株価チャート
株価
5/17
- 前日 (5/16)
- 782
- 始値
- 780
- 高値
- 800
- 安値
- 780
- 終値 +2.05%
- 798
- 出来高 +40.16%
- 338,900
乖離率
- 株価(5日)
移動平均値 - +1.27%
788 - 株価(25日)
移動平均値 - +4.59%
763 - 出来高(5日)
移動平均値 - +10.87%
305,660
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 | 780 | 800 | 780 | 798 | +2.05% | 338,900 | 1048億7943万 | +4.59% | 8.87 | 0.31 |
05/16 | 798 | 798 | 777 | 782 | -1.14% | 241,800 | 1027億7658万 | +2.89% | 8.69 | 0.3 |
05/15 | 787 | 799 | 780 | 791 | +1.15% | 284,800 | 1039億5943万 | +4.49% | 8.79 | 0.3 |
05/14 | 787 | 787 | 774 | 782 | -0.51% | 298,500 | 1027億7658万 | +3.58% | 8.69 | 0.3 |
05/13 | 789 | 797 | 777 | 786 | -0.38% | 364,300 | 1033億229万 | +4.38% | 8.74 | 0.3 |
05/10 | 781 | 789 | 759 | 789 | -0.25% | 787,400 | 1036億9657万 | +5.2% | 8.77 | 0.3 |
05/09 | 773 | 799 | 773 | 791 | +2.73% | 553,400 | 1039億5943万 | +5.75% | 8.79 | 0.3 |
05/08 | 767 | 773 | 760 | 770 | 0% | 259,000 | 1011億9945万 | +3.22% | 8.56 | 0.29 |
05/07 | 778 | 778 | 769 | 770 | -1.03% | 236,000 | 1011億9945万 | +3.22% | 8.56 | 0.29 |
05/02 | 777 | 780 | 768 | 778 | +0.39% | 271,900 | 1022億5087万 | +4.43% | 8.65 | 0.3 |
05/01 | 775 | 780 | 766 | 775 | -0.26% | 246,500 | 1018億5658万 | +4.03% | 8.62 | 0.3 |
04/30 | 772 | 778 | 765 | 777 | -0.26% | 305,600 | 1021億1944万 | +4.3% | 8.64 | 0.3 |
04/26 | 759 | 783 | 755 | 779 | +2.23% | 450,800 | 1023億8230万 | +4.56% | 8.66 | 0.3 |
04/25 | 766 | 773 | 762 | 762 | -0.52% | 514,200 | 1001億4802万 | +2.28% | 8.47 | 0.29 |
04/24 | 765 | 772 | 758 | 766 | +0.52% | 391,800 | 1006億7373万 | +2.68% | 8.52 | 0.29 |
04/23 | 760 | 768 | 756 | 762 | +1.33% | 376,600 | 1001億4802万 | +2.14% | 8.47 | 0.29 |
04/22 | 745 | 756 | 738 | 752 | +2.59% | 396,100 | 988億3374万 | +0.94% | 8.36 | 0.29 |
04/19 | 745 | 745 | 724 | 733 | -1.87% | 355,600 | 963億3661万 | -1.61% | 8.15 | 0.28 |
04/18 | 727 | 748 | 726 | 747 | +3.32% | 305,800 | 981億7660万 | +0.13% | 8.31 | 0.29 |
04/17 | 739 | 739 | 711 | 723 | -1.23% | 298,600 | 950億2234万 | -3.08% | 8.04 | 0.28 |
04/16 | 738 | 747 | 727 | 732 | -1.88% | 395,900 | 962億519万 | -2.01% | 8.14 | 0.28 |
04/15 | 732 | 749 | 727 | 746 | +0.27% | 371,900 | 980億4518万 | -0.27% | 8.29 | 0.29 |
04/12 | 728 | 744 | 724 | 744 | +2.48% | 344,400 | 977億8232万 | -0.8% | 8.27 | 0.28 |
04/11 | 710 | 727 | 710 | 726 | +1.4% | 262,900 | 954億1662万 | -3.33% | 8.07 | 0.28 |
