株価チャート
株価
5/16
- 前日 (5/15)
- 958
- 始値
- 963
- 高値
- 964
- 安値
- 941
- 終値 -1.67%
- 942
- 出来高 +3.35%
- 1,004,500
乖離率
- 株価（5日）
移動平均値 - -2.99%
971 - 株価（25日）
移動平均値 - -2.89%
970 - 出来高（5日）
移動平均値 - -33.52%
1,510,960
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 963 | 964 | 941 | 942 | -1.67% | 1,004,500 | 1857億517万 | -2.89% | 10.24 | 0.5 |
| 05/15 | 967 | 975 | 951 | 958 | -0.21% | 971,900 | 1888億5939万 | -1.44% | 10.41 | 0.51 |
| 05/14 | 955 | 962 | 947 | 960 | -0.62% | 847,400 | 1892億5367万 | -1.23% | 10.43 | 0.51 |
| 05/13 | 1,005 | 1,009 | 925 | 966 | -6.03% | 3,760,300 | 1904億3651万 | -0.51% | 10.5 | 0.52 |
| 05/10 | 1,020 | 1,032 | 1,011 | 1,028 | +0.69% | 970,700 | 2026億5914万 | +6.31% | 11.17 | 0.55 |
| 05/09 | 1,020 | 1,035 | 1,005 | 1,021 | +0.29% | 1,094,500 | 2012億7917万 | +6.35% | 11.09 | 0.55 |
| 05/08 | 983 | 1,025 | 983 | 1,018 | +5.17% | 2,927,300 | 2006億8775万 | +6.71% | 11.06 | 0.54 |
| 05/07 | 977 | 988 | 957 | 968 | +0.52% | 1,150,700 | 1908億3079万 | +2% | 10.52 | 0.52 |
| 05/02 | 952 | 971 | 952 | 963 | +0.21% | 610,700 | 1898億4509万 | +1.9% | 10.46 | 0.51 |
| 05/01 | 947 | 961 | 941 | 961 | -0.1% | 1,069,900 | 1894億5081万 | +1.91% | 10.44 | 0.51 |
| 04/30 | 962 | 977 | 956 | 962 | -0.72% | 1,097,500 | 1896億4795万 | +2.45% | 10.45 | 0.51 |
| 04/26 | 957 | 976 | 955 | 969 | +3.64% | 1,498,100 | 2249億4293万 | +3.42% | 10.53 | 0.52 |
| 04/25 | 940 | 952 | 934 | 935 | -1.89% | 1,355,900 | 2170億5019万 | +0.11% | 10.16 | 0.5 |
| 04/24 | 962 | 962 | 948 | 953 | -0.21% | 958,000 | 2212億2870万 | +2.25% | 10.35 | 0.51 |
| 04/23 | 954 | 962 | 948 | 955 | +0.1% | 735,600 | 2216億9298万 | +2.8% | 10.38 | 0.51 |
| 04/22 | 954 | 970 | 937 | 954 | +1.6% | 988,000 | 2214億6084万 | +3.14% | 10.37 | 0.51 |
| 04/19 | 945 | 958 | 921 | 939 | -1.16% | 1,116,200 | 2179億7875万 | +1.84% | 10.2 | 0.5 |
| 04/18 | 945 | 960 | 937 | 950 | +1.5% | 652,800 | 2205億3228万 | +3.49% | 10.32 | 0.51 |
| 04/17 | 952 | 957 | 934 | 936 | -1.78% | 858,600 | 2172億8233万 | +2.41% | 10.17 | 0.5 |
| 04/16 | 983 | 997 | 948 | 953 | -4.12% | 1,480,500 | 2212億2870万 | +4.5% | 10.35 | 0.51 |
| 04/15 | 1,000 | 1,005 | 986 | 994 | -2.07% | 1,196,300 | 2307億4641万 | +9.47% | 10.8 | 0.53 |
| 04/12 | 1,001 | 1,017 | 995 | 1,015 | +1.5% | 1,330,800 | 2356億2133万 | +12.53% | 11.03 | 0.54 |
| 04/11 | 968 | 1,002 | 966 | 1,000 | +2.15% | 1,671,900 | 2321億3924万 | +11.73% | 10.87 | 0.53 |
