株価チャート
株価
5/17
- 前日 (5/16)
- 962
- 始値
- 958
- 高値
- 969
- 安値
- 945
- 終値 +0.31%
- 965
- 出来高 -48.28%
- 124,800
乖離率
- 株価（5日）
移動平均値 - -4.08%
1,006 - 株価（25日）
移動平均値 - -9.3%
1,064 - 出来高（5日）
移動平均値 - -43.4%
220,480
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 | 958 | 969 | 945 | 965 | +0.31% | 124,800 | 600億4427万 | -9.3% | 9.69 | 0.3 |
| 05/16 | 993 | 1,000 | 954 | 962 | -3.02% | 241,300 | 598億5760万 | -9.93% | 9.66 | 0.3 |
| 05/15 | 978 | 1,023 | 973 | 992 | -5.79% | 395,200 | 617億2426万 | -7.55% | 9.97 | 0.31 |
| 05/14 | 1,066 | 1,067 | 1,041 | 1,053 | -0.28% | 160,500 | 655億1981万 | -1.96% | 10.58 | 0.33 |
| 05/13 | 1,045 | 1,074 | 1,040 | 1,056 | +0.86% | 180,600 | 657億647万 | -1.49% | 10.61 | 0.33 |
| 05/10 | 1,054 | 1,054 | 1,033 | 1,047 | +1.55% | 106,000 | 651億4648万 | -2.24% | 10.52 | 0.33 |
| 05/09 | 1,028 | 1,042 | 1,024 | 1,031 | +0.68% | 114,100 | 641億5092万 | -3.64% | 10.36 | 0.32 |
| 05/08 | 1,027 | 1,044 | 1,022 | 1,024 | -0.97% | 113,500 | 637億1537万 | -4.3% | 10.29 | 0.32 |
| 05/07 | 1,058 | 1,058 | 1,026 | 1,034 | -1.8% | 131,500 | 643億3759万 | -3.63% | 10.39 | 0.32 |
| 05/02 | 1,050 | 1,061 | 1,042 | 1,053 | -0.66% | 107,900 | 655億1981万 | -1.86% | 10.58 | 0.33 |
| 05/01 | 1,061 | 1,074 | 1,049 | 1,060 | -2.48% | 167,300 | 659億5536万 | -1.3% | 10.65 | 0.33 |
| 04/30 | 1,085 | 1,100 | 1,066 | 1,087 | +0.46% | 273,900 | 676億3536万 | +1.21% | 10.92 | 0.34 |
| 04/26 | 1,099 | 1,149 | 1,078 | 1,082 | -2.61% | 873,400 | 673億2425万 | +0.74% | 10.87 | 0.34 |
| 04/25 | 1,116 | 1,138 | 1,097 | 1,111 | -0.98% | 301,300 | 691億2869万 | +3.45% | 11.16 | 0.35 |
| 04/24 | 1,132 | 1,142 | 1,118 | 1,122 | -0.71% | 204,300 | 698億1313万 | +4.47% | 11.27 | 0.35 |
| 04/23 | 1,125 | 1,142 | 1,115 | 1,130 | +1.53% | 169,000 | 703億1091万 | +5.41% | 11.35 | 0.35 |
| 04/22 | 1,100 | 1,127 | 1,085 | 1,113 | +2.87% | 279,200 | 692億5313万 | +4.21% | 11.18 | 0.35 |
| 04/19 | 1,109 | 1,114 | 1,071 | 1,082 | -3.13% | 191,000 | 673億2425万 | +1.6% | 10.87 | 0.34 |
| 04/18 | 1,076 | 1,117 | 1,065 | 1,117 | +6.18% | 328,200 | 695億202万 | +5.08% | 11.22 | 0.35 |
| 04/17 | 1,067 | 1,070 | 1,038 | 1,052 | -1.13% | 143,400 | 654億5759万 | -0.66% | 10.57 | 0.33 |
| 04/16 | 1,098 | 1,111 | 1,059 | 1,064 | -3.18% | 149,600 | 662億425万 | +0.47% | 10.69 | 0.33 |
| 04/15 | 1,107 | 1,111 | 1,082 | 1,099 | -1.79% | 135,400 | 683億8202万 | +3.88% | 11.04 | 0.34 |