04/10 | 712 | 717 | 708 | 716 | 0% | 304,300 | 941億234万 | -4.79% | 7.96 | 0.27 |
04/09 | 725 | 728 | 715 | 716 | -0.83% | 307,600 | 941億234万 | -5.04% | 7.96 | 0.27 |
04/08 | 721 | 725 | 717 | 722 | 0% | 269,400 | 948億9091万 | -4.37% | 8.03 | 0.28 |
04/05 | 722 | 725 | 713 | 722 | -1.1% | 313,000 | 948億9091万 | -4.62% | 8.03 | 0.28 |
04/04 | 731 | 736 | 725 | 730 | +0.97% | 257,200 | 959億4233万 | -3.69% | 8.12 | 0.28 |
04/03 | 716 | 740 | 712 | 723 | -0.41% | 500,500 | 950億2234万 | -4.62% | 8.04 | 0.28 |
04/02 | 754 | 755 | 725 | 726 | -3.2% | 425,500 | 954億1662万 | -4.35% | 8.07 | 0.28 |
04/01 | 769 | 769 | 748 | 750 | -1.57% | 421,500 | 985億7089万 | -1.19% | 8.34 | 0.29 |
03/29 | 759 | 769 | 754 | 762 | +0.93% | 256,000 | 1001億4802万 | +0.66% | 8.49 | 0.29 |
03/28 | 771 | 774 | 755 | 755 | -3.7% | 374,600 | 992億2803万 | -0.13% | 8.41 | 0.28 |
03/27 | 775 | 795 | 772 | 784 | +1.69% | 469,200 | 1030億3944万 | +3.98% | 8.74 | 0.29 |
03/26 | 774 | 777 | 765 | 771 | -0.13% | 218,600 | 1013億3087万 | +2.66% | 8.59 | 0.29 |
03/25 | 782 | 786 | 772 | 772 | -2.53% | 282,200 | 1014億6230万 | +3.07% | 8.6 | 0.29 |
03/22 | 790 | 793 | 778 | 792 | +0.89% | 322,500 | 1040億9086万 | +6.17% | 8.83 | 0.3 |
03/21 | 765 | 789 | 764 | 785 | +3.84% | 413,700 | 1031億7086万 | +5.8% | 8.75 | 0.29 |
03/19 | 753 | 762 | 749 | 756 | +0.53% | 398,700 | 993億5946万 | +2.3% | 8.43 | 0.28 |
03/18 | 761 | 762 | 746 | 752 | +0.8% | 273,600 | 988億3374万 | +2.17% | 8.38 | 0.28 |
03/15 | 746 | 754 | 739 | 746 | -0.13% | 873,800 | 980億4518万 | +1.63% | 8.31 | 0.28 |
03/14 | 756 | 758 | 746 | 747 | -0.8% | 265,000 | 981億7660万 | +2.05% | 8.33 | 0.28 |
03/13 | 768 | 770 | 744 | 753 | 0% | 251,400 | 989億6517万 | +3.01% | 8.39 | 0.28 |
03/12 | 750 | 759 | 739 | 753 | -1.31% | 378,000 | 989億6517万 | +3.15% | 8.39 | 0.28 |
03/11 | 784 | 786 | 752 | 763 | -3.54% | 573,000 | 1002億7945万 | +4.81% | 8.5 | 0.29 |
03/08 | 773 | 805 | 765 | 791 | +2.33% | 586,500 | 1039億5943万 | +8.8% | 8.82 | 0.3 |
03/07 | 759 | 780 | 757 | 773 | +3.07% | 644,400 | 1015億9373万 | +6.77% | 8.61 | 0.29 |
03/06 | 750 | 756 | 745 | 750 | +0.4% | 218,300 | 985億7089万 | +3.88% | 8.36 | 0.28 |
03/05 | 745 | 750 | 736 | 747 | -0.13% | 211,900 | 981億7660万 | +3.61% | 8.33 | 0.28 |
03/04 | 764 | 765 | 740 | 748 | -2.09% | 339,000 | 983億803万 | +3.89% | 8.34 | 0.28 |
