株価チャート
株価
5/17
- 前日 (5/16)
- 2,415
- 始値
- 2,428
- 高値
- 2,495
- 安値
- 2,415
- 終値 +2.98%
- 2,487
- 出来高 +21.04%
- 39,700
乖離率
- 株価（5日）
移動平均値 - +2.14%
2,435 - 株価（25日）
移動平均値 - +13.56%
2,190 - 出来高（5日）
移動平均値 - -34.66%
60,760
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 | 2,428 | 2,495 | 2,415 | 2,487 | +2.98% | 39,700 | 426億1700万 | +13.56% | 6.15 | 0.34 |
| 05/16 | 2,423 | 2,433 | 2,395 | 2,415 | -0.49% | 32,800 | 413億8322万 | +11.03% | 5.97 | 0.33 |
| 05/15 | 2,423 | 2,449 | 2,387 | 2,427 | +0.75% | 39,300 | 415億8885万 | +12.21% | 6 | 0.33 |
| 05/14 | 2,428 | 2,448 | 2,392 | 2,409 | -1.23% | 44,800 | 412億8040万 | +12.05% | 5.95 | 0.33 |
| 05/13 | 2,267 | 2,442 | 2,258 | 2,439 | +10.01% | 147,200 | 417億9448万 | +14.03% | 6.03 | 0.34 |
| 05/10 | 2,189 | 2,217 | 2,177 | 2,217 | +1.28% | 16,000 | 379億9031万 | +4.28% | 5.48 | 0.3 |
| 05/09 | 2,176 | 2,190 | 2,172 | 2,189 | +0.78% | 10,500 | 375億1050万 | +3.25% | 5.41 | 0.3 |
| 05/08 | 2,198 | 2,208 | 2,169 | 2,172 | -2.38% | 44,000 | 372億1919万 | +2.6% | 5.37 | 0.3 |
| 05/07 | 2,219 | 2,242 | 2,219 | 2,225 | +0.27% | 23,400 | 381億2739万 | +5.15% | 5.5 | 0.31 |
| 05/02 | 2,205 | 2,221 | 2,189 | 2,219 | +0.63% | 22,500 | 380億2458万 | +5.12% | 5.48 | 0.3 |
| 05/01 | 2,191 | 2,207 | 2,158 | 2,205 | +0.32% | 26,200 | 377億8467万 | +4.5% | 5.45 | 0.3 |
| 04/30 | 2,158 | 2,198 | 2,154 | 2,198 | +0.5% | 22,900 | 376億6472万 | +4.27% | 5.43 | 0.3 |
| 04/26 | 2,171 | 2,198 | 2,145 | 2,187 | +0.74% | 40,200 | 374億7623万 | +3.85% | 5.41 | 0.3 |
| 04/25 | 2,182 | 2,185 | 2,150 | 2,171 | -0.5% | 24,500 | 372億205万 | +3.09% | 5.37 | 0.3 |
| 04/24 | 2,147 | 2,187 | 2,140 | 2,182 | +3.02% | 52,400 | 373億9055万 | +3.61% | 5.39 | 0.3 |
| 04/23 | 2,072 | 2,123 | 2,072 | 2,118 | +2.32% | 36,000 | 362億9385万 | +0.62% | 5.24 | 0.29 |
| 04/22 | 2,058 | 2,070 | 2,031 | 2,070 | +2.53% | 19,500 | 354億7133万 | -1.76% | 5.12 | 0.28 |
| 04/19 | 2,040 | 2,059 | 2,010 | 2,019 | -1.75% | 20,500 | 345億9740万 | -4.31% | 4.99 | 0.28 |
| 04/18 | 2,002 | 2,061 | 2,002 | 2,055 | +2.85% | 17,900 | 352億1429万 | -2.74% | 5.08 | 0.28 |
| 04/17 | 2,041 | 2,041 | 1,995 | 1,998 | -1.33% | 38,500 | 342億3754万 | -5.53% | 4.94 | 0.27 |
| 04/16 | 2,074 | 2,089 | 2,025 | 2,025 | -3.02% | 22,300 | 347億21万 | -4.44% | 5.01 | 0.28 |
| 04/15 | 2,073 | 2,101 | 2,057 | 2,088 | -0.19% | 24,100 | 357億7977万 | -1.6% | 5.16 | 0.29 |
| 04/12 | 2,089 | 2,108 | 2,063 | 2,092 | +0.53% | 29,900 | 358億4832万 | -1.51% | 5.17 | 0.29 |
