株価チャート
株価
5/17
- 前日 (5/16)
- 1,140
- 始値
- 1,147
- 高値
- 1,156
- 安値
- 1,140
- 終値 +0.88%
- 1,150
- 出来高 -21.23%
- 33,400
乖離率
- 株価（5日）
移動平均値 - -1.2%
1,164 - 株価（25日）
移動平均値 - +0.17%
1,148 - 出来高（5日）
移動平均値 - -45.9%
61,740
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 | 1,147 | 1,156 | 1,140 | 1,150 | +0.88% | 33,400 | 453億4079万 | +0.17% | 8.96 | 0.33 |
| 05/16 | 1,166 | 1,166 | 1,138 | 1,140 | -2.23% | 42,400 | 449億4652万 | -0.52% | 8.89 | 0.32 |
| 05/15 | 1,185 | 1,189 | 1,160 | 1,166 | -1.27% | 42,600 | 459億7162万 | +1.92% | 9.09 | 0.33 |
| 05/14 | 1,166 | 1,183 | 1,160 | 1,181 | -0.08% | 45,400 | 465億6302万 | +3.51% | 9.21 | 0.34 |
| 05/13 | 1,160 | 1,208 | 1,158 | 1,182 | +1.98% | 144,900 | 466億245万 | +3.96% | 9.21 | 0.34 |
| 05/10 | 1,145 | 1,159 | 1,138 | 1,159 | +1.13% | 29,100 | 456億9563万 | +2.29% | 9.03 | 0.33 |
| 05/09 | 1,135 | 1,152 | 1,135 | 1,146 | +0.97% | 21,200 | 451億8308万 | +1.42% | 8.93 | 0.33 |
| 05/08 | 1,136 | 1,142 | 1,132 | 1,135 | -0.09% | 26,700 | 447億4939万 | +0.62% | 8.85 | 0.32 |
| 05/07 | 1,165 | 1,165 | 1,129 | 1,136 | -1.82% | 35,800 | 447億8881万 | +0.71% | 8.85 | 0.32 |
| 05/02 | 1,177 | 1,177 | 1,157 | 1,157 | -1.62% | 29,300 | 456億1678万 | +2.57% | 9.02 | 0.33 |
| 05/01 | 1,175 | 1,176 | 1,162 | 1,176 | -0.08% | 18,700 | 463億6588万 | +4.35% | 9.17 | 0.33 |
| 04/30 | 1,162 | 1,177 | 1,162 | 1,177 | +0.34% | 43,600 | 464億531万 | +4.53% | 9.17 | 0.33 |
| 04/26 | 1,168 | 1,179 | 1,161 | 1,173 | +0.51% | 35,000 | 462億4760万 | +4.27% | 9.14 | 0.33 |
| 04/25 | 1,168 | 1,177 | 1,161 | 1,167 | -0.6% | 45,000 | 460億1104万 | +3.64% | 9.1 | 0.33 |
| 04/24 | 1,170 | 1,178 | 1,157 | 1,174 | +1.12% | 43,800 | 462億8703万 | +4.26% | 9.15 | 0.33 |
| 04/23 | 1,150 | 1,168 | 1,145 | 1,161 | +1.75% | 37,900 | 457億7448万 | +3.2% | 9.05 | 0.33 |
| 04/22 | 1,133 | 1,150 | 1,122 | 1,141 | +1.78% | 39,500 | 449億8595万 | +1.6% | 8.89 | 0.32 |
| 04/19 | 1,124 | 1,130 | 1,110 | 1,121 | -0.36% | 91,800 | 441億9741万 | -0.09% | 8.74 | 0.32 |
| 04/18 | 1,112 | 1,128 | 1,112 | 1,125 | +1.81% | 30,500 | 443億5512万 | +0.18% | 8.77 | 0.32 |
| 04/17 | 1,136 | 1,136 | 1,105 | 1,105 | -2.13% | 46,700 | 435億6658万 | -1.52% | 8.61 | 0.31 |
| 04/16 | 1,150 | 1,173 | 1,129 | 1,129 | -1.66% | 74,600 | 445億1283万 | +0.53% | 8.8 | 0.32 |
| 04/15 | 1,115 | 1,148 | 1,108 | 1,148 | +2.41% | 48,700 | 452億6193万 | +2.23% | 8.95 | 0.33 |
| 04/12 | 1,115 | 1,127 | 1,115 | 1,121 | +0.81% | 33,500 | 441億9741万 | -0.18% | 8.74 | 0.32 |