| 04/10 | 976 | 989 | 974 | 979 | -0.31% | 809,700 | 2272億6432万 | +10.37% | 10.64 | 0.52 |
| 04/09 | 977 | 993 | 971 | 982 | +1.24% | 1,412,200 | 2279億6074万 | +11.72% | 10.67 | 0.52 |
| 04/08 | 952 | 979 | 951 | 970 | +0.31% | 1,699,600 | 2251億7507万 | +11.24% | 10.54 | 0.52 |
| 04/05 | 972 | 984 | 931 | 967 | +2.65% | 5,429,500 | 2244億7865万 | +11.79% | 10.51 | 0.52 |
| 04/04 | 901 | 945 | 886 | 942 | +8.9% | 3,393,100 | 2186億7517万 | +9.66% | 10.24 | 0.5 |
| 04/03 | 848 | 878 | 846 | 865 | +1.29% | 1,078,900 | 2008億44万 | +1.41% | 9.4 | 0.46 |
| 04/02 | 865 | 874 | 851 | 854 | -1.16% | 1,105,400 | 1982億4691万 | +0.47% | 9.28 | 0.46 |
| 04/01 | 891 | 894 | 864 | 864 | -3.25% | 1,538,600 | 2005億6831万 | +2.01% | 9.39 | 0.46 |
| 03/29 | 881 | 902 | 880 | 893 | +1.48% | 1,730,400 | 2073億34万 | +5.93% | 11.71 | 0.61 |
| 03/28 | 895 | 900 | 874 | 880 | -1.9% | 1,819,800 | 2042億8253万 | +4.89% | 11.54 | 0.6 |
| 03/27 | 882 | 903 | 881 | 897 | +2.4% | 2,040,800 | 2082億2890万 | +7.43% | 11.77 | 0.61 |
| 03/26 | 892 | 892 | 869 | 876 | -1.68% | 1,571,300 | 2033億5398万 | +5.42% | 11.49 | 0.6 |
| 03/25 | 900 | 910 | 891 | 891 | -1% | 1,204,600 | 2068億3606万 | +8% | 11.69 | 0.61 |
| 03/22 | 892 | 902 | 884 | 900 | +1.58% | 864,800 | 2089億2532万 | +9.76% | 11.81 | 0.62 |
| 03/21 | 879 | 895 | 878 | 886 | +1.61% | 1,408,000 | 2056億7537万 | +8.98% | 11.62 | 0.61 |
| 03/19 | 875 | 883 | 859 | 872 | -0.34% | 1,062,300 | 2024億2542万 | +7.92% | 11.44 | 0.6 |
| 03/18 | 868 | 879 | 862 | 875 | +1.74% | 844,500 | 2031億2184万 | +8.7% | 11.48 | 0.6 |
| 03/15 | 846 | 871 | 843 | 860 | +1.65% | 1,365,600 | 1996億3975万 | +7.37% | 11.28 | 0.59 |
| 03/14 | 858 | 864 | 842 | 846 | -0.94% | 868,800 | 1963億8980万 | +5.88% | 11.1 | 0.58 |
| 03/13 | 892 | 901 | 840 | 854 | -3.5% | 2,299,200 | 1982億4691万 | +7.02% | 11.2 | 0.58 |
| 03/12 | 864 | 889 | 856 | 885 | +3.39% | 2,056,500 | 2054億4323万 | +11.04% | 11.61 | 0.61 |
| 03/11 | 852 | 863 | 840 | 856 | +0.47% | 1,619,600 | 1987億1119万 | +7.81% | 11.23 | 0.59 |
| 03/08 | 827 | 858 | 822 | 852 | +3.02% | 2,105,300 | 1977億8263万 | +7.3% | 11.18 | 0.58 |
| 03/07 | 807 | 832 | 806 | 827 | +2.48% | 1,662,300 | 1919億7915万 | +4.16% | 10.85 | 0.57 |
| 03/06 | 791 | 808 | 785 | 807 | +3.07% | 1,465,800 | 1873億3637万 | +1.51% | 10.59 | 0.55 |
| 03/05 | 781 | 791 | 768 | 783 | -0.89% | 1,084,400 | 1817億6503万 | -1.76% | 10.27 | 0.54 |