| 04/11 | 2,063 | 2,094 | 2,056 | 2,081 | +0.43% | 16,800 | 356億5982万 | -2.07% | 5.14 | 0.29 |
| 04/10 | 2,090 | 2,094 | 2,072 | 2,072 | -1.05% | 10,900 | 355億560万 | -2.4% | 5.12 | 0.28 |
| 04/09 | 2,118 | 2,118 | 2,092 | 2,094 | -1.46% | 15,200 | 358億8259万 | -1.27% | 5.18 | 0.29 |
| 04/08 | 2,114 | 2,125 | 2,108 | 2,125 | +1% | 26,200 | 364億1380万 | +0.33% | 5.25 | 0.29 |
| 04/05 | 2,090 | 2,111 | 2,082 | 2,104 | -1.22% | 41,600 | 360億5395万 | -0.57% | 5.2 | 0.29 |
| 04/04 | 2,116 | 2,131 | 2,100 | 2,130 | +1.19% | 34,500 | 364億9948万 | +0.76% | 5.26 | 0.29 |
| 04/03 | 2,060 | 2,117 | 2,057 | 2,105 | +1.06% | 35,100 | 360億7108万 | -0.19% | 5.2 | 0.29 |
| 04/02 | 2,114 | 2,143 | 2,076 | 2,083 | -1.47% | 35,300 | 356億9409万 | -0.95% | 5.15 | 0.29 |
| 04/01 | 2,140 | 2,148 | 2,112 | 2,114 | -1.17% | 25,000 | 362億2531万 | +0.86% | 5.23 | 0.29 |
| 03/29 | 2,148 | 2,148 | 2,113 | 2,139 | +1.42% | 23,400 | 366億5370万 | +2.44% | 5.78 | 0.29 |
| 03/28 | 2,154 | 2,167 | 2,108 | 2,109 | -3.03% | 32,400 | 361億3963万 | +1.49% | 5.7 | 0.29 |
| 03/27 | 2,166 | 2,183 | 2,165 | 2,175 | +0.42% | 33,500 | 372億7060万 | +5.07% | 5.88 | 0.3 |
| 03/26 | 2,141 | 2,173 | 2,138 | 2,166 | +0.93% | 21,300 | 371億1637万 | +5.2% | 5.85 | 0.3 |
| 03/25 | 2,188 | 2,188 | 2,144 | 2,146 | -2.28% | 42,000 | 367億7366万 | +4.84% | 5.8 | 0.29 |
| 03/22 | 2,177 | 2,200 | 2,151 | 2,196 | +0.92% | 24,800 | 376億3045万 | +7.91% | 5.94 | 0.3 |
| 03/21 | 2,169 | 2,198 | 2,160 | 2,176 | +1.3% | 38,900 | 372億8773万 | +7.62% | 5.88 | 0.3 |
| 03/19 | 2,156 | 2,182 | 2,129 | 2,148 | -0.42% | 53,000 | 368億793万 | +6.81% | 5.81 | 0.3 |
| 03/18 | 2,176 | 2,176 | 2,149 | 2,157 | +0.65% | 27,400 | 369億6215万 | +7.85% | 5.83 | 0.3 |
| 03/15 | 2,115 | 2,147 | 2,112 | 2,143 | +1.32% | 26,700 | 367億2225万 | +7.69% | 5.79 | 0.29 |
| 03/14 | 2,092 | 2,122 | 2,092 | 2,115 | +0.91% | 18,100 | 362億4244万 | +6.71% | 5.72 | 0.29 |
| 03/13 | 2,122 | 2,123 | 2,079 | 2,096 | 0% | 22,700 | 359億1686万 | +6.18% | 5.67 | 0.29 |
| 03/12 | 2,095 | 2,099 | 2,046 | 2,096 | +0.19% | 41,100 | 359億1686万 | +6.56% | 5.67 | 0.29 |
| 03/11 | 2,163 | 2,181 | 2,067 | 2,092 | -3.01% | 63,500 | 358億4832万 | +6.73% | 5.65 | 0.29 |
| 03/08 | 2,098 | 2,170 | 2,086 | 2,157 | +2.76% | 74,300 | 369億6215万 | +10.39% | 5.83 | 0.3 |
| 03/07 | 2,047 | 2,108 | 2,047 | 2,099 | +2.54% | 59,500 | 359億6827万 | +7.86% | 5.67 | 0.29 |
| 03/06 | 2,022 | 2,048 | 2,014 | 2,047 | +1.19% | 39,400 | 350億7720万 | +5.52% | 5.53 | 0.28 |
