株価チャート
株価
5/17
- 前日 (5/16)
- 1,407
- 始値
- 1,404
- 高値
- 1,445
- 安値
- 1,399
- 終値 +2.63%
- 1,444
- 出来高 +0.74%
- 408,200
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,442 - 株価（25日）
移動平均値 - +15.71%
1,248 - 出来高（5日）
移動平均値 - -55.6%
919,360
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 | 1,404 | 1,445 | 1,399 | 1,444 | +2.63% | 408,200 | 2266億7546万 | +15.71% | 12.18 | 0.68 |
| 05/16 | 1,420 | 1,423 | 1,393 | 1,407 | -1.33% | 405,200 | 2208億6730万 | +13.65% | 11.87 | 0.67 |
| 05/15 | 1,463 | 1,482 | 1,405 | 1,426 | -1.18% | 631,100 | 2238億4987万 | +15.93% | 12.03 | 0.67 |
| 05/14 | 1,398 | 1,455 | 1,393 | 1,443 | -3.02% | 1,214,000 | 2265億1849万 | +18.38% | 12.17 | 0.68 |
| 05/13 | 1,257 | 1,488 | 1,253 | 1,488 | +18.38% | 1,938,300 | 2335億8247万 | +23.08% | 12.55 | 0.7 |
| 05/10 | 1,245 | 1,264 | 1,240 | 1,257 | +2.03% | 496,000 | 1973億2068万 | +5.19% | 10.6 | 0.59 |
| 05/09 | 1,225 | 1,237 | 1,223 | 1,232 | +1.48% | 236,300 | 1933億9624万 | +3.44% | 10.39 | 0.58 |
| 05/08 | 1,212 | 1,221 | 1,198 | 1,214 | +0.25% | 228,400 | 1905億7065万 | +2.1% | 10.24 | 0.57 |
| 05/07 | 1,233 | 1,234 | 1,209 | 1,211 | -1.54% | 210,500 | 1900億9971万 | +1.94% | 10.21 | 0.57 |
| 05/02 | 1,229 | 1,232 | 1,213 | 1,230 | +0.33% | 253,200 | 1930億8229万 | +3.62% | 10.37 | 0.58 |
| 05/01 | 1,224 | 1,230 | 1,214 | 1,226 | -0.49% | 197,400 | 1924億5438万 | +3.2% | 10.34 | 0.58 |
| 04/30 | 1,220 | 1,232 | 1,211 | 1,232 | +0.57% | 378,900 | 1933億9624万 | +3.7% | 10.39 | 0.58 |
| 04/26 | 1,200 | 1,233 | 1,194 | 1,225 | +2.68% | 496,400 | 1922億9740万 | +3.03% | 10.33 | 0.58 |
| 04/25 | 1,204 | 1,212 | 1,193 | 1,193 | -0.67% | 325,100 | 1872億7412万 | +0.17% | 10.06 | 0.56 |
| 04/24 | 1,186 | 1,203 | 1,184 | 1,201 | +1.52% | 315,100 | 1885億2994万 | +0.59% | 10.13 | 0.57 |
| 04/23 | 1,180 | 1,191 | 1,174 | 1,183 | +1.02% | 216,000 | 1857億434万 | -0.92% | 9.98 | 0.56 |
| 04/22 | 1,168 | 1,180 | 1,155 | 1,171 | +2.09% | 327,300 | 1838億2061万 | -1.93% | 9.88 | 0.55 |
| 04/19 | 1,154 | 1,159 | 1,130 | 1,147 | -1.12% | 411,200 | 1800億5316万 | -4.02% | 9.67 | 0.54 |
| 04/18 | 1,150 | 1,165 | 1,141 | 1,160 | +1.4% | 459,300 | 1820億9386万 | -3.09% | 9.78 | 0.55 |
| 04/17 | 1,167 | 1,169 | 1,136 | 1,144 | -2.22% | 268,100 | 1795億8222万 | -4.59% | 9.65 | 0.54 |
| 04/16 | 1,196 | 1,202 | 1,163 | 1,170 | -2.42% | 298,500 | 1836億6364万 | -2.58% | 9.87 | 0.55 |
| 04/15 | 1,189 | 1,199 | 1,179 | 1,199 | -0.5% | 191,400 | 1882億1598万 | -0.25% | 10.11 | 0.57 |