| 04/12 | 1,106 | 1,120 | 1,093 | 1,119 | +2.66% | 219,700 | 696億2646万 | +5.87% | 11.24 | 0.35 |
| 04/11 | 1,039 | 1,090 | 1,033 | 1,090 | +3.91% | 167,200 | 678億2202万 | +3.42% | 10.95 | 0.34 |
| 04/10 | 1,051 | 1,060 | 1,048 | 1,049 | -1.87% | 148,700 | 652億7092万 | -0.19% | 10.54 | 0.33 |
| 04/09 | 1,091 | 1,096 | 1,064 | 1,069 | -1.93% | 201,100 | 665億1536万 | +1.91% | 10.74 | 0.34 |
| 04/08 | 1,023 | 1,092 | 1,023 | 1,090 | +8.46% | 369,200 | 678億2202万 | +4.21% | 10.95 | 0.34 |
| 04/05 | 994 | 1,012 | 993 | 1,005 | -1.95% | 146,300 | 625億3315万 | -3.83% | 10.1 | 0.32 |
| 04/04 | 1,039 | 1,039 | 1,015 | 1,025 | +0.39% | 104,700 | 637億7759万 | -2.01% | 10.3 | 0.32 |
| 04/03 | 997 | 1,049 | 983 | 1,021 | +0.89% | 221,400 | 635億2870万 | -2.3% | 10.26 | 0.32 |
| 04/02 | 1,036 | 1,050 | 1,003 | 1,012 | -2.79% | 198,200 | 629億6870万 | -2.88% | 10.17 | 0.32 |
| 04/01 | 1,095 | 1,100 | 1,039 | 1,041 | -4.23% | 263,400 | 647億7314万 | +0.39% | 10.46 | 0.33 |
| 03/29 | 1,118 | 1,127 | 1,070 | 1,087 | +3.72% | 295,100 | 676億3536万 | +5.53% | 8.38 | 0.34 |
| 03/28 | 1,070 | 1,070 | 1,033 | 1,048 | -2.06% | 175,500 | 652億870万 | +2.75% | 8.08 | 0.33 |
| 03/27 | 1,088 | 1,111 | 1,066 | 1,070 | 0% | 328,800 | 665億7758万 | +5.84% | 8.25 | 0.34 |
| 03/26 | 1,070 | 1,085 | 1,061 | 1,070 | -0.37% | 153,800 | 665億7758万 | +6.89% | 8.25 | 0.34 |
| 03/25 | 1,086 | 1,094 | 1,068 | 1,074 | -2.36% | 274,100 | 668億2647万 | +8.48% | 8.28 | 0.34 |
| 03/22 | 1,113 | 1,119 | 1,082 | 1,100 | -1.08% | 295,300 | 684億4424万 | +12.36% | 8.48 | 0.35 |
| 03/21 | 1,064 | 1,143 | 1,064 | 1,112 | +5.5% | 610,300 | 691億9091万 | +14.99% | 8.57 | 0.35 |
| 03/19 | 1,035 | 1,084 | 1,035 | 1,054 | +1.84% | 457,900 | 655億8203万 | +10.37% | 8.12 | 0.33 |
| 03/18 | 1,040 | 1,053 | 1,025 | 1,035 | +0.58% | 245,800 | 643億9981万 | +9.52% | 7.98 | 0.32 |
| 03/15 | 1,037 | 1,058 | 1,019 | 1,029 | -0.77% | 244,900 | 640億2648万 | +9.94% | 7.93 | 0.32 |
| 03/14 | 1,041 | 1,046 | 1,019 | 1,037 | +0.48% | 182,200 | 645億2426万 | +11.63% | 7.99 | 0.33 |
| 03/13 | 1,065 | 1,065 | 1,018 | 1,032 | -0.86% | 245,400 | 642億1315万 | +11.93% | 7.96 | 0.32 |
| 03/12 | 1,017 | 1,049 | 1,005 | 1,041 | +0.87% | 377,600 | 647億7314万 | +13.77% | 8.02 | 0.33 |
| 03/11 | 1,084 | 1,087 | 1,013 | 1,032 | -5.06% | 375,700 | 642億1315万 | +13.66% | 7.96 | 0.32 |
| 03/08 | 1,048 | 1,110 | 1,043 | 1,087 | +3.72% | 512,000 | 676億3536万 | +20.64% | 8.38 | 0.34 |