03/01 | 757 | 764 | 753 | 764 | +1.87% | 251,700 | 1004億1088万 | +6.41% | 8.51 | 0.29 |
02/29 | 743 | 752 | 740 | 750 | +0.94% | 317,500 | 985億7089万 | +4.6% | 8.36 | 0.28 |
02/28 | 745 | 761 | 735 | 743 | +0.13% | 461,400 | 976億5089万 | +3.92% | 8.28 | 0.28 |
02/27 | 724 | 755 | 722 | 742 | +2.77% | 611,200 | 975億1947万 | +4.07% | 8.27 | 0.28 |
02/26 | 721 | 727 | 716 | 722 | +0.84% | 268,700 | 948億9091万 | +1.55% | 8.05 | 0.27 |
02/22 | 714 | 720 | 710 | 716 | +0.42% | 240,300 | 941億234万 | +0.7% | 7.98 | 0.27 |
02/21 | 715 | 715 | 705 | 713 | +0.28% | 181,100 | 937億806万 | +0.42% | 7.95 | 0.27 |
02/20 | 720 | 725 | 708 | 711 | -1.11% | 347,900 | 934億4520万 | +0.28% | 7.92 | 0.27 |
02/19 | 711 | 721 | 707 | 719 | +1.41% | 304,700 | 944億9662万 | +1.41% | 8.01 | 0.27 |
02/16 | 709 | 725 | 704 | 709 | +1% | 520,100 | 931億8235万 | 0% | 7.9 | 0.27 |
02/15 | 702 | 706 | 697 | 702 | +0.43% | 433,600 | 922億6235万 | -0.85% | 7.82 | 0.26 |
02/14 | 699 | 703 | 690 | 699 | -0.29% | 293,400 | 918億6807万 | -1.27% | 7.79 | 0.26 |
02/13 | 692 | 703 | 690 | 701 | +1.74% | 363,100 | 921億3092万 | -0.85% | 7.81 | 0.26 |
02/09 | 695 | 698 | 686 | 689 | -0.86% | 433,000 | 905億5379万 | -2.41% | 7.68 | 0.26 |
02/08 | 708 | 710 | 695 | 695 | -1.97% | 325,000 | 913億4236万 | -1.56% | 7.75 | 0.26 |
02/07 | 706 | 710 | 698 | 709 | -0.84% | 326,300 | 931億8235万 | +0.57% | 7.9 | 0.27 |
02/06 | 722 | 722 | 713 | 715 | -1.65% | 280,500 | 939億7091万 | +1.56% | 7.97 | 0.27 |
02/05 | 721 | 729 | 714 | 727 | +2.25% | 374,200 | 955億4805万 | +3.56% | 8.1 | 0.27 |
02/02 | 715 | 717 | 705 | 711 | -1.11% | 374,800 | 934億4520万 | +1.57% | 7.92 | 0.27 |
02/01 | 715 | 722 | 712 | 719 | -1.1% | 301,100 | 944億9662万 | +3.01% | 8.01 | 0.27 |
01/31 | 718 | 730 | 711 | 727 | +1.25% | 349,700 | 955億4805万 | +4.45% | 8.1 | 0.27 |
01/30 | 730 | 730 | 718 | 718 | -1.24% | 237,200 | 961億6020万 | +3.46% | 8.17 | 0.28 |
01/29 | 721 | 731 | 719 | 727 | +1.25% | 301,500 | 973億6555万 | +5.06% | 8.27 | 0.28 |
01/26 | 715 | 730 | 710 | 718 | +0.28% | 535,400 | 961億6020万 | +3.91% | 8.17 | 0.28 |
01/25 | 720 | 727 | 714 | 716 | -0.42% | 401,100 | 958億9234万 | +3.77% | 8.14 | 0.27 |
01/24 | 701 | 721 | 699 | 719 | +2.71% | 434,400 | 962億9412万 | +4.35% | 8.18 | 0.28 |
01/23 | 710 | 710 | 700 | 700 | -0.99% | 278,000 | 937億4950万 | +1.74% | 7.96 | 0.27 |
