% | 18.38 | 2 |
| 01/31 | 8,410 | 8,521 | 8,401 | 8,521 | +0.89% | 30,200 | 3409億5692万 | +1.95% | 18.15 | 1.97 |
| 01/30 | 8,500 | 8,500 | 8,425 | 8,446 | -0.71% | 41,200 | 3379億5589万 | +1.26% | 17.99 | 1.95 |
| 01/29 | 8,479 | 8,544 | 8,435 | 8,506 | +1.21% | 32,500 | 3403億5671万 | +2.15% | 18.12 | 1.97 |
| 01/26 | 8,400 | 8,441 | 8,370 | 8,404 | -0.27% | 38,600 | 3362億7531万 | +1.13% | 17.9 | 1.94 |
| 01/25 | 8,373 | 8,453 | 8,373 | 8,427 | +0.52% | 38,200 | 3371億9563万 | +1.58% | 17.95 | 1.95 |
| 01/24 | 8,561 | 8,564 | 8,381 | 8,383 | -2.14% | 49,000 | 3354億3503万 | +1.21% | 17.85 | 1.94 |
| 01/23 | 8,600 | 8,657 | 8,565 | 8,566 | -0.67% | 36,500 | 3427億5754万 | +3.48% | 18.24 | 1.98 |
| 01/22 | 8,572 | 8,635 | 8,541 | 8,624 | +1.39% | 35,500 | 3450億7833万 | +4.33% | 18.37 | 2 |
| 01/19 | 8,540 | 8,585 | 8,477 | 8,506 | -0.41% | 47,000 | 3403億5671万 | +3% | 18.12 | 1.97 |
| 01/18 | 8,552 | 8,552 | 8,496 | 8,541 | -0.13% | 33,600 | 3417億5719万 | +3.5% | 18.19 | 1.98 |
| 01/17 | 8,470 | 8,605 | 8,470 | 8,552 | +0.83% | 39,000 | 3421億9735万 | +3.75% | 18.21 | 1.98 |
| 01/16 | 8,617 | 8,679 | 8,476 | 8,482 | -1.5% | 41,700 | 3393億9639万 | +3.05% | 18.07 | 1.96 |
| 01/15 | 8,534 | 8,612 | 8,492 | 8,611 | +1.76% | 38,700 | 3445億5816万 | +4.69% | 18.34 | 1.99 |
| 01/12 | 8,450 | 8,494 | 8,390 | 8,462 | +0.92% | 45,000 | 3385億9611万 | +3.07% | 18.02 | 1.96 |
| 01/11 | 8,343 | 8,409 | 8,317 | 8,385 | +0.81% | 48,700 | 3355億1505万 | +2.28% | 17.86 | 1.94 |
| 01/10 | 8,258 | 8,350 | 8,258 | 8,318 | +0.78% | 57,900 | 3328億3413万 | +1.58% | 17.72 | 1.92 |
| 01/09 | 8,071 | 8,254 | 8,071 | 8,254 | +2.25% | 71,000 | 3302億7326万 | +0.92% | 17.58 | 1.91 |
| 01/05 | 8,127 | 8,127 | 8,047 | 8,072 | -0.04% | 43,200 | 3229億9076万 | -1.24% | 17.19 | 1.87 |
| 01/04 | 8,069 | 8,104 | 8,005 | 8,075 | +0.07% | 40,400 | 3231億1080万 | -1.25% | 17.2 | 1.87 |
| 2023 | ||||||||||
| 12/29 | 8,100 | 8,104 | 8,021 | 8,069 | -0.42% | 30,200 | 3228億7072万 | -1.3% | 17.19 | 1.96 |
| 12/28 | 8,171 | 8,171 | 8,099 | 8,103 | -0.87% | 21,000 | 3242億3118万 | -0.86% | 17.26 | 1.96 |
| 12/27 | 8,135 | 8,190 | 8,104 | 8,174 | +0.48% | 30,100 | 3270億7216万 | +0.06% | 17.41 | 1.98 |
| 12/26 | 8,146 | 8,165 | 8,101 | 8,135 | -0.14% | 27,100 | 3255億1162万 | -0.31% | 17.33 | 1.97 |
| 12/25 | 8,300 | 8,300 | 8,127 | 8,146 | -0.56% | 16,800 | 3259億5177万 | -0.05% | 17.35 | 1.97 |
| 12/22 | 8,146 | 8,199 | 8,103 | 8,192 | +1.14% | 25,900 | 3277億9241万 | +0.64% | 17.45 | 1.99 |
| 12/21 | 8,012 | 8,108 | 8,012 | 8,100 | +0.28% | 24,600 | 3241億1114万 | -0.28% | 17.25 | 1.96 |
| 12/20 | 8,080 | 8,109 | 8,041 | 8,077 | -0.05% | 27,200 | 3231億9083万 | -0.46% | 17.2 | 1.96 |