| 04/12 | 1,199 | 1,212 | 1,194 | 1,205 | +0.25% | 226,600 | 1891億5785万 | +0.17% | 10.16 | 0.57 |
| 04/11 | 1,171 | 1,203 | 1,170 | 1,202 | +1.26% | 238,000 | 1886億8692万 | 0% | 10.14 | 0.57 |
| 04/10 | 1,194 | 1,201 | 1,184 | 1,187 | -1.25% | 300,900 | 1863億3225万 | -1.25% | 10.01 | 0.56 |
| 04/09 | 1,200 | 1,206 | 1,191 | 1,202 | +1.01% | 369,900 | 1886億8692万 | +0.08% | 10.14 | 0.57 |
| 04/08 | 1,175 | 1,196 | 1,169 | 1,190 | +1.54% | 269,200 | 1868億319万 | -0.75% | 10.04 | 0.56 |
| 04/05 | 1,160 | 1,177 | 1,153 | 1,172 | -0.51% | 259,000 | 1839億7759万 | -2.25% | 9.88 | 0.55 |
| 04/04 | 1,164 | 1,181 | 1,163 | 1,178 | +1.9% | 231,400 | 1849億1946万 | -1.67% | 9.93 | 0.56 |
| 04/03 | 1,141 | 1,170 | 1,134 | 1,156 | +0.78% | 321,800 | 1814億6595万 | -3.34% | 9.75 | 0.55 |
| 04/02 | 1,176 | 1,181 | 1,141 | 1,147 | -2.13% | 437,300 | 1800億5316万 | -3.86% | 9.67 | 0.54 |
| 04/01 | 1,207 | 1,211 | 1,172 | 1,172 | -2.9% | 323,500 | 1839億7759万 | -1.6% | 9.88 | 0.55 |
| 03/29 | 1,187 | 1,212 | 1,183 | 1,207 | +1.86% | 385,700 | 1894億7180万 | +1.68% | 11.03 | 0.57 |
| 03/28 | 1,219 | 1,223 | 1,184 | 1,185 | -4.36% | 452,600 | 1860億1830万 | +0.42% | 10.83 | 0.56 |
| 03/27 | 1,241 | 1,254 | 1,235 | 1,239 | +0.41% | 538,800 | 1944億9508万 | +5.63% | 11.32 | 0.59 |
| 03/26 | 1,258 | 1,258 | 1,231 | 1,234 | -1.83% | 387,800 | 1937億1020万 | +5.92% | 11.27 | 0.58 |
| 03/25 | 1,272 | 1,273 | 1,250 | 1,257 | -1.95% | 504,100 | 1973億2068万 | +8.83% | 11.48 | 0.59 |
| 03/22 | 1,279 | 1,288 | 1,258 | 1,282 | +1.91% | 587,800 | 2012億4511万 | +11.97% | 11.71 | 0.61 |
| 03/21 | 1,222 | 1,264 | 1,222 | 1,258 | +4.14% | 766,500 | 1974億7765万 | +10.93% | 11.49 | 0.59 |
| 03/19 | 1,192 | 1,219 | 1,192 | 1,208 | +1.85% | 675,200 | 1896億2878万 | +7.47% | 11.04 | 0.57 |
| 03/18 | 1,213 | 1,213 | 1,185 | 1,186 | -0.42% | 489,500 | 1861億7528万 | +6.27% | 10.84 | 0.56 |
| 03/15 | 1,197 | 1,213 | 1,190 | 1,191 | -0.83% | 397,600 | 1869億6016万 | +7.39% | 10.88 | 0.56 |
| 03/14 | 1,200 | 1,218 | 1,196 | 1,201 | +0.17% | 303,200 | 1885億2994万 | +8.98% | 10.97 | 0.57 |
| 03/13 | 1,217 | 1,228 | 1,185 | 1,199 | +0.84% | 435,400 | 1882億1598万 | +9.6% | 10.95 | 0.57 |
| 03/12 | 1,182 | 1,196 | 1,170 | 1,189 | -0.5% | 435,900 | 1866億4621万 | +9.38% | 10.86 | 0.56 |
| 03/11 | 1,225 | 1,235 | 1,183 | 1,195 | -2.53% | 638,800 | 1875億8807万 | +10.65% | 10.92 | 0.57 |
| 03/08 | 1,204 | 1,239 | 1,192 | 1,226 | +2.25% | 882,600 | 1924億5438万 | +14.26% | 11.2 | 0.58 |