| 03/04 | 807 | 807 | 782 | 790 | -2.23% | 1,202,300 | 1833億9000万 | -1.25% | 10.36 | 0.54 |
| 03/01 | 809 | 809 | 797 | 808 | 0% | 1,421,400 | 1875億6851万 | +0.75% | 10.6 | 0.55 |
| 02/29 | 801 | 815 | 799 | 808 | +1% | 2,609,900 | 1875億6851万 | +0.37% | 10.6 | 0.55 |
| 02/28 | 784 | 810 | 783 | 800 | +2.43% | 1,896,300 | 1857億1139万 | -0.87% | 10.49 | 0.55 |
| 02/27 | 782 | 798 | 769 | 781 | +0.13% | 1,430,100 | 1813億75万 | -3.58% | 10.24 | 0.53 |
| 02/26 | 784 | 798 | 779 | 780 | +0.52% | 1,430,100 | 1810億6861万 | -4.18% | 10.23 | 0.53 |
| 02/22 | 779 | 784 | 768 | 776 | 0% | 1,326,200 | 1801億4005万 | -5.13% | 10.18 | 0.53 |
| 02/21 | 777 | 803 | 775 | 776 | -0.26% | 1,656,900 | 1801億4005万 | -5.6% | 10.18 | 0.53 |
| 02/20 | 802 | 810 | 775 | 778 | -2.63% | 1,872,700 | 1806億433万 | -5.81% | 10.21 | 0.53 |
| 02/19 | 752 | 804 | 748 | 799 | +6.96% | 2,178,600 | 1854億7925万 | -3.85% | 10.48 | 0.55 |
| 02/16 | 751 | 752 | 741 | 747 | +0.27% | 1,092,300 | 1734億801万 | -10.22% | 9.8 | 0.51 |
| 02/15 | 744 | 765 | 742 | 745 | +0.81% | 1,715,200 | 1729億4373万 | -10.89% | 9.77 | 0.51 |
| 02/14 | 754 | 759 | 732 | 739 | -2.76% | 2,619,600 | 1715億5090万 | -11.92% | 9.69 | 0.51 |
| 02/13 | 776 | 783 | 750 | 760 | -2.81% | 3,659,300 | 1764億2582万 | -9.74% | 9.97 | 0.52 |
| 02/09 | 785 | 798 | 771 | 782 | -2.01% | 2,155,300 | 1815億3289万 | -7.35% | 10.26 | 0.53 |
| 02/08 | 800 | 804 | 787 | 798 | -0.99% | 1,597,800 | 1852億4711万 | -5.45% | 10.47 | 0.55 |
| 02/07 | 801 | 810 | 796 | 806 | +0.5% | 1,495,900 | 1871億423万 | -4.39% | 10.57 | 0.55 |
| 02/06 | 826 | 832 | 802 | 802 | -3.61% | 1,706,900 | 1861億7567万 | -4.75% | 10.52 | 0.55 |
| 02/05 | 839 | 839 | 818 | 832 | +0.85% | 1,446,800 | 1931億3985万 | -1.07% | 10.91 | 0.57 |
| 02/02 | 849 | 849 | 813 | 825 | -2.14% | 1,690,600 | 1915億1487万 | -1.67% | 10.82 | 0.56 |
| 02/01 | 856 | 862 | 831 | 843 | -2.43% | 1,581,900 | 1956億9338万 | +0.72% | 11.06 | 0.58 |
| 01/31 | 857 | 867 | 854 | 864 | +1.29% | 1,112,800 | 2005億6831万 | +3.47% | 11.33 | 0.59 |
| 01/30 | 856 | 863 | 853 | 853 | -0.81% | 696,700 | 1980億1477万 | +2.52% | 11.19 | 0.58 |
| 01/29 | 850 | 869 | 850 | 860 | +1.53% | 1,031,400 | 1996億3975万 | +3.74% | 11.28 | 0.59 |
| 01/26 | 842 | 864 | 840 | 847 | -0.59% | 1,155,500 | 1966億2194万 | +2.54% | 11.11 | 0.58 |
| 01/25 | 866 | 870 | 851 | 852 | -0.93% | 1,172,600 | 1977億8263万 | +3.52% | 11.18 | 0.58 |
| 01/24 | 846 | 864 | 846 | 860 | +0.12% | 1,665,700 | 1996億3975万 | +4.88% | 11.28 | 0.59 |