| 04/11 | 1,109 | 1,120 | 1,103 | 1,112 | +0.27% | 33,100 | 438億4257万 | -1.16% | 8.67 | 0.32 |
| 04/10 | 1,100 | 1,109 | 1,100 | 1,109 | +0.09% | 22,900 | 437億2429万 | -1.51% | 8.64 | 0.32 |
| 04/09 | 1,103 | 1,110 | 1,098 | 1,108 | +0.45% | 46,600 | 436億8486万 | -1.69% | 8.64 | 0.31 |
| 04/08 | 1,093 | 1,111 | 1,092 | 1,103 | +1.66% | 38,400 | 434億8773万 | -2.22% | 8.6 | 0.31 |
| 04/05 | 1,070 | 1,087 | 1,070 | 1,085 | -0.18% | 56,900 | 427億7805万 | -3.98% | 8.46 | 0.31 |
| 04/04 | 1,077 | 1,100 | 1,074 | 1,087 | +1.4% | 54,600 | 428億5690万 | -3.89% | 8.47 | 0.31 |
| 04/03 | 1,068 | 1,080 | 1,056 | 1,072 | +0.09% | 63,900 | 422億6550万 | -5.3% | 8.36 | 0.3 |
| 04/02 | 1,112 | 1,112 | 1,068 | 1,071 | -3.25% | 94,900 | 422億2607万 | -5.47% | 8.35 | 0.3 |
| 04/01 | 1,149 | 1,149 | 1,105 | 1,107 | -2.55% | 80,900 | 436億4544万 | -2.38% | 8.63 | 0.31 |
| 03/29 | 1,131 | 1,139 | 1,126 | 1,136 | +1.16% | 34,900 | 447億8881万 | +0.18% | 8.79 | 0.32 |
| 03/28 | 1,142 | 1,142 | 1,118 | 1,123 | -2.69% | 62,100 | 442億7627万 | -0.8% | 8.68 | 0.32 |
| 03/27 | 1,154 | 1,165 | 1,149 | 1,154 | +1.14% | 79,900 | 454億9850万 | +2.03% | 8.92 | 0.33 |
| 03/26 | 1,145 | 1,145 | 1,135 | 1,141 | -0.52% | 39,400 | 449億8595万 | +0.97% | 8.82 | 0.33 |
| 03/25 | 1,186 | 1,187 | 1,147 | 1,147 | -3.94% | 103,200 | 452億2251万 | +1.77% | 8.87 | 0.33 |
| 03/22 | 1,184 | 1,200 | 1,170 | 1,194 | +1.79% | 98,100 | 470億7557万 | +6.32% | 9.23 | 0.34 |
| 03/21 | 1,150 | 1,189 | 1,150 | 1,173 | +2.89% | 105,600 | 462億4760万 | +5.01% | 9.07 | 0.33 |
| 03/19 | 1,125 | 1,149 | 1,122 | 1,140 | +1.33% | 147,700 | 449億4652万 | +2.43% | 8.82 | 0.32 |
| 03/18 | 1,128 | 1,132 | 1,122 | 1,125 | -0.09% | 47,200 | 443億5512万 | +1.44% | 8.7 | 0.32 |
| 03/15 | 1,131 | 1,137 | 1,121 | 1,126 | +0.18% | 32,300 | 443億9455万 | +1.81% | 8.71 | 0.32 |
| 03/14 | 1,121 | 1,129 | 1,119 | 1,124 | +0.27% | 31,700 | 443億1569万 | +2% | 8.69 | 0.32 |
| 03/13 | 1,125 | 1,133 | 1,107 | 1,121 | +0.09% | 40,200 | 441億9741万 | +2.09% | 8.67 | 0.32 |
| 03/12 | 1,114 | 1,123 | 1,095 | 1,120 | -0.18% | 59,700 | 441億5799万 | +2.19% | 8.66 | 0.32 |
| 03/11 | 1,157 | 1,160 | 1,109 | 1,122 | -3.53% | 90,000 | 442億3684万 | +2.65% | 8.68 | 0.32 |
| 03/08 | 1,141 | 1,174 | 1,139 | 1,163 | +1.13% | 117,500 | 458億5334万 | +6.7% | 8.99 | 0.33 |
| 03/07 | 1,156 | 1,163 | 1,146 | 1,150 | +0.09% | 52,400 | 453億4079万 | +5.89% | 8.89 | 0.33 |
| 03/06 | 1,149 | 1,162 | 1,143 | 1,149 | +0.88% | 88,600 | 453億136万 | +6.19% | 8.89 | 0.33 |