| 03/07 | 1,190 | 1,222 | 1,188 | 1,199 | +1.78% | 699,200 | 1882億1598万 | +12.48% | 10.95 | 0.57 |
| 03/06 | 1,179 | 1,189 | 1,174 | 1,178 | +0.51% | 493,000 | 1849億1946万 | +11.24% | 10.76 | 0.56 |
| 03/05 | 1,167 | 1,186 | 1,160 | 1,172 | +0.77% | 439,100 | 1839億7759万 | +11.2% | 10.71 | 0.55 |
| 03/04 | 1,182 | 1,187 | 1,161 | 1,163 | -1.11% | 600,800 | 1825億6479万 | +10.97% | 10.63 | 0.55 |
| 03/01 | 1,157 | 1,177 | 1,152 | 1,176 | +2.44% | 457,300 | 1846億550万 | +12.64% | 10.74 | 0.56 |
| 02/29 | 1,131 | 1,160 | 1,130 | 1,148 | +2.5% | 916,600 | 1802億1013万 | +10.6% | 10.49 | 0.54 |
| 02/28 | 1,111 | 1,141 | 1,110 | 1,120 | +1.82% | 443,000 | 1758億1476万 | +8.42% | 10.23 | 0.53 |
| 02/27 | 1,090 | 1,121 | 1,085 | 1,100 | +1.57% | 512,700 | 1726億7521万 | +6.9% | 10.05 | 0.52 |
| 02/26 | 1,095 | 1,099 | 1,070 | 1,083 | -0.55% | 496,400 | 1700億660万 | +5.56% | 9.89 | 0.51 |
| 02/22 | 1,027 | 1,114 | 1,023 | 1,089 | +6.35% | 1,393,400 | 1709億4846万 | +6.45% | 9.95 | 0.51 |
| 02/21 | 1,015 | 1,031 | 1,013 | 1,024 | +0.89% | 358,900 | 1607億4493万 | +0.39% | 9.36 | 0.48 |
| 02/20 | 1,026 | 1,033 | 1,011 | 1,015 | -1.07% | 394,800 | 1593億3213万 | -0.49% | 9.27 | 0.48 |
| 02/19 | 1,002 | 1,027 | 1,002 | 1,026 | +2.4% | 351,300 | 1610億5888万 | +0.49% | 9.37 | 0.49 |
| 02/16 | 1,004 | 1,014 | 998 | 1,002 | +0.8% | 356,700 | 1572億9142万 | -1.76% | 9.15 | 0.47 |
| 02/15 | 1,010 | 1,010 | 991 | 994 | -0.9% | 353,200 | 1560億3560万 | -2.64% | 9.08 | 0.47 |
| 02/14 | 1,010 | 1,010 | 996 | 1,003 | -0.69% | 394,600 | 1574億4840万 | -1.86% | 9.16 | 0.47 |
| 02/13 | 1,012 | 1,016 | 1,003 | 1,010 | +0.2% | 310,500 | 1585億4724万 | -1.27% | 9.23 | 0.48 |
| 02/09 | 1,018 | 1,022 | 1,000 | 1,008 | -0.3% | 371,600 | 1582億3329万 | -1.47% | 9.21 | 0.48 |
| 02/08 | 1,015 | 1,020 | 1,002 | 1,011 | -0.59% | 295,400 | 1587億422万 | -1.08% | 9.24 | 0.48 |
| 02/07 | 1,004 | 1,020 | 1,000 | 1,017 | +1.19% | 261,600 | 1596億4608万 | -0.39% | 9.29 | 0.48 |
| 02/06 | 1,015 | 1,016 | 1,005 | 1,005 | -1.37% | 279,100 | 1577億6235万 | -1.47% | 9.18 | 0.48 |
| 02/05 | 1,020 | 1,031 | 1,010 | 1,019 | +1.19% | 287,900 | 1599億6004万 | -0.2% | 9.31 | 0.48 |
| 02/02 | 1,015 | 1,019 | 1,003 | 1,007 | -1.66% | 444,100 | 1580億7631万 | -1.27% | 9.2 | 0.48 |
| 02/01 | 1,030 | 1,032 | 1,008 | 1,024 | -2.1% | 446,100 | 1607億4493万 | +0.49% | 9.36 | 0.48 |
| 01/31 | 1,038 | 1,048 | 1,027 | 1,046 | +0.67% | 353,600 | 1641億9843万 | +2.75% | 9.56 | 0.49 |