| 03/07 | 1,010 | 1,070 | 1,007 | 1,048 | +4.9% | 570,000 | 652億870万 | +17.49% | 8.08 | 0.33 |
| 03/06 | 995 | 1,015 | 991 | 999 | +0.1% | 222,700 | 621億5982万 | +13.01% | 7.7 | 0.31 |
| 03/05 | 1,007 | 1,018 | 993 | 998 | -0.99% | 284,800 | 620億9760万 | +13.54% | 7.69 | 0.31 |
| 03/04 | 1,055 | 1,055 | 1,006 | 1,008 | -4.64% | 422,400 | 627億1982万 | +15.46% | 7.77 | 0.32 |
| 03/01 | 1,035 | 1,059 | 1,020 | 1,057 | +1.63% | 603,900 | 657億6870万 | +21.91% | 8.15 | 0.33 |
| 02/29 | 1,008 | 1,041 | 993 | 1,040 | +4.73% | 885,900 | 647億1092万 | +20.93% | 8.02 | 0.33 |
| 02/28 | 964 | 1,011 | 963 | 993 | +3.98% | 681,300 | 617億8649万 | +16.55% | 7.65 | 0.31 |
| 02/27 | 886 | 958 | 886 | 955 | +7.67% | 538,400 | 594億2205万 | +12.75% | 7.36 | 0.3 |
| 02/26 | 868 | 896 | 863 | 887 | +3.62% | 273,700 | 551億9095万 | +5.22% | 6.84 | 0.28 |
| 02/22 | 840 | 858 | 839 | 856 | +2.76% | 245,000 | 532億6207万 | +1.78% | 6.6 | 0.27 |
| 02/21 | 833 | 839 | 826 | 833 | 0% | 177,000 | 518億3096万 | -0.83% | 6.42 | 0.26 |
| 02/20 | 830 | 845 | 825 | 833 | +0.85% | 253,800 | 518億3096万 | -0.95% | 6.42 | 0.26 |
| 02/19 | 795 | 826 | 794 | 826 | +4.16% | 439,800 | 513億9540万 | -1.78% | 6.37 | 0.26 |
| 02/16 | 801 | 809 | 792 | 793 | +0.25% | 286,200 | 493億4208万 | -5.71% | 6.11 | 0.25 |
| 02/15 | 810 | 813 | 791 | 791 | -1.62% | 195,700 | 492億1763万 | -6.06% | 6.1 | 0.25 |
| 02/14 | 811 | 811 | 793 | 804 | -0.86% | 271,500 | 500億2652万 | -4.51% | 6.2 | 0.25 |
| 02/13 | 799 | 813 | 791 | 811 | +2.27% | 272,600 | 504億6207万 | -3.68% | 6.25 | 0.25 |
| 02/09 | 812 | 830 | 793 | 793 | -3.17% | 523,600 | 493億4208万 | -5.71% | 6.11 | 0.25 |
| 02/08 | 849 | 849 | 819 | 819 | -3.76% | 409,500 | 509億5985万 | -2.5% | 6.31 | 0.26 |
| 02/07 | 850 | 858 | 843 | 851 | -0.23% | 181,500 | 529億5096万 | +1.43% | 6.56 | 0.27 |
| 02/06 | 862 | 865 | 842 | 853 | -1.73% | 373,100 | 530億7540万 | +1.91% | 6.58 | 0.27 |
| 02/05 | 864 | 876 | 855 | 868 | +1.28% | 247,700 | 540億873万 | +3.95% | 6.69 | 0.27 |
| 02/02 | 853 | 859 | 842 | 857 | -0.58% | 204,900 | 533億2429万 | +2.88% | 6.61 | 0.27 |
| 02/01 | 852 | 864 | 843 | 862 | -0.58% | 246,300 | 536億3540万 | +3.86% | 6.64 | 0.27 |
| 01/31 | 849 | 867 | 839 | 867 | +2.48% | 235,500 | 539億4651万 | +4.84% | 6.68 | 0.27 |
| 01/30 | 863 | 863 | 844 | 846 | -2.2% | 540,800 | 526億3985万 | +2.79% | 6.52 | 0.27 |