01/22 | 702 | 708 | 697 | 707 | +1.29% | 368,200 | 946億8699万 | +2.61% | 8.04 | 0.27 |
01/19 | 705 | 705 | 692 | 698 | -0.57% | 306,400 | 934億8164万 | +1.31% | 7.94 | 0.27 |
01/18 | 695 | 704 | 691 | 702 | +1.01% | 232,000 | 940億1735万 | +1.89% | 7.98 | 0.27 |
01/17 | 705 | 709 | 695 | 695 | -0.43% | 390,700 | 930億7986万 | +0.72% | 7.91 | 0.27 |
01/16 | 716 | 716 | 698 | 698 | -2.51% | 316,200 | 934億8164万 | +0.87% | 7.94 | 0.27 |
01/15 | 698 | 716 | 698 | 716 | +2.73% | 384,800 | 958億9234万 | +3.32% | 8.14 | 0.27 |
01/12 | 709 | 709 | 695 | 697 | -0.85% | 395,600 | 933億4771万 | +0.72% | 7.93 | 0.27 |
01/11 | 688 | 713 | 688 | 703 | +3.08% | 485,600 | 941億5128万 | +1.44% | 8 | 0.27 |
01/10 | 684 | 691 | 680 | 682 | 0% | 497,100 | 913億3879万 | -1.59% | 7.76 | 0.26 |
01/09 | 686 | 692 | 681 | 682 | -0.29% | 459,600 | 913億3879万 | -1.73% | 7.76 | 0.26 |
01/05 | 687 | 689 | 680 | 684 | +0.88% | 527,500 | 916億665万 | -1.58% | 7.78 | 0.26 |
01/04 | 676 | 682 | 669 | 678 | -0.44% | 387,000 | 908億308万 | -2.59% | 7.71 | 0.26 |
2023 | ||||||||||
12/29 | 678 | 687 | 677 | 681 | +0.29% | 283,500 | 912億487万 | -2.44% | 7.86 | 0.28 |
12/28 | 672 | 680 | 672 | 679 | +0.15% | 284,700 | 909億3701万 | -2.86% | 7.84 | 0.28 |
12/27 | 672 | 678 | 668 | 678 | +1.35% | 272,900 | 908億308万 | -3% | 7.83 | 0.28 |
12/26 | 670 | 674 | 661 | 669 | +0.15% | 416,900 | 895億9773万 | -4.43% | 7.72 | 0.28 |
12/25 | 675 | 675 | 665 | 668 | -0.3% | 306,600 | 894億6380万 | -4.71% | 7.71 | 0.28 |
12/22 | 668 | 678 | 662 | 670 | +0.45% | 750,800 | 897億3166万 | -4.56% | 7.73 | 0.28 |
12/21 | 674 | 675 | 667 | 667 | -1.33% | 316,700 | 893億2988万 | -4.99% | 7.7 | 0.28 |
12/20 | 680 | 687 | 670 | 676 | -2.03% | 648,600 | 905億3523万 | -3.84% | 7.8 | 0.28 |
12/19 | 695 | 698 | 683 | 690 | +0.15% | 537,100 | 924億1022万 | -1.99% | 7.96 | 0.29 |
12/18 | 677 | 693 | 668 | 689 | +0.29% | 663,300 | 922億7629万 | -2.13% | 7.95 | 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 | 1,716 858 4/6 | 1,182 591 7/19 | 806,500 1,613,000 6/8 | - | - | +10.91% 1/23 | -12.73% 6/13 |
2008年 3月期 | 1,544 772 4/2 | 1,068 534 3/5 | 843,500 1,687,000 2/27 | - | - | +11.71% 12/6 | -12.09% 3/5 |
2009年 3月期 | 1,488 744 4/30 | 730 365 10/10 | 1,090,000 2,180,000 10/7 | - | - | +8.78% 11/10 | -20.17% 10/10 |