| 01/23 | 886 | 889 | 859 | 859 | -2.94% | 1,495,300 | 1994億761万 | +5.14% | 11.27 | 0.59 |
| 01/22 | 885 | 888 | 865 | 885 | +0.91% | 1,124,600 | 2054億4323万 | +8.46% | 11.61 | 0.61 |
| 01/19 | 880 | 885 | 874 | 877 | 0% | 1,206,800 | 2035億8612万 | +7.74% | 11.5 | 0.6 |
| 01/18 | 884 | 888 | 863 | 877 | -0.23% | 1,328,500 | 2035億8612万 | +8.14% | 11.5 | 0.6 |
| 01/17 | 894 | 912 | 878 | 879 | -1.35% | 2,126,900 | 2040億5039万 | +8.79% | 11.53 | 0.6 |
| 01/16 | 889 | 896 | 876 | 891 | +0.56% | 1,588,900 | 2068億3606万 | +10.82% | 11.69 | 0.61 |
| 01/15 | 841 | 888 | 841 | 886 | +5.48% | 1,956,500 | 2056億7537万 | +10.75% | 11.62 | 0.61 |
| 01/12 | 850 | 858 | 833 | 840 | -0.59% | 1,561,900 | 1949億9696万 | +5.66% | 11.02 | 0.57 |
| 01/11 | 835 | 860 | 831 | 845 | +3.05% | 2,431,700 | 1961億5766万 | +6.69% | 11.08 | 0.58 |
| 01/10 | 809 | 831 | 805 | 820 | +1.23% | 1,480,400 | 1903億5418万 | +4.06% | 10.76 | 0.56 |
| 01/09 | 811 | 821 | 803 | 810 | +0.5% | 1,241,500 | 1880億3279万 | +3.05% | 10.62 | 0.55 |
| 01/05 | 789 | 809 | 786 | 806 | +2.94% | 1,417,100 | 1871億423万 | +2.94% | 10.57 | 0.55 |
| 01/04 | 777 | 790 | 772 | 783 | +0.51% | 890,800 | 1817億6503万 | +0.26% | 10.27 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 781 | 781 | 772 | 779 | +0.52% | 958,300 | 1808億3647万 | -0.13% | 11.08 | 0.59 |
| 12/28 | 767 | 775 | 761 | 775 | +0.52% | 805,000 | 1799億791万 | -0.39% | 11.02 | 0.58 |
| 12/27 | 781 | 782 | 764 | 771 | -1.15% | 1,197,700 | 1789億7936万 | -0.64% | 10.96 | 0.58 |
| 12/26 | 788 | 790 | 774 | 780 | -1.02% | 826,300 | 1810億6861万 | +0.91% | 11.09 | 0.59 |
| 12/25 | 803 | 805 | 781 | 788 | -0.88% | 758,200 | 1829億2572万 | +2.34% | 11.2 | 0.59 |
| 12/22 | 781 | 804 | 781 | 795 | +2.19% | 1,629,800 | 1845億5070万 | +3.79% | 11.3 | 0.6 |
| 12/21 | 772 | 789 | 771 | 778 | -0.26% | 1,210,300 | 1806億433万 | +2.23% | 11.06 | 0.58 |
| 12/20 | 771 | 789 | 768 | 780 | +0.26% | 1,176,900 | 1810億6861万 | +3.04% | 11.09 | 0.59 |
| 12/19 | 782 | 790 | 772 | 778 | -0.77% | 1,441,700 | 1806億433万 | +3.32% | 11.06 | 0.58 |
| 12/18 | 765 | 788 | 754 | 784 | +1.82% | 1,689,900 | 1819億9717万 | +4.67% | 11.15 | 0.59 |
| 12/15 | 783 | 791 | 767 | 770 | -2.9% | 2,493,100 | 1787億4722万 | +3.49% | 10.95 | 0.58 |
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 | 1,747 2/22 | 1,280 6/14 | 2,994,000 11/24 | - | - | +11.11% 7/11 | -9.33% 6/13 |