| 01/29 | 861 | 873 | 858 | 865 | +1.05% | 199,700 | 538億2206万 | +5.49% | 6.67 | 0.27 |
| 01/26 | 862 | 874 | 853 | 856 | -1.5% | 232,500 | 532億6207万 | +4.77% | 6.6 | 0.27 |
| 01/25 | 865 | 876 | 860 | 869 | +0.46% | 185,500 | 540億7095万 | +6.76% | 6.7 | 0.27 |
| 01/24 | 852 | 869 | 845 | 865 | +1.88% | 244,800 | 538億2206万 | +6.66% | 6.67 | 0.27 |
| 01/23 | 868 | 871 | 842 | 849 | -1.85% | 249,800 | 528億2651万 | +5.07% | 6.54 | 0.27 |
| 01/22 | 850 | 868 | 845 | 865 | +2.13% | 153,700 | 538億2206万 | +7.19% | 6.67 | 0.27 |
| 01/19 | 852 | 852 | 841 | 847 | +0.12% | 166,400 | 527億207万 | +5.22% | 6.53 | 0.27 |
| 01/18 | 847 | 848 | 830 | 846 | +0.71% | 165,800 | 526億3985万 | +5.09% | 6.52 | 0.27 |
| 01/17 | 847 | 860 | 840 | 840 | -0.47% | 239,100 | 522億6651万 | +4.35% | 6.48 | 0.26 |
| 01/16 | 847 | 847 | 831 | 844 | -0.12% | 179,300 | 525億1540万 | +4.98% | 6.51 | 0.26 |
| 01/15 | 818 | 849 | 818 | 845 | +4.19% | 241,200 | 525億7762万 | +5.23% | 6.51 | 0.27 |
| 01/12 | 825 | 836 | 808 | 811 | -1.22% | 297,000 | 504億6207万 | +1.25% | 6.25 | 0.25 |
| 01/11 | 814 | 828 | 811 | 821 | +2.24% | 258,100 | 510億8429万 | +2.5% | 6.33 | 0.26 |
| 01/10 | 810 | 819 | 802 | 803 | 0% | 251,000 | 499億6430万 | +0.12% | 6.19 | 0.25 |
| 01/09 | 777 | 804 | 773 | 803 | +3.35% | 237,100 | 499億6430万 | 0% | 6.19 | 0.25 |
| 01/05 | 782 | 789 | 776 | 777 | +0.13% | 208,800 | 483億4652万 | -3.24% | 5.99 | 0.24 |
| 01/04 | 787 | 787 | 762 | 776 | -2.02% | 360,100 | 482億8430万 | -3.72% | 5.98 | 0.24 |
| 2023 | ||||||||||
| 12/29 | 797 | 806 | 791 | 792 | -1.25% | 254,500 | 492億7985万 | -2.1% | 6.1 | 0.26 |
| 12/28 | 796 | 803 | 792 | 802 | -0.74% | 250,700 | 499億208万 | -1.11% | 6.18 | 0.26 |
| 12/27 | 804 | 808 | 797 | 808 | +1% | 189,400 | 502億7541万 | -0.62% | 6.23 | 0.27 |
| 12/26 | 789 | 802 | 789 | 800 | +0.88% | 172,900 | 497億7763万 | -1.84% | 6.17 | 0.26 |
| 12/25 | 789 | 798 | 783 | 793 | +1.02% | 137,700 | 493億4208万 | -2.82% | 6.11 | 0.26 |
| 12/22 | 774 | 786 | 770 | 785 | +2.08% | 176,700 | 488億4430万 | -4.15% | 6.05 | 0.26 |
| 12/21 | 768 | 775 | 760 | 769 | -0.52% | 163,000 | 478億4875万 | -6.33% | 5.93 | 0.25 |
| 12/20 | 771 | 783 | 765 | 773 | -0.51% | 311,900 | 480億9764万 | -6.3% | 5.96 | 0.25 |
| 12/19 | 786 | 786 | 771 | 777 | -0.13% | 231,500 | 483億4652万 | -6.27% | 5.99 | 0.26 |
| 12/18 | 786 | 789 | 772 | 778 | -2.26% | 255,000 | 484億875万 | -6.6% | 6 | 0.26 |