2010年 3月期 | 1,090 545 8/5 | 718 359 4/21 | 728,500 1,457,000 5/11 | - | - | +14.05% 6/12 | -8.43% 9/17 |
2011年 3月期 | 972 486 3/1 | 720 360 10/29 | 495,000 990,000 3/15 | 1413億5553万 | 1047億780万 | +9.4% 2/18 | -12.44% 3/15 |
2012年 3月期 | 878 439 7/20 | 744 372 1/16 372 12/14 | 408,500 817,000 2/15 | 1276億8534万 | 1081億9806万 | +8.9% 7/8 | -6.34% 8/9 |
2013年 3月期 | 1,110 555 3/21 | 670 335 6/13 | 844,500 1,689,000 3/15 | 1614億2452万 | 974億3642万 | +15.08% 3/4 | -5.31% 6/4 |
2014年 3月期 | 1,302 651 5/13 | 822 411 2/17 | 646,500 1,293,000 4/5 | 1893億4660万 | 1195億4169万 | +12.76% 7/23 | -17.73% 6/13 |
2015年 3月期 | 1,508 754 3/17 | 836 418 4/15 | 834,500 1,669,000 11/18 | 2193億520万 | 1215億7768万 | +17.86% 11/18 | -11.16% 10/17 |
2016年 3月期 | 1,518 759 4/22 | 794 397 3/30 | 502,000 1,004,000 6/19 | 2207億5948万 | 1154億6971万 | +9.47% 8/11 | -19.1% 2/12 |
2017年 3月期 | 1,112 556 2/16 | 716 358 4/8 | 1,003,000 2,006,000 8/30 | 1600億4777万 | 1041億2634万 | +10.98% 12/9 | -6.98% 7/8 |
2018年 3月期 | 1,132 566 2/2 | 896 448 5/31 | 944,500 1,889,000 12/20 | 1629億2633万 | 1289億5936万 | +8.1% 9/25 | -9% 2/14 |
2019年 3月期 | 1,050 525 8/2 | 628 3/13 | 1,262,700 3/15 | 1511億2425万 | 903億8669万 | +8.37% 8/1 | -11.74% 10/25 |
2020年 3月期 | 704 11/8 | 383 3/13 | 783,300 3/25 | 978億521万 | 532億936万 | +16.53% 3/27 | -25.27% 3/13 |
2021年 3月期 | 552 6/9 | 398 1/28 | 1,214,200 3/19 | 766億8817万 | 552億9328万 | +11.92% 3/19 | -8.92% 5/14 |
2022年 3月期 | 547 2/17 | 397 6/21 | 875,000 2/9 | 759億9353万 | 551億5435万 | +10.73% 2/10 | -8.24% 3/8 |
2023年 3月期 | 688 3/9 | 442 5/19 | 3,503,700 11/4 | 921億4236万 | 600億8011万 | +11.95% 11/25 | -11.7% 3/16 |
2024年 3月期 | 805 3/8 | 505 6/1 | 1,264,300 10/30 | 1057億9942万 | 676億3356万 | +16.25% 9/19 | -8.29% 5/31 |
最新 | 798 2024/5/17 | 338,900 | 1048億7943万 | +4.59% 763 |
年間値上がり率
- 1984/12/27 vs 1983/12/24
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/27
- 50%(1.5倍)
- 1986/12/27 vs 1985/12/28
- 43%(1.43倍)
- 1987/12/26 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/26
- 86%(1.86倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 0%(1倍)
- 1995/12/29 vs 1994/12/30
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 53%(1.53倍)
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/17 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
297円(1983/01/04) - 168%(2.68倍)
798円(5/17)