株価チャート
株価
5/14
- 前日 (5/13)
- 1,797
- 始値
- 1,797
- 高値
- 1,804
- 安値
- 1,770
- 終値 -0.39%
- 1,790
- 出来高 +36.69%
- 57,000
乖離率
- 株価（5日）
移動平均値 - -0.44%
1,798 - 株価（25日）
移動平均値 - +0.28%
1,785 - 出来高（5日）
移動平均値 - +2.55%
55,580
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,797 | 1,804 | 1,770 | 1,790 | -0.39% | 57,000 | 750億2870万 | +0.28% | 10.87 | 2.25 |
| 05/13 | 1,818 | 1,818 | 1,777 | 1,797 | -1.21% | 41,700 | 753億2211万 | +0.67% | 10.91 | 2.26 |
| 05/10 | 1,808 | 1,819 | 1,793 | 1,819 | +0.72% | 53,800 | 762億4425万 | +1.96% | 11.04 | 2.29 |
| 05/09 | 1,790 | 1,822 | 1,777 | 1,806 | +1.63% | 34,900 | 756億9935万 | +1.29% | 10.97 | 2.27 |
| 05/08 | 1,839 | 1,890 | 1,777 | 1,777 | -1.44% | 90,500 | 744億8380万 | -0.34% | 10.79 | 2.24 |
| 05/07 | 1,807 | 1,818 | 1,796 | 1,803 | +0.5% | 33,200 | 755億7361万 | +0.9% | 10.95 | 2.27 |
| 05/02 | 1,816 | 1,822 | 1,794 | 1,794 | -1.81% | 24,800 | 751億9637万 | +0.22% | 10.89 | 2.26 |
| 05/01 | 1,812 | 1,846 | 1,811 | 1,827 | +0.11% | 15,900 | 765億7958万 | +1.73% | 11.09 | 2.3 |
| 04/30 | 1,846 | 1,846 | 1,800 | 1,825 | -1.14% | 36,100 | 764億9575万 | +1.39% | 11.08 | 2.3 |
| 04/26 | 1,785 | 1,846 | 1,774 | 1,846 | +3.42% | 55,100 | 773億7597万 | +2.44% | 11.21 | 2.32 |
| 04/25 | 1,812 | 1,813 | 1,785 | 1,785 | -2.35% | 16,200 | 748億1913万 | -1.11% | 10.84 | 2.25 |
| 04/24 | 1,810 | 1,836 | 1,800 | 1,828 | +2.01% | 42,200 | 766億2149万 | +0.88% | 11.1 | 2.3 |
| 04/23 | 1,786 | 1,802 | 1,776 | 1,792 | +0.96% | 34,400 | 751億1254万 | -1.32% | 10.88 | 2.26 |
| 04/22 | 1,724 | 1,796 | 1,719 | 1,775 | +4.04% | 53,100 | 743億9997万 | -2.53% | 10.78 | 2.23 |
| 04/19 | 1,721 | 1,736 | 1,670 | 1,706 | -2.01% | 52,800 | 715億780万 | -6.62% | 10.36 | 2.15 |
| 04/18 | 1,706 | 1,742 | 1,706 | 1,741 | +2.11% | 22,200 | 729億7485万 | -5.12% | 10.57 | 2.19 |
| 04/17 | 1,728 | 1,734 | 1,697 | 1,705 | -1.79% | 37,600 | 714億6589万 | -7.44% | 10.35 | 2.15 |
| 04/16 | 1,751 | 1,754 | 1,718 | 1,736 | -1.59% | 80,900 | 727億6527万 | -6.26% | 10.54 | 2.19 |
| 04/15 | 1,758 | 1,772 | 1,755 | 1,764 | -1.07% | 20,500 | 739億3890万 | -5.11% | 10.71 | 2.22 |
| 04/12 | 1,784 | 1,800 | 1,782 | 1,783 | +0.34% | 23,100 | 747億3530万 | -4.5% | 10.83 | 2.24 |
| 04/11 | 1,756 | 1,784 | 1,754 | 1,777 | +0.11% | 24,800 | 744億8380万 | -5.07% | 10.79 | 2.24 |
| 04/10 | 1,808 | 1,808 | 1,758 | 1,775 | -1.83% | 47,600 | 743億9997万 | -5.48% | 10.78 | 2.23 |
| 04/09 | 1,783 | 1,808 | 1,783 | 1,808 | +1.52% | 30,000 | 757億8318万 | -3.98% | 10.98 | 2.28 |