| 2008年 3月期 | 1,667 8/10 | 1,026 1/23 | 3,842,000 8/1 | - | - | +16.98% 4/2 | -15.4% 9/21 |
| 2009年 3月期 | 1,570 6/6 | 618 2/24 | 3,998,000 2/25 | - | - | +18.98% 3/18 | -27.01% 10/27 |
| 2010年 3月期 | 1,023 8/5 8/3 | 722 2/10 | 2,759,000 8/14 | - | - | +10.26% 4/15 | -10.99% 2/10 |
| 2011年 3月期 | 939 4/26 | 600 3/15 | 2,335,000 12/10 | 2423億9252万 | 1548億8340万 | +6.6% 12/17 | -18.1% 3/15 |
| 2012年 3月期 | 863 3/30 | 632 8/9 | 3,998,000 4/11 | 2227億7395万 | 1631億4384万 | +9.42% 3/8 | -6.9% 8/8 |
| 2013年 3月期 | 1,544 3/21 | 704 6/4 | 1,983,000 10/3 | 3985億6661万 | 1817億2985万 | +13.71% 3/6 | -6.64% 5/23 |
| 2014年 3月期 | 1,999 5/16 | 1,358 4/2 | 4,937,000 11/15 | 5160億1986万 | 3505億5276万 | +15.59% 5/15 | -13.53% 5/28 |
| 2015年 3月期 | 2,646 3/18 | 1,632 5/22 | 1,919,000 8/5 | 6830億3645万 | 4212億8325万 | +14.87% 11/4 | -7.32% 12/17 |
| 2016年 3月期 | 2,854 4/23 | 1,710 2/12 | 3,838,400 2/2 | 7367億2941万 | 3969億5811万 | +15.67% 4/27 | -16.03% 2/5 |
| 2017年 3月期 | 2,804 12/12 | 1,741 4/8 | 2,589,800 6/14 | 6509億1845万 | 4041億5443万 | +12.07% 5/31 | -7.99% 7/8 |
| 2018年 3月期 | 2,810 7/10 | 1,450 3/30 | 3,777,700 8/7 | 6523億1128万 | 3366億190万 | +8.18% 5/12 | -17.46% 4/18 |
| 2019年 3月期 | 1,650 5/10 | 374 12/25 | 144,581,600 10/3 | 3830億2975万 | 868億2007万 | +15.66% 2/18 | -36.84% 8/23 |
| 2020年 3月期 | 608 4/10 | 278 3/13 | 67,951,600 4/10 | 1411億4066万 | 645億3471万 | +22.8% 11/19 | -27.7% 3/13 |
| 2021年 3月期 | 482 3/22 | 306 2/2 2/1 | 7,567,000 3/18 | 1118億9111万 | 710億3460万 | +24.5% 3/19 | -10.66% 10/29 |
| 2022年 3月期 | 543 12/15 | 314 7/9 | 12,535,800 12/15 | 1260億5161万 | 728億9172万 | +12.34% 11/9 | -11.71% 3/8 |
| 2023年 3月期 | 469 3/30 | 351 6/13 | 5,207,500 3/14 | 1088億7330万 | 814億8087万 | +12.22% 11/25 | -12.06% 5/17 |
| 2024年 3月期 | 912 1/17 | 458 4/6 | 7,842,200 5/19 | 2117億1099万 | 1063億1977万 | +13.94% 12/12 | -11.95% 2/14 |
| 最新 | 942 2024/5/16 | 1,004,500 | 1857億517万 | -2.89% 970 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 41%（1.41倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 41%（1.41倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -1%（0.99倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 134%（2.34倍）
- 2000/12/29 vs 1999/12/30
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -83%（0.17倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/05/16 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
261円（1984/03/29） - 261%（3.61倍）
942円（5/16）