| 03/05 | 1,130 | 1,144 | 1,120 | 1,139 | +1.33% | 52,600 | 449億709万 | +5.56% | 8.81 | 0.32 |
| 03/04 | 1,150 | 1,150 | 1,117 | 1,124 | -1.83% | 84,000 | 443億1569万 | +4.46% | 8.69 | 0.32 |
| 03/01 | 1,130 | 1,145 | 1,125 | 1,145 | +2.32% | 69,600 | 451億4365万 | +6.71% | 8.85 | 0.33 |
| 02/29 | 1,119 | 1,126 | 1,108 | 1,119 | +0.9% | 59,100 | 441億1856万 | +4.58% | 8.65 | 0.32 |
| 02/28 | 1,109 | 1,127 | 1,093 | 1,109 | +0.45% | 81,500 | 437億2429万 | +3.94% | 8.58 | 0.32 |
| 02/27 | 1,090 | 1,114 | 1,086 | 1,104 | +1.66% | 84,700 | 435億2716万 | +3.66% | 8.54 | 0.31 |
| 02/26 | 1,100 | 1,107 | 1,074 | 1,086 | -1.9% | 128,100 | 428億1747万 | +2.26% | 8.4 | 0.31 |
| 02/22 | 1,100 | 1,131 | 1,097 | 1,107 | +1.28% | 117,500 | 436億4544万 | +4.34% | 8.56 | 0.32 |
| 02/21 | 1,108 | 1,110 | 1,085 | 1,093 | -1.53% | 84,700 | 430億9346万 | +3.31% | 8.45 | 0.31 |
| 02/20 | 1,115 | 1,126 | 1,105 | 1,110 | -0.89% | 100,400 | 437億6372万 | +5.11% | 8.58 | 0.32 |
| 02/19 | 1,068 | 1,121 | 1,068 | 1,120 | +5.07% | 126,500 | 441億5799万 | +6.26% | 8.66 | 0.32 |
| 02/16 | 1,055 | 1,074 | 1,055 | 1,066 | +1.72% | 77,600 | 420億2894万 | +1.52% | 8.24 | 0.3 |
| 02/15 | 1,053 | 1,064 | 1,041 | 1,048 | +0.1% | 60,400 | 413億1926万 | -0.1% | 8.1 | 0.3 |
| 02/14 | 1,062 | 1,068 | 1,043 | 1,047 | -1.41% | 48,600 | 412億7983万 | -0.1% | 8.1 | 0.3 |
| 02/13 | 1,038 | 1,065 | 1,036 | 1,062 | +2.31% | 69,700 | 418億7123万 | +1.43% | 8.21 | 0.3 |
| 02/09 | 1,040 | 1,048 | 1,026 | 1,038 | -0.76% | 71,200 | 409億2499万 | -0.76% | 8.03 | 0.3 |
| 02/08 | 1,039 | 1,048 | 1,029 | 1,046 | +0.67% | 71,500 | 412億4040万 | +0.1% | 8.09 | 0.3 |
| 02/07 | 1,033 | 1,046 | 1,031 | 1,039 | +0.48% | 41,100 | 409億6442万 | -0.38% | 8.04 | 0.3 |
| 02/06 | 1,049 | 1,055 | 1,033 | 1,034 | -2.18% | 87,300 | 407億6728万 | -0.77% | 8 | 0.29 |
| 02/05 | 1,048 | 1,065 | 1,046 | 1,057 | +1.05% | 60,700 | 416億7410万 | +1.63% | 8.17 | 0.3 |
| 02/02 | 1,056 | 1,056 | 1,045 | 1,046 | -1.13% | 45,400 | 412億4040万 | +0.87% | 8.09 | 0.3 |
| 02/01 | 1,060 | 1,064 | 1,044 | 1,058 | -0.19% | 50,100 | 417億1353万 | +2.32% | 8.18 | 0.3 |
| 01/31 | 1,052 | 1,060 | 1,048 | 1,060 | +0.66% | 44,900 | 417億9238万 | +2.91% | 8.2 | 0.3 |
| 01/30 | 1,065 | 1,068 | 1,053 | 1,053 | -1.13% | 36,700 | 415億1639万 | +2.73% | 8.14 | 0.3 |
| 01/29 | 1,068 | 1,075 | 1,063 | 1,065 | +0.47% | 30,500 | 419億8951万 | +4.31% | 8.24 | 0.3 |
| 01/26 | 1,052 | 1,073 | 1,046 | 1,060 | +0.57% | 66,200 | 417億9238万 | +4.23% | 8.2 | 0.3 |
| 01/25 | 1,063 | 1,070 | 1,050 | 1,054 | -0.85% | 56,500 | 415億5582万 | +4.15% | 8.15 | 0.3 |