| 01/30 | 1,040 | 1,045 | 1,034 | 1,039 | -0.1% | 244,000 | 1630億9959万 | +2.36% | 9.49 | 0.49 |
| 01/29 | 1,039 | 1,048 | 1,036 | 1,040 | +0.1% | 215,700 | 1632億5657万 | +2.67% | 9.5 | 0.49 |
| 01/26 | 1,040 | 1,055 | 1,032 | 1,039 | -0.57% | 309,900 | 1630億9959万 | +2.87% | 9.49 | 0.49 |
| 01/25 | 1,047 | 1,051 | 1,040 | 1,045 | +0.48% | 332,100 | 1640億4145万 | +3.67% | 9.55 | 0.49 |
| 01/24 | 1,019 | 1,042 | 1,017 | 1,040 | +1.86% | 413,200 | 1632億5657万 | +3.48% | 9.5 | 0.49 |
| 01/23 | 1,023 | 1,030 | 1,017 | 1,021 | -0.2% | 181,600 | 1602億7399万 | +1.79% | 9.33 | 0.48 |
| 01/22 | 1,019 | 1,025 | 1,012 | 1,023 | +1.29% | 221,700 | 1605億8795万 | +1.99% | 9.35 | 0.48 |
| 01/19 | 1,023 | 1,023 | 1,008 | 1,010 | -0.98% | 195,400 | 1585億4724万 | +0.8% | 9.23 | 0.48 |
| 01/18 | 1,020 | 1,023 | 1,010 | 1,020 | 0% | 272,700 | 1601億1702万 | +1.8% | 9.32 | 0.48 |
| 01/17 | 1,020 | 1,031 | 1,020 | 1,020 | +0.1% | 222,600 | 1601億1702万 | +2% | 9.32 | 0.48 |
| 01/16 | 1,035 | 1,035 | 1,016 | 1,019 | -1.16% | 181,100 | 1599億6004万 | +2% | 9.31 | 0.48 |
| 01/15 | 1,019 | 1,035 | 1,019 | 1,031 | +1.68% | 223,200 | 1618億4377万 | +3.41% | 9.42 | 0.49 |
| 01/12 | 1,032 | 1,034 | 1,013 | 1,014 | -1.55% | 345,200 | 1591億7515万 | +2.01% | 9.26 | 0.48 |
| 01/11 | 1,020 | 1,040 | 1,018 | 1,030 | +1.98% | 374,000 | 1616億8679万 | +3.83% | 9.41 | 0.49 |
| 01/10 | 1,015 | 1,022 | 1,008 | 1,010 | -0.69% | 349,000 | 1585億4724万 | +2.02% | 9.23 | 0.48 |
| 01/09 | 1,016 | 1,021 | 1,007 | 1,017 | +0.49% | 236,900 | 1596億4608万 | +2.94% | 9.29 | 0.48 |
| 01/05 | 1,000 | 1,013 | 997 | 1,012 | +2.43% | 378,200 | 1588億6120万 | +2.74% | 9.25 | 0.48 |
| 01/04 | 990 | 990 | 971 | 988 | -0.6% | 342,300 | 1550億9374万 | +0.41% | 9.03 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 998 | 1,008 | 988 | 994 | -0.5% | 271,400 | 1560億3560万 | +1.02% | 9.08 | 0.49 |
| 12/28 | 1,001 | 1,004 | 996 | 999 | -0.7% | 196,700 | 1568億2049万 | +1.63% | 9.13 | 0.49 |
| 12/27 | 1,001 | 1,006 | 995 | 1,006 | +0.8% | 327,600 | 1579億1933万 | +2.44% | 9.19 | 0.49 |
| 12/26 | 1,004 | 1,006 | 988 | 998 | -0.2% | 279,500 | 1566億6351万 | +1.73% | 9.12 | 0.49 |
| 12/25 | 1,001 | 1,007 | 998 | 1,000 | +0.4% | 224,000 | 1569億7747万 | +2.15% | 9.14 | 0.49 |
| 12/22 | 981 | 997 | 978 | 996 | +3% | 400,600 | 1563億4956万 | +1.94% | 9.1 | 0.49 |
| 12/21 | 971 | 976 | 965 | 967 | -0.92% | 239,900 | 1517億9721万 | -0.82% | 8.83 | 0.47 |