| 03/05 | 2,016 | 2,045 | 2,002 | 2,023 | +0.1% | 25,500 | 346億6594万 | +4.49% | 5.47 | 0.28 |
| 03/04 | 2,069 | 2,069 | 2,004 | 2,021 | -1.85% | 56,800 | 346億3167万 | +4.55% | 5.46 | 0.28 |
| 03/01 | 2,065 | 2,075 | 2,034 | 2,059 | +0.49% | 34,700 | 352億8283万 | +6.74% | 5.57 | 0.28 |
| 02/29 | 2,010 | 2,055 | 1,999 | 2,049 | +1.99% | 71,800 | 351億1147万 | +6.5% | 5.54 | 0.28 |
| 02/28 | 1,951 | 2,019 | 1,951 | 2,009 | +2.24% | 56,600 | 344億2604万 | +4.74% | 5.43 | 0.28 |
| 02/27 | 1,911 | 1,974 | 1,909 | 1,965 | +3.1% | 60,600 | 336億7206万 | +2.66% | 5.31 | 0.27 |
| 02/26 | 1,919 | 1,919 | 1,900 | 1,906 | +0.16% | 33,300 | 326億6104万 | -0.26% | 5.15 | 0.26 |
| 02/22 | 1,911 | 1,921 | 1,892 | 1,903 | -0.21% | 16,500 | 326億963万 | -0.37% | 5.14 | 0.26 |
| 02/21 | 1,904 | 1,914 | 1,897 | 1,907 | +0.05% | 9,300 | 326億7817万 | -0.1% | 5.15 | 0.26 |
| 02/20 | 1,919 | 1,930 | 1,903 | 1,906 | +0.16% | 20,000 | 326億6104万 | -0.1% | 5.15 | 0.26 |
| 02/19 | 1,869 | 1,913 | 1,869 | 1,903 | +1.93% | 32,700 | 326億963万 | -0.26% | 5.14 | 0.26 |
| 02/16 | 1,859 | 1,882 | 1,858 | 1,867 | +1.36% | 36,800 | 319億9274万 | -2.15% | 5.05 | 0.26 |
| 02/15 | 1,885 | 1,889 | 1,840 | 1,842 | -1.34% | 35,500 | 315億6434万 | -3.51% | 4.98 | 0.25 |
| 02/14 | 1,885 | 1,888 | 1,861 | 1,867 | -1.01% | 30,700 | 319億9274万 | -2.3% | 5.05 | 0.26 |
| 02/13 | 1,876 | 1,895 | 1,876 | 1,886 | -0.26% | 21,800 | 323億1832万 | -1.31% | 5.1 | 0.26 |
| 02/09 | 1,904 | 1,911 | 1,868 | 1,891 | -1.1% | 44,900 | 324億400万 | -1.05% | 5.11 | 0.26 |
| 02/08 | 1,930 | 1,930 | 1,902 | 1,912 | -1.24% | 27,700 | 327億6385万 | +0.1% | 5.17 | 0.26 |
| 02/07 | 1,910 | 1,936 | 1,907 | 1,936 | +1.36% | 19,200 | 331億7511万 | +1.52% | 5.23 | 0.27 |
| 02/06 | 1,917 | 1,933 | 1,910 | 1,910 | -1.04% | 60,800 | 327億2958万 | +0.37% | 5.16 | 0.26 |
| 02/05 | 1,918 | 1,942 | 1,918 | 1,930 | +0.63% | 27,500 | 330億7230万 | +1.58% | 5.22 | 0.27 |
| 02/02 | 1,942 | 1,942 | 1,911 | 1,918 | -1.13% | 23,300 | 328億6667万 | +1.21% | 5.18 | 0.26 |
| 02/01 | 1,956 | 1,956 | 1,927 | 1,940 | -0.87% | 35,000 | 332億4366万 | +2.59% | 5.24 | 0.27 |
| 01/31 | 1,934 | 1,957 | 1,930 | 1,957 | +1.08% | 26,700 | 335億3497万 | +3.82% | 5.29 | 0.27 |
| 01/30 | 1,935 | 1,949 | 1,935 | 1,936 | -0.62% | 19,200 | 331億7511万 | +3.14% | 5.23 | 0.27 |
| 01/29 | 1,941 | 1,963 | 1,941 | 1,948 | +0.15% | 28,500 | 333億8075万 | +4.12% | 5.27 | 0.27 |
| 01/26 | 1,943 | 1,965 | 1,930 | 1,945 | +0.15% | 34,300 | 333億2934万 | +4.23% | 5.26 | 0.27 |