| 12/19 | 8,048 | 8,081 | 7,995 | 8,081 | +0.22% | 28,600 | 3233億5088万 | -0.33% | 17.21 | 1.96 |
| 12/18 | 8,005 | 8,107 | 7,990 | 8,063 | -0.51% | 34,800 | 3226億3064万 | -0.4% | 17.17 | 1.95 |
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 | 1,615 3,230 3/26 | 1,275 2,550 10/10 2,550 6/9 | 110,600 55,300 4/14 | - | - | +6.38% 12/7 | -7% 10/10 |
| 2008年 3月期 | 1,670 3,340 12/3 | 1,308 2,615 3/18 | 91,000 45,500 11/30 | - | - | +8.74% 11/30 | -8.6% 3/14 |
| 2009年 3月期 | 2,000 4,000 7/10 | 1,278 2,555 11/18 | 176,200 88,100 2/13 | - | - | +17.36% 7/14 | -14.32% 11/6 |
| 2010年 3月期 | 1,660 3,320 10/7 | 1,318 2,635 5/21 2,635 5/7 | 87,400 43,700 10/27 | - | - | +6.55% 9/18 | -10.21% 11/12 |
| 2011年 3月期 | 1,398 2,796 4/12 | 1,051 2,101 3/15 | 77,200 38,600 12/10 | 559億3677万 | 420億3260万 | +11.66% 12/15 | -16.3% 3/15 |
| 2012年 3月期 | 1,474 2,947 9/30 | 1,168 2,335 6/14 | 100,800 50,400 8/5 | 589億5768万 | 467億1401万 | +7.92% 8/23 | -7.55% 10/25 |
| 2013年 3月期 | 2,058 4,115 3/28 | 1,343 2,685 5/14 | 138,400 69,200 4/9 | 823億2469万 | 537億1611万 | +11.2% 4/8 | -4.47% 5/11 |
| 2014年 3月期 | 2,900 5,800 3/25 | 1,720 3,440 6/13 | 155,600 77,800 3/26 | 1160億3979万 | 688億2064万 | +16.96% 3/25 | -11.23% 6/7 |
| 2015年 3月期 | 4,990 9,980 3/18 | 2,180 4,360 4/11 | 261,300 3/31 | 1996億6847万 | 872億2991万 | +15.57% 3/18 | -7.21% 9/12 |
| 2016年 3月期 | 7,030 8/18 | 4,065 2/12 | 267,500 8/28 | 2812億9646万 | 1626億5577万 | +13.2% 6/12 | -17.63% 9/8 |
| 2017年 3月期 | 5,070 5/11 | 3,935 9/14 | 199,100 11/14 | 2028億6957万 | 1574億5399万 | +8.58% 12/20 | -10.88% 8/26 |
| 2018年 3月期 | 6,000 2/21 2/20 | 4,040 4/14 | 148,700 5/17 | 2400億8233万 | 1616億5543万 | +10.36% 2/19 | -7.82% 2/6 |
| 2019年 3月期 | 7,020 9/28 9/27 | 5,430 3/28 | 314,200 9/21 | 2808億9632万 | 2172億7451万 | +10.07% 9/19 | -12.2% 12/25 |
| 2020年 3月期 | 6,820 3/30 | 4,610 9/3 | 271,500 3/23 | 2728億9358万 | 1844億6325万 | +15.31% 3/30 | -9.79% 3/16 |
| 2021年 3月期 | 8,850 8/25 | 6,080 4/10 | 246,500 1/28 | 3541億2143万 | 2432億8342万 | +8.89% 7/15 | -8.34% 9/8 |
| 2022年 3月期 | 7,450 9/8 | 5,930 7/9 | 174,900 5/11 | 2981億222万 | 2372億8137万 | +7.12% 8/23 | -8.16% 10/5 |
| 2023年 3月期 | 7,060 4/13 | 5,960 6/17 | 158,700 5/20 | 2824億9687万 | 2384億8178万 | +5.55% 11/17 | -7.36% 6/14 |
| 2024年 3月期 | 9,611 3/21 | 6,740 4/6 | 159,900 2/28 | 4018億4555万 | 2696億9248万 | +9.43% 3/19 | -6.74% 4/22 |
| 最新 | 8,592 2024/5/17 | 40,500 | 3599億5572万 | +0.37% 8,560 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/29
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/29 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
550円（2000/10/31） - 1462%（15.62倍）
8,592円（5/17）