| 01/24 | 1,045 | 1,066 | 1,043 | 1,063 | +1.82% | 52,700 | 419億1066万 | +5.35% | 8.22 | 0.3 |
| 01/23 | 1,063 | 1,069 | 1,043 | 1,044 | -1.69% | 54,400 | 411億6155万 | +3.88% | 8.07 | 0.3 |
| 01/22 | 1,050 | 1,062 | 1,050 | 1,062 | +2.02% | 32,300 | 418億7123万 | +5.88% | 8.21 | 0.3 |
| 01/19 | 1,049 | 1,049 | 1,039 | 1,041 | -1.23% | 41,400 | 410億4327万 | +4.2% | 8.05 | 0.3 |
| 01/18 | 1,037 | 1,055 | 1,036 | 1,054 | +1.84% | 35,400 | 415億5582万 | +5.72% | 8.15 | 0.3 |
| 01/17 | 1,043 | 1,049 | 1,035 | 1,035 | -0.29% | 34,600 | 408億671万 | +4.02% | 8 | 0.29 |
| 01/16 | 1,050 | 1,050 | 1,036 | 1,038 | -0.95% | 38,800 | 409億2499万 | +4.43% | 8.03 | 0.3 |
| 01/15 | 1,035 | 1,048 | 1,035 | 1,048 | +1.55% | 27,800 | 413億1926万 | +5.65% | 8.1 | 0.3 |
| 01/12 | 1,048 | 1,048 | 1,028 | 1,032 | -0.77% | 38,200 | 406億8843万 | +4.24% | 7.98 | 0.29 |
| 01/11 | 1,034 | 1,057 | 1,032 | 1,040 | +1.56% | 42,900 | 410億384万 | +5.16% | 8.04 | 0.3 |
| 01/10 | 1,029 | 1,034 | 1,019 | 1,024 | -0.49% | 49,300 | 403億7301万 | +3.64% | 7.92 | 0.29 |
| 01/09 | 1,027 | 1,032 | 1,022 | 1,029 | +0.19% | 35,100 | 405億7015万 | +4.15% | 7.96 | 0.29 |
| 01/05 | 1,017 | 1,028 | 1,009 | 1,027 | +1.78% | 59,000 | 404億9129万 | +4.05% | 7.94 | 0.29 |
| 01/04 | 1,015 | 1,015 | 992 | 1,009 | +0.1% | 38,500 | 397億8161万 | +2.23% | 7.8 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,001 | 1,015 | 1,001 | 1,008 | +0.7% | 28,900 | 397億4219万 | +2.13% | 7.8 | 0.3 |
| 12/28 | 997 | 1,002 | 986 | 1,001 | +1.01% | 40,400 | 394億6620万 | +1.32% | 7.74 | 0.3 |
| 12/27 | 984 | 994 | 982 | 991 | +1.12% | 51,500 | 390億7193万 | +0.1% | 7.66 | 0.29 |
| 12/26 | 973 | 981 | 972 | 980 | +0.62% | 51,400 | 386億3824万 | -1.11% | 7.58 | 0.29 |
| 12/25 | 980 | 980 | 969 | 974 | +0.83% | 31,700 | 384億168万 | -2.01% | 7.53 | 0.29 |
| 12/22 | 945 | 966 | 945 | 966 | +2.99% | 53,100 | 380億8626万 | -3.01% | 7.47 | 0.29 |
| 12/21 | 946 | 949 | 936 | 938 | -1.26% | 40,600 | 369億8231万 | -6.11% | 7.25 | 0.28 |
| 12/20 | 940 | 952 | 935 | 950 | +0.21% | 63,200 | 374億5543万 | -5.38% | 7.35 | 0.28 |
| 12/19 | 957 | 957 | 944 | 948 | -0.52% | 55,400 | 373億7658万 | -5.95% | 7.33 | 0.28 |
| 12/18 | 961 | 962 | 944 | 953 | -0.52% | 69,600 | 375億7371万 | -5.83% | 7.37 | 0.28 |
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 | 2,545 509 7/11 | 1,935 387 5/18 | 804,600 4,023,000 3/2 | - | - | +12.26% 6/22 | -10.46% 3/5 |
| 2008年 3月期 | 2,105 421 12/11 421 12/6 他2件 | 1,685 337 3/5 337 3/4 | 165,600 828,000 10/22 | - | - | +9.56% 4/2 | -9.73% 3/5 |