| 01/25 | 1,939 | 1,952 | 1,935 | 1,942 | +0.36% | 30,400 | 332億7793万 | +4.41% | 5.25 | 0.27 |
| 01/24 | 1,888 | 1,938 | 1,888 | 1,935 | +2.06% | 35,900 | 331億5798万 | +4.26% | 5.23 | 0.27 |
| 01/23 | 1,904 | 1,914 | 1,892 | 1,896 | -0.21% | 18,700 | 324億8968万 | +2.43% | 5.13 | 0.26 |
| 01/22 | 1,886 | 1,900 | 1,884 | 1,900 | +0.85% | 14,900 | 325億5822万 | +2.76% | 5.14 | 0.26 |
| 01/19 | 1,889 | 1,899 | 1,875 | 1,884 | -0.26% | 24,800 | 322億8405万 | +2% | 5.09 | 0.26 |
| 01/18 | 1,876 | 1,889 | 1,871 | 1,889 | +0.59% | 20,700 | 323億6973万 | +2.33% | 5.11 | 0.26 |
| 01/17 | 1,899 | 1,904 | 1,878 | 1,878 | -0.32% | 17,100 | 321億8123万 | +1.73% | 5.08 | 0.26 |
| 01/16 | 1,902 | 1,907 | 1,882 | 1,884 | -1.46% | 30,800 | 322億8405万 | +2.06% | 5.09 | 0.26 |
| 01/15 | 1,884 | 1,924 | 1,882 | 1,912 | +1.43% | 18,900 | 327億6385万 | +3.63% | 5.17 | 0.26 |
| 01/12 | 1,899 | 1,914 | 1,878 | 1,885 | -1.26% | 23,600 | 323億118万 | +2.33% | 5.1 | 0.26 |
| 01/11 | 1,890 | 1,927 | 1,890 | 1,909 | +1.92% | 38,400 | 327億1245万 | +3.69% | 5.16 | 0.26 |
| 01/10 | 1,868 | 1,893 | 1,868 | 1,873 | -0.16% | 25,200 | 320億9555万 | +1.79% | 5.06 | 0.26 |
| 01/09 | 1,883 | 1,890 | 1,870 | 1,876 | -0.16% | 24,500 | 321億4696万 | +1.96% | 5.07 | 0.26 |
| 01/05 | 1,861 | 1,885 | 1,861 | 1,879 | +0.8% | 22,300 | 321億9837万 | +2.12% | 5.08 | 0.26 |
| 01/04 | 1,836 | 1,864 | 1,827 | 1,864 | +0.81% | 21,600 | 319億4133万 | +1.3% | 5.04 | 0.26 |
| 2023 | ||||||||||
| 12/29 | 1,844 | 1,869 | 1,842 | 1,849 | +0.11% | 21,700 | 316億8429万 | +0.38% | 5 | 0.27 |
| 12/28 | 1,819 | 1,850 | 1,819 | 1,847 | +0.82% | 16,500 | 316億5002万 | +0.16% | 4.99 | 0.27 |
| 12/27 | 1,805 | 1,832 | 1,805 | 1,832 | +1.5% | 25,700 | 313億9298万 | -0.76% | 4.95 | 0.27 |
| 12/26 | 1,800 | 1,810 | 1,797 | 1,805 | 0% | 16,600 | 309億3031万 | -2.33% | 4.88 | 0.26 |
| 12/25 | 1,820 | 1,822 | 1,803 | 1,805 | +0.22% | 26,700 | 309億3031万 | -2.59% | 4.88 | 0.26 |
| 12/22 | 1,760 | 1,801 | 1,760 | 1,801 | +2.33% | 34,300 | 308億6177万 | -3.02% | 4.87 | 0.26 |
| 12/21 | 1,772 | 1,782 | 1,755 | 1,760 | -1.57% | 31,600 | 301億5919万 | -5.48% | 4.76 | 0.26 |
| 12/20 | 1,780 | 1,796 | 1,780 | 1,788 | -0.89% | 58,000 | 306億3900万 | -4.28% | 4.83 | 0.26 |
| 12/19 | 1,814 | 1,818 | 1,798 | 1,804 | -0.55% | 71,500 | 309億1317万 | -3.79% | 4.88 | 0.26 |
| 12/18 | 1,828 | 1,840 | 1,802 | 1,814 | -0.77% | 43,700 | 310億8453万 | -3.61% | 4.9 | 0.27 |