| 04/08 | 1,795 | 1,811 | 1,770 | 1,781 | -0.45% | 40,300 | 746億5146万 | -5.57% | 10.81 | 2.24 |
| 04/05 | 1,764 | 1,790 | 1,760 | 1,789 | 0% | 30,200 | 749億8679万 | -5.39% | 10.86 | 2.25 |
| 04/04 | 1,777 | 1,811 | 1,777 | 1,789 | +0.96% | 32,400 | 749億8679万 | -5.59% | 10.86 | 2.25 |
| 04/03 | 1,761 | 1,779 | 1,725 | 1,772 | -0.39% | 66,100 | 742億7423万 | -6.69% | 10.76 | 2.23 |
| 04/02 | 1,823 | 1,827 | 1,769 | 1,779 | -2.47% | 41,300 | 745億6763万 | -6.52% | 10.8 | 2.24 |
| 04/01 | 1,880 | 1,880 | 1,824 | 1,824 | -2.98% | 31,200 | 764億5383万 | -4.3% | 11.08 | 2.3 |
| 03/29 | 1,878 | 1,891 | 1,864 | 1,880 | +0.27% | 33,100 | 788億110万 | -1.42% | 11.48 | 2.38 |
| 03/28 | 1,900 | 1,926 | 1,863 | 1,875 | -3.85% | 52,200 | 785億9152万 | -1.57% | 11.45 | 2.37 |
| 03/27 | 1,924 | 1,962 | 1,921 | 1,950 | +2.09% | 63,500 | 817億3518万 | +2.52% | 11.9 | 2.47 |
| 03/26 | 1,871 | 1,911 | 1,871 | 1,910 | +2.08% | 35,000 | 800億5856万 | +0.63% | 11.66 | 2.42 |
| 03/25 | 1,929 | 1,929 | 1,871 | 1,871 | -3.51% | 56,800 | 784億2386万 | -1.32% | 11.42 | 2.37 |
| 03/22 | 1,950 | 1,969 | 1,930 | 1,939 | -0.1% | 43,800 | 812億7411万 | +2.38% | 11.84 | 2.45 |
| 03/21 | 1,940 | 1,957 | 1,925 | 1,941 | +0.52% | 48,600 | 813億5794万 | +2.86% | 11.85 | 2.46 |
| 03/19 | 1,921 | 1,932 | 1,914 | 1,931 | +0.73% | 32,300 | 809億3879万 | +2.66% | 11.79 | 2.44 |
| 03/18 | 1,923 | 1,939 | 1,914 | 1,917 | -0.26% | 27,700 | 803億5197万 | +2.29% | 11.7 | 2.43 |
| 03/15 | 1,907 | 1,943 | 1,907 | 1,922 | -0.31% | 35,100 | 805億6155万 | +2.89% | 11.73 | 2.43 |
| 03/14 | 1,900 | 1,930 | 1,900 | 1,928 | +0.63% | 25,900 | 808億1304万 | +3.54% | 11.77 | 2.44 |
| 03/13 | 1,947 | 1,947 | 1,911 | 1,916 | -1.03% | 26,900 | 803億1005万 | +3.23% | 11.7 | 2.43 |
| 03/12 | 1,916 | 1,936 | 1,872 | 1,936 | +1.04% | 31,400 | 811億4836万 | +4.59% | 11.82 | 2.45 |
| 03/11 | 1,920 | 1,946 | 1,889 | 1,916 | -1.94% | 61,400 | 803億1005万 | +3.9% | 11.7 | 2.43 |
| 03/08 | 1,938 | 1,954 | 1,902 | 1,954 | +1.77% | 72,300 | 819億284万 | +6.31% | 11.93 | 2.47 |
| 03/07 | 1,911 | 1,936 | 1,897 | 1,920 | +0.26% | 46,300 | 804億7772万 | +4.75% | 11.72 | 2.43 |
| 03/06 | 1,894 | 1,930 | 1,894 | 1,915 | +0.79% | 42,100 | 802億6814万 | +4.7% | 11.69 | 2.42 |
| 03/05 | 1,879 | 1,909 | 1,879 | 1,900 | +0.26% | 44,500 | 796億3941万 | +4.17% | 11.6 | 2.4 |
| 03/04 | 1,913 | 1,913 | 1,880 | 1,895 | -0.52% | 38,100 | 794億2983万 | +4.18% | 11.57 | 2.4 |