| 12/20 | 969 | 987 | 967 | 976 | -0.2% | 326,900 | 1532億1001万 | +0.21% | 8.92 | 0.48 |
| 12/19 | 982 | 986 | 967 | 978 | -0.41% | 376,000 | 1535億2396万 | +0.41% | 8.94 | 0.48 |
| 12/18 | 977 | 986 | 965 | 982 | -0.3% | 328,000 | 1541億5187万 | +0.92% | 8.97 | 0.48 |
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 | 1,245 4/3 | 973 11/21 9/25 | 666,000 1/31 | - | - | +6.85% 10/10 | -10.88% 5/23 |
| 2008年 3月期 | 1,230 5/7 | 732 3/17 | 1,790,000 10/22 | - | - | +14.06% 5/7 | -15.43% 1/16 |
| 2009年 3月期 | 1,012 5/16 | 542 10/28 | 872,000 5/28 | - | - | +14.08% 5/15 | -27.21% 10/27 |
| 2010年 3月期 | 900 8/6 | 690 2/25 2/24 | 697,000 6/12 | - | - | +9.23% 6/15 | -9.49% 5/7 |
| 2011年 3月期 | 793 4/12 | 487 3/15 | 724,000 10/6 | 1347億5211万 | 827億5444万 | +6.97% 1/14 | -19.64% 3/15 |
| 2012年 3月期 | 675 3/27 | 501 6/13 | 1,010,000 6/27 | 1147億72万 | 851億3342万 | +11.62% 7/8 | -10.05% 6/6 |
| 2013年 3月期 | 851 3/22 | 483 6/4 | 904,000 1/16 | 1446億787万 | 820億7474万 | +11.88% 1/31 | -10.07% 5/23 |
| 2014年 3月期 | 889 5/13 | 638 6/21 | 1,081,000 5/31 | 1510億6510万 | 1084億1342万 | +11.15% 7/9 | -15.8% 5/30 |
| 2015年 3月期 | 1,078 3/17 3/16 | 650 4/14 4/11 | 839,000 10/16 | 1745億5781万 | 1052億5285万 | +15.63% 4/22 | -4.53% 4/1 |
| 2016年 3月期 | 1,290 8/13 | 607 2/12 | 1,319,000 2/15 | 2070億8043万 | 974億4017万 | +11.72% 3/15 | -25.58% 2/12 |
| 2017年 3月期 | 1,055 2/16 | 614 7/8 | 1,197,500 8/3 | 1679億8498万 | 977億6566万 | +16.69% 12/9 | -9.43% 4/6 |
| 2018年 3月期 | 1,183 1/16 | 829 5/31 | 696,900 2/1 | 1857億434万 | 1301億3432万 | +9.26% 1/10 | -9.77% 2/13 |
| 2019年 3月期 | 1,116 7/30 | 700 12/25 | 719,100 8/1 | 1751億8685万 | 1098億8423万 | +10.6% 7/27 | -14.97% 12/25 |
| 2020年 3月期 | 854 4/3 | 421 3/13 | 1,700,100 9/20 | 1340億5876万 | 660億8751万 | +11.71% 3/27 | -22.71% 3/13 |
| 2021年 3月期 | 608 3/29 | 472 2/1 | 883,200 3/19 | 954億4230万 | 740億9336万 | +13.51% 3/19 | -13.37% 5/14 |
| 2022年 3月期 | 709 2/17 2/16 | 500 4/28 | 916,800 3/18 | 1112億9702万 | 784億8873万 | +8.75% 5/18 | -6.74% 3/9 |
| 2023年 3月期 | 887 3/9 | 614 4/1 | 1,606,100 3/14 | 1392億3901万 | 963億8416万 | +7.85% 12/27 | -12.09% 3/20 |
| 2024年 3月期 | 1,288 3/22 | 740 4/6 | 1,393,400 2/22 | 2021億8698万 | 1161億6332万 | +14.28% 3/8 | -5.64% 11/16 |
| 最新 | 1,444 2024/5/17 | 408,200 | 2266億7546万 | +15.71% 1,248 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 52%（1.52倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- 32%（1.32倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
375円（2002/01/15） - 285%（3.85倍）
1,444円（5/17）