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 | 5,030 503 2/22 | 3,700 370 6/9 | 35,200 352,000 3/9 | - | - | +6.02% 1/22 | -12.16% 6/8 |
| 2008年 3月期 | 4,400 440 5/9 | 2,790 279 3/17 | 45,200 452,000 1/23 | - | - | +13.84% 4/2 | -13.14% 1/22 |
| 2009年 3月期 | 4,030 403 6/6 403 5/20 | 2,550 255 10/28 255 10/27 | 115,000 1,150,000 5/9 | - | - | +13.42% 11/5 | -14.02% 10/27 |
| 2010年 3月期 | 3,410 341 4/2 | 2,450 245 2/19 | 45,900 459,000 12/9 | - | - | +12.7% 6/22 | -11.47% 9/18 |
| 2011年 3月期 | 2,850 285 4/16 285 4/15 | 1,700 170 3/15 | 61,900 619,000 4/13 | 494億731万 | 294億7103万 | +8.11% 6/21 | -21.54% 3/15 |
| 2012年 3月期 | 2,420 242 3/27 | 1,710 171 6/13 | 30,600 306,000 2/23 | 419億5287万 | 296億4438万 | +15.36% 7/4 | -9.9% 8/9 |
| 2013年 3月期 | 2,460 246 3/22 | 1,700 170 11/13 | 44,300 443,000 3/8 | 426億4631万 | 294億7103万 | +8.93% 12/21 | -9.72% 5/18 |
| 2014年 3月期 | 2,590 259 4/24 | 1,880 188 10/7 | 81,900 819,000 4/24 | 448億9998万 | 325億9149万 | +9.11% 7/9 | -16.69% 5/30 |
| 2015年 3月期 | 3,350 335 3/16 | 2,070 207 4/11 | 58,500 585,000 9/19 | 574億529万 | 354億7133万 | +13.94% 2/24 | -10.6% 10/17 |
| 2016年 3月期 | 3,330 333 6/24 | 1,920 192 2/12 | 48,000 480,000 9/11 | 570億6257万 | 329億94万 | +9.39% 3/15 | -19.4% 2/12 |
| 2017年 3月期 | 3,250 325 3/21 | 1,950 195 4/12 | 36,600 366,000 3/17 | 556億9170万 | 334億1502万 | +12.56% 9/21 | -9.94% 6/16 |
| 2018年 3月期 | 3,110 311 4/3 | 2,297 3/28 | 87,700 11/9 | 532億9267万 | 393億6118万 | +6.82% 10/30 | -9.81% 11/16 |
| 2019年 3月期 | 2,698 8/2 | 1,583 12/25 | 57,700 9/21 | 462億3268万 | 271億2614万 | +11.04% 3/26 | -16.31% 12/25 |
| 2020年 3月期 | 1,965 4/2 | 851 3/13 | 149,500 3/13 | 336億7206万 | 145億8265万 | +10.04% 9/24 | -34% 3/13 |
| 2021年 3月期 | 1,708 3/23 3/22 | 968 4/3 | 318,000 5/29 | 292億6813万 | 165億8755万 | +13.35% 3/11 | -8.53% 4/9 |
| 2022年 3月期 | 1,620 2/10 | 1,350 6/21 | 73,800 3/9 | 277億6017万 | 231億3347万 | +6.87% 9/14 | -8.73% 3/9 |
| 2023年 3月期 | 1,936 3/2 | 1,385 4/27 | 138,600 3/13 | 331億7511万 | 237億3323万 | +12.19% 12/27 | -10.95% 3/20 |
| 2024年 3月期 | 2,200 3/22 | 1,582 4/11 | 90,200 11/8 | 376億9899万 | 271億900万 | +14.08% 9/13 | -5.54% 4/17 |
| 最新 | 2,487 2024/5/17 | 39,700 | 426億1700万 | +13.56% 2,190 | |||
年間値上がり率
- 1986/12/26 vs 1985/12/21
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/26
- 60%（1.6倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/29 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -14%（0.86倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
851円（2020/03/13） - 192%（2.92倍）
2,487円（5/17）