| 03/01 | 1,900 | 1,916 | 1,884 | 1,905 | +0.42% | 40,900 | 798億4898万 | +4.9% | 11.63 | 2.41 |
| 02/29 | 1,898 | 1,910 | 1,879 | 1,897 | +0.74% | 55,500 | 795億1366万 | +4.69% | 11.58 | 2.4 |
| 02/28 | 1,848 | 1,890 | 1,840 | 1,883 | +1.18% | 62,600 | 789億2684万 | +4.15% | 11.49 | 2.38 |
| 02/27 | 1,843 | 1,874 | 1,833 | 1,861 | -0.21% | 47,400 | 780億470万 | +3.1% | 11.36 | 2.36 |
| 02/26 | 1,841 | 1,887 | 1,837 | 1,865 | +1.41% | 53,100 | 781億7237万 | +3.55% | 11.38 | 2.36 |
| 02/22 | 1,830 | 1,839 | 1,815 | 1,839 | +0.66% | 45,100 | 770億8256万 | +2.28% | 11.23 | 2.33 |
| 02/21 | 1,818 | 1,844 | 1,813 | 1,827 | +0.33% | 25,200 | 765億7958万 | +1.73% | 11.15 | 2.31 |
| 02/20 | 1,867 | 1,885 | 1,821 | 1,821 | -1.46% | 52,000 | 763億2808万 | +1.51% | 11.12 | 2.3 |
| 02/19 | 1,869 | 1,869 | 1,817 | 1,848 | -0.81% | 57,300 | 774億5980万 | +3.24% | 11.28 | 2.34 |
| 02/16 | 1,840 | 1,870 | 1,825 | 1,863 | +2.36% | 126,900 | 780億8853万 | +4.49% | 11.37 | 2.36 |
| 02/15 | 1,765 | 1,834 | 1,736 | 1,820 | +3.12% | 114,100 | 762億8617万 | +2.48% | 11.11 | 2.3 |
| 02/14 | 1,786 | 1,786 | 1,743 | 1,765 | -1.18% | 101,800 | 739億8082万 | -0.34% | 10.77 | 2.23 |
| 02/13 | 1,760 | 1,793 | 1,730 | 1,786 | +1.94% | 77,500 | 748億6104万 | +1.08% | 10.9 | 2.26 |
| 02/09 | 1,777 | 1,794 | 1,752 | 1,752 | -0.57% | 55,800 | 734億3592万 | -0.57% | 10.69 | 2.22 |
| 02/08 | 1,772 | 1,808 | 1,750 | 1,762 | -0.56% | 123,900 | 738億5507万 | +0.34% | 10.76 | 2.23 |
| 02/07 | 1,775 | 1,789 | 1,761 | 1,772 | -0.17% | 41,000 | 742億7423万 | +1.26% | 10.82 | 2.24 |
| 02/06 | 1,775 | 1,790 | 1,765 | 1,775 | -1.33% | 27,600 | 743億9997万 | +1.84% | 10.84 | 2.25 |
| 02/05 | 1,756 | 1,807 | 1,749 | 1,799 | +2.86% | 45,600 | 754億594万 | +3.75% | 10.98 | 2.28 |
| 02/02 | 1,768 | 1,785 | 1,749 | 1,749 | -1.02% | 55,600 | 733億1017万 | +1.45% | 10.68 | 2.21 |
| 02/01 | 1,801 | 1,820 | 1,747 | 1,767 | -3.44% | 111,500 | 740億6465万 | +2.97% | 10.79 | 2.24 |
| 01/31 | 1,817 | 1,830 | 1,790 | 1,830 | +0.49% | 73,400 | 767億532万 | +7.21% | 11.17 | 2.32 |
| 01/30 | 1,805 | 1,839 | 1,795 | 1,821 | +1% | 48,900 | 763億2808万 | +7.37% | 11.12 | 2.3 |
| 01/29 | 1,783 | 1,809 | 1,783 | 1,803 | +1.24% | 28,700 | 755億7361万 | +7% | 11.01 | 2.28 |
| 01/26 | 1,816 | 1,817 | 1,780 | 1,781 | -2.04% | 50,100 | 746億5146万 | +6.33% | 10.87 | 2.25 |
| 01/25 | 1,784 | 1,833 | 1,781 | 1,818 | +1.91% | 77,800 | 762億234万 | +9.19% | 11.1 | 2.3 |
| 01/24 | 1,806 | 1,809 | 1,773 | 1,784 | -1.38% | 61,200 | 747億7721万 | +7.86% | 10.89 | 2.26 |