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 | 2,500 4/4 | 1,598 11/21 | 459,700 4/3 | - | - | +6.81% 7/10 | -13.06% 6/8 |
| 2008年 3月期 | 1,859 7/2 | 1,056 11/13 | 315,200 11/16 | - | - | +18.26% 11/29 | -21.91% 8/17 |
| 2009年 3月期 | 1,586 5/16 | 812 10/10 | 204,900 10/16 | - | - | +12.85% 11/5 | -23.69% 10/10 |
| 2010年 3月期 | 1,048 6/12 6/2 | 623 2/9 | 175,900 10/21 | - | - | +11.47% 10/26 | -13.91% 5/7 |
| 2011年 3月期 | 748 4/15 | 357 3/15 | 249,200 3/7 | 379億4005万 | 181億775万 | +15.73% 2/16 | -27.8% 3/15 |
| 2012年 3月期 | 505 3/14 | 392 12/27 | 109,000 3/5 | 256億1461万 | 198億8302万 | +13.59% 3/7 | -9.73% 4/26 |
| 2013年 3月期 | 1,070 3/7 | 360 5/18 | 627,700 3/7 | 542億7254万 | 182億5992万 | +33.26% 3/6 | -13.15% 5/15 |
| 2014年 3月期 | 980 4/5 | 591 3/20 | 699,900 7/3 | 497億756万 | 299億7672万 | +20.56% 7/3 | -19.27% 6/7 |
| 2015年 3月期 | 895 12/8 | 614 4/11 | 296,800 11/4 | 453億9623万 | 311億4333万 | +17.22% 11/14 | -13.48% 10/17 |
| 2016年 3月期 | 983 6/12 | 421 2/12 | 4,299,200 7/24 | 498億5977万 | 261億9548万 | +10.22% 3/15 | -25.88% 2/12 |
| 2017年 3月期 | 663 3/6 | 341 7/8 | 460,500 6/7 | 412億5321万 | 212億1771万 | +18.3% 12/7 | -11.98% 6/16 |
| 2018年 3月期 | 672 5/8 | 442 3/26 | 421,600 2/6 | 418億1321万 | 275億214万 | +8.77% 10/17 | -14.69% 2/14 |
| 2019年 3月期 | 545 5/18 | 286 3/25 | 400,400 3/25 | 339億1101万 | 177億9550万 | +10.89% 8/8 | -18.38% 12/25 |
| 2020年 3月期 | 415 12/30 | 187 3/13 | 1,414,200 7/19 | 258億2214万 | 116億3552万 | +13.75% 11/11 | -34.26% 3/13 |
| 2021年 3月期 | 353 3/23 | 210 7/31 | 4,807,200 9/4 | 219億6438万 | 130億6662万 | +26.63% 3/22 | -10.94% 7/10 |
| 2022年 3月期 | 307 2/9 4/5 | 243 12/1 | 679,400 2/9 | 191億216万 | 151億1995万 | +12.3% 9/1 | -10.07% 3/8 |
| 2023年 3月期 | 615 3/9 | 246 8/9 | 3,541,500 3/13 | 382億6655万 | 153億662万 | +30.94% 11/25 | -12.39% 3/20 |
| 2024年 3月期 | 1,143 3/21 | 468 5/25 | 2,163,900 8/10 | 711億1979万 | 291億1991万 | +22.03% 7/4 | -10.9% 5/23 |
| 最新 | 965 2024/5/17 | 124,800 | 600億4427万 | -9.3% 1,064 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/21 vs 1984/12/27
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/21
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -33%（0.67倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/28 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/28
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 275%（3.75倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
187円（2020/03/13） - 416%（5.16倍）
965円（5/17）