| 2009年 3月期 | 2,015 403 4/2 | 1,210 242 3/12 | 286,800 1,434,000 7/1 | - | - | +14.26% 11/5 | -20.32% 10/16 |
| 2010年 3月期 | 1,375 275 4/2 | 1,170 234 9/18 | 68,600 343,000 12/4 | - | - | +8.02% 6/29 | -7.97% 9/18 |
| 2011年 3月期 | 1,395 279 4/12 279 4/7 | 995 199 10/21 | 76,400 382,000 3/11 | 496億1094万 | 353億8558万 | +9.27% 6/30 | -16.75% 3/15 |
| 2012年 3月期 | 1,260 252 3/13 | 1,060 212 6/6 212 6/3 | 77,200 386,000 3/9 | 448億988万 | 376億9720万 | +7.88% 2/24 | -6.43% 8/9 |
| 2013年 3月期 | 1,280 256 3/12 | 930 186 5/31 | 417,800 2,089,000 5/31 | 455億2115万 | 330億7396万 | +9.24% 7/4 | -12.03% 5/31 |
| 2014年 3月期 | 1,330 266 5/22 266 5/14 | 1,020 204 2/17 | 144,600 723,000 1/10 | 472億9932万 | 362億7480万 | +8.24% 7/2 | -9.04% 6/13 |
| 2015年 3月期 | 1,300 260 3/19 260 3/18 他2件 | 1,060 212 4/11 | 151,600 758,000 12/25 | 462億3259万 | 376億9734万 | +7.96% 11/7 | -6.61% 10/17 |
| 2016年 3月期 | 1,395 279 6/25 279 6/8 | 1,020 204 2/22 | 164,600 823,000 6/5 | 496億9470万 | 363億3677万 | +9.92% 3/23 | -9.74% 2/22 |
| 2017年 3月期 | 1,455 2/14 | 1,080 216 7/8 216 4/8 | 649,700 11/30 | 523億3552万 | 384億7423万 | +9.15% 8/8 | -6.72% 7/8 |
| 2018年 3月期 | 1,484 11/9 | 1,209 3/26 | 266,400 11/7 | 577億2164万 | 476億5065万 | +5.09% 4/13 | -7.77% 2/14 |
| 2019年 3月期 | 1,380 7/30 | 1,007 12/25 | 158,300 9/21 | 543億9381万 | 396億9511万 | +7.12% 7/30 | -9.41% 12/25 |
| 2020年 3月期 | 1,250 11/18 | 893 3/13 | 218,100 3/13 | 492億7398万 | 352億208万 | +16.18% 3/30 | -12.35% 3/13 |
| 2021年 3月期 | 1,225 10/5 | 949 2/3 | 242,900 11/30 | 482億9366万 | 374億1601万 | +10.64% 3/19 | -8.79% 4/20 |
| 2022年 3月期 | 1,047 4/5 | 713 12/1 | 775,300 5/27 | 412億7983万 | 281億1129万 | +12.27% 1/13 | -9.89% 5/26 |
| 2023年 3月期 | 1,014 3/9 | 800 5/27 | 337,000 10/28 | 399億7875万 | 315億4142万 | +8.52% 1/13 | -10.85% 3/20 |
| 2024年 3月期 | 1,200 3/22 | 784 6/1 | 188,300 5/12 | 473億1213万 | 309億1059万 | +13.06% 9/19 | -6.27% 11/29 |
| 最新 | 1,150 2024/5/17 | 33,400 | 453億4079万 | +0.17% 1,148 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 74%（1.74倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/25 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/25
- -39%（0.61倍）
- 1993/12/29 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/29 vs 1993/12/29
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/29
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -7%（0.93倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
713円（2021/12/01） - 61%（1.61倍）
1,150円（5/17）