| 01/23 | 1,800 | 1,846 | 1,784 | 1,809 | +0.5% | 83,500 | 758億2510万 | +10.1% | 11.04 | 2.29 |
| 01/22 | 1,780 | 1,811 | 1,768 | 1,800 | +2.04% | 67,100 | 754億4786万 | +10.29% | 10.99 | 2.28 |
| 01/19 | 1,800 | 1,810 | 1,762 | 1,764 | -1.4% | 42,900 | 739億3890万 | +8.82% | 10.77 | 2.23 |
| 01/18 | 1,799 | 1,825 | 1,786 | 1,789 | -0.56% | 70,400 | 749億8679万 | +11.05% | 10.92 | 2.26 |
| 01/17 | 1,773 | 1,822 | 1,773 | 1,799 | +1.47% | 279,000 | 754億594万 | +12.44% | 10.98 | 2.28 |
| 01/16 | 1,727 | 1,800 | 1,727 | 1,773 | +2.66% | 194,300 | 743億1614万 | +11.58% | 10.82 | 2.24 |
| 01/15 | 1,668 | 1,730 | 1,668 | 1,727 | +3.91% | 121,700 | 723億8803万 | +9.23% | 10.54 | 2.19 |
| 01/12 | 1,690 | 1,690 | 1,657 | 1,662 | -1.66% | 43,200 | 696億6352万 | +5.73% | 10.15 | 2.1 |
| 01/11 | 1,700 | 1,715 | 1,690 | 1,690 | +0.18% | 59,600 | 708億3716万 | +7.92% | 10.32 | 2.14 |
| 01/10 | 1,693 | 1,701 | 1,672 | 1,687 | +0.12% | 51,600 | 707億1141万 | +8.35% | 10.3 | 2.14 |
| 01/09 | 1,651 | 1,685 | 1,649 | 1,685 | +2.56% | 61,000 | 706億2758万 | +8.78% | 10.29 | 2.13 |
| 01/05 | 1,625 | 1,653 | 1,616 | 1,643 | +1.67% | 43,500 | 688億6713万 | +6.55% | 10.03 | 2.08 |
| 01/04 | 1,603 | 1,620 | 1,575 | 1,616 | +0.25% | 36,400 | 677億3541万 | +5.21% | 9.86 | 2.05 |
| 2023 | ||||||||||
| 12/29 | 1,590 | 1,612 | 1,582 | 1,612 | +1.7% | 52,400 | 675億6775万 | +5.36% | 9.86 | 2.19 |
| 12/28 | 1,569 | 1,585 | 1,559 | 1,585 | +1.02% | 18,500 | 664億3603万 | +4% | 9.7 | 2.16 |
| 12/27 | 1,546 | 1,573 | 1,529 | 1,569 | +2.02% | 41,400 | 657億6538万 | +3.29% | 9.6 | 2.14 |
| 12/26 | 1,535 | 1,548 | 1,521 | 1,538 | 0% | 30,500 | 644億6600万 | +1.52% | 9.41 | 2.09 |
| 12/25 | 1,565 | 1,565 | 1,528 | 1,538 | -1.22% | 27,400 | 644億6600万 | +1.79% | 9.41 | 2.09 |
| 12/22 | 1,553 | 1,566 | 1,550 | 1,557 | +0.65% | 46,000 | 652億6240万 | +3.25% | 9.52 | 2.12 |
| 12/21 | 1,520 | 1,557 | 1,518 | 1,547 | -0.19% | 27,400 | 648億4324万 | +2.93% | 9.46 | 2.11 |
| 12/20 | 1,555 | 1,568 | 1,545 | 1,550 | -0.19% | 37,600 | 649億6899万 | +3.4% | 9.48 | 2.11 |
| 12/19 | 1,529 | 1,553 | 1,529 | 1,553 | +1.57% | 38,500 | 650億9474万 | +3.88% | 9.5 | 2.11 |
| 12/18 | 1,533 | 1,533 | 1,511 | 1,529 | -1.48% | 30,400 | 640億8876万 | +2.62% | 9.35 | 2.08 |
| 12/15 | 1,503 | 1,552 | 1,503 | 1,552 | +2.78% | 58,400 | 650億5282万 | +4.37% | 9.49 | 2.11 |
| 12/14 | 1,521 | 1,527 | 1,504 | 1,510 | -0.72% | 26,200 | 632億9237万 | +1.75% | 9.24 | 2.06 |
| 12/13 | 1,521 | 1,528 | 1,512 | 1,521 | 0% | 37,000 | 637億5344万 | +2.63% | 9.3 | 2.07 |
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 | 8,400 168,000 4/13 | 3,100 62,000 11/16 | 1,405,640 70,282 10/12 | - | - | +24.91% 1/19 | -24.9% 11/16 |
| 2008年 3月期 | 4,955 99,100 6/18 | 1,710 34,200 1/17 | 368,240 18,412 10/4 | - | - | +40.31% 10/12 | -31.65% 1/17 |
| 2009年 3月期 | 2,690 53,800 5/19 | 290 5,800 3/4 | 317,240 15,862 5/16 | - | - | +64.75% 4/21 | -31.79% 3/3 |
| 2010年 3月期 | 1,220 24,400 6/9 | 357 7,130 11/19 | 509,300 25,465 4/7 | - | - | +54.77% 6/4 | -32.81% 10/1 |
| 2011年 3月期 | 830 16,600 4/26 | 326 6,520 11/1 | 777,160 38,858 4/26 | 344億7069万 | 135億3909万 | +21.24% 12/9 | -39.18% 3/15 |
| 2012年 3月期 | 474 9,480 5/2 | 210 4,200 11/25 | 310,340 15,517 2/20 | 196億8567万 | 87億2150万 | +28.92% 2/24 | -22.96% 11/15 |
| 2013年 3月期 | 899 17,980 3/29 | 240 4,800 5/15 | 884,100 44,205 7/3 | 373億3633万 | 99億6743万 | +100.57% 4/8 | -22.57% 5/15 |
| 2014年 3月期 | 1,950 39,000 4/24 | 700 14,000 6/27 | 1,712,760 85,638 8/6 | 809億8537万 | 290億7167万 | +42.5% 1/8 | -40.69% 6/26 |
| 2015年 3月期 | 1,425 285 7/7 285 7/4 | 840 168 5/21 168 5/20 他2件 | 883,980 4,419,900 11/4 | 594億1018万 | 350億1881万 | +26.84% 6/24 | -19.47% 8/6 |
| 2016年 3月期 | 2,295 459 8/5 | 860 172 2/12 | 8,714,320 43,571,600 7/30 | 961億7606万 | 360億4043万 | +49.52% 8/4 | -27.28% 2/12 |
| 2017年 3月期 | 1,350 270 12/12 | 825 165 11/9 | 382,960 1,914,800 4/25 | 565億7817万 | 345億7367万 | +18.89% 12/9 | -18.16% 6/24 |
| 2018年 3月期 | 2,095 419 2/1 | 890 178 4/13 | 2,557,100 12,785,500 2/1 | 878億681万 | 373億208万 | +22.76% 10/11 | -18.68% 2/13 |
| 2019年 3月期 | 1,640 328 5/7 | 800 160 12/25 | 1,259,300 6,296,500 3/18 | 687億3709万 | 335億3102万 | +23.04% 3/19 | -23.38% 12/25 |
| 2020年 3月期 | 1,430 286 1/17 286 1/16 | 770 154 3/23 | 1,053,520 5,267,600 4/25 | 599億3913万 | 322億7491万 | +9.75% 5/8 | -32.33% 3/13 |
| 2021年 3月期 | 1,715 343 2/22 | 785 157 4/3 | 1,207,180 6,035,900 10/8 | 718億8504万 | 329億365万 | +20.66% 10/8 | -9.6% 7/31 |
| 2022年 3月期 | 1,640 328 11/18 | 1,150 230 3/9 230 3/8 | 279,840 1,399,200 9/22 | 687億4138万 | 482億280万 | +13.37% 9/14 | -11.7% 1/14 |
| 2023年 3月期 | 1,818 2/1 | 1,170 234 5/13 234 5/12 | 252,800 10/28 | 762億234万 | 490億4111万 | +12.95% 11/11 | -11.81% 10/3 |
| 2024年 3月期 | 1,969 3/22 | 1,340 5/12 | 279,000 1/17 | 825億3158万 | 561億6674万 | +12.44% 1/17 | -8% 5/12 |
| 最新 | 1,790 2024/5/14 | 57,000 | 750億2870万 | +0.28% 1,785 | |||