株価チャート
株価
5/17
- 前日 (5/16)
- 2,048
- 始値
- 2,033
- 高値
- 2,063
- 安値
- 2,010
- 終値 -0.34%
- 2,041
- 出来高 +28.16%
- 194,800
乖離率
- 株価（5日）
移動平均値 - -1.69%
2,076 - 株価（25日）
移動平均値 - +2.56%
1,990 - 出来高（5日）
移動平均値 - -18.05%
237,720
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 | 2,033 | 2,063 | 2,010 | 2,041 | -0.34% | 194,800 | 995億997万 | +2.56% | 7.08 | 1.09 |
| 05/16 | 2,070 | 2,085 | 2,033 | 2,048 | -0.1% | 152,000 | 998億5126万 | +3.02% | 7.1 | 1.1 |
| 05/15 | 2,070 | 2,093 | 2,049 | 2,050 | -0.97% | 199,700 | 999億4877万 | +3.38% | 7.11 | 1.1 |
| 05/14 | 2,129 | 2,152 | 2,063 | 2,070 | -4.65% | 218,600 | 1009億2388万 | +4.65% | 7.18 | 1.11 |
| 05/13 | 2,150 | 2,235 | 2,091 | 2,171 | +6.95% | 423,500 | 1058億4819万 | +10.15% | 7.53 | 1.16 |
| 05/10 | 2,008 | 2,038 | 2,008 | 2,030 | +2.11% | 171,800 | 989億7366万 | +3.57% | 7.04 | 1.09 |
| 05/09 | 1,976 | 2,010 | 1,960 | 1,988 | +0.45% | 135,600 | 969億2593万 | +1.74% | 6.89 | 1.07 |
| 05/08 | 1,999 | 2,007 | 1,971 | 1,979 | -0.85% | 104,700 | 964億8713万 | +1.44% | 6.86 | 1.06 |
| 05/07 | 1,997 | 2,009 | 1,967 | 1,996 | +0.86% | 118,300 | 973億1597万 | +2.31% | 6.92 | 1.07 |
| 05/02 | 1,960 | 1,988 | 1,942 | 1,979 | +1.23% | 99,900 | 964億8713万 | +1.75% | 6.86 | 1.06 |
| 05/01 | 1,947 | 1,969 | 1,935 | 1,955 | -0.51% | 108,700 | 953億1700万 | +0.83% | 6.78 | 1.05 |
| 04/30 | 1,970 | 1,991 | 1,934 | 1,965 | +1.13% | 156,200 | 958億455万 | +1.71% | 6.81 | 1.05 |
| 04/26 | 1,912 | 1,960 | 1,910 | 1,943 | +1.73% | 112,000 | 947億3193万 | +0.99% | 6.74 | 1.04 |
| 04/25 | 1,947 | 1,949 | 1,910 | 1,910 | -1.29% | 168,000 | 931億2300万 | -0.47% | 6.62 | 1.02 |
| 04/24 | 1,936 | 1,942 | 1,915 | 1,935 | +0.57% | 160,600 | 943億4189万 | +1.15% | 6.71 | 1.04 |
| 04/23 | 1,874 | 1,942 | 1,870 | 1,924 | +0.52% | 170,200 | 938億558万 | +0.94% | 6.67 | 1.03 |
| 04/22 | 1,960 | 1,963 | 1,894 | 1,914 | -1.54% | 242,700 | 933億1802万 | +0.84% | 6.64 | 1.03 |
| 04/19 | 1,966 | 1,985 | 1,912 | 1,944 | -1.77% | 215,900 | 947億8069万 | +2.91% | 6.74 | 1.04 |
| 04/18 | 1,956 | 1,989 | 1,940 | 1,979 | +1.18% | 190,800 | 964億8713万 | +5.38% | 6.86 | 1.06 |
| 04/17 | 1,966 | 1,988 | 1,923 | 1,956 | -0.05% | 197,100 | 953億6575万 | +4.82% | 6.78 | 1.05 |
| 04/16 | 2,021 | 2,025 | 1,947 | 1,957 | -4.02% | 289,600 | 954億1451万 | +5.56% | 6.79 | 1.05 |
| 04/15 | 2,030 | 2,050 | 2,001 | 2,039 | +0.89% | 194,400 | 994億1246万 | +10.76% | 7.07 | 1.09 |
| 04/12 | 1,970 | 2,039 | 1,969 | 2,021 | +2.95% | 211,700 | 985億3486万 | +10.68% | 7.01 | 1.08 |
| 04/11 | 1,968 | 1,980 | 1,940 | 1,963 | -1.21% | 179,600 | 957億704万 | +8.39% | 6.81 | 1.05 |
| 04/10 | 2,010 | 2,029 | 1,987 | 1,987 | -0.5% | 180,700 | 968億7717万 | +10.51% | 6.89 | 1.07 |
| 04/09 | 1,962 | 2,001 | 1,956 | 1,997 | +3.26% | 219,100 | 973億6473万 | +11.94% | 6.93 | 1.07 |
| 04/08 | 1,935 | 1,950 | 1,891 | 1,934 | +1.26% | 198,000 | 942億9313万 | +9.27% | 6.71 | 1.04 |
| 04/05 | 1,870 | 1,910 | 1,860 | 1,910 | +0.95% | 215,800 | 931億2300万 | +8.58% | 6.62 | 1.02 |
| 04/04 | 1,908 | 1,912 | 1,880 | 1,892 | -0.37% | 189,800 | 922億4540万 | +8.18% | 6.56 | 1.01 |
| 04/03 | 1,890 | 1,931 | 1,864 | 1,899 | +0.48% | 184,800 | 925億8669万 | +9.14% | 6.59 | 1.02 |
| 04/02 | 1,928 | 1,933 | 1,878 | 1,890 | -1.31% | 189,700 | 921億4789万 | +9.19% | 6.55 | 1.01 |
| 04/01 | 1,963 | 1,979 | 1,894 | 1,915 | -2.35% | 372,200 | 933億6678万 | +11.21% | 6.64 | 1.03 |
| 03/29 | 1,880 | 1,965 | 1,875 | 1,961 | +5.2% | 369,300 | 956億953万 | +14.48% | 7.99 | 1.05 |
| 03/28 | 1,809 | 1,886 | 1,801 | 1,864 | +2.87% | 383,900 | 908億8025万 | +9.52% | 7.59 | 1 |
| 03/27 | 1,799 | 1,862 | 1,793 | 1,812 | +1.4% | 805,900 | 883億4496万 | +6.84% | 7.38 | 0.97 |
| 03/26 | 1,774 | 1,796 | 1,765 | 1,787 | +0.51% | 352,600 | 871億2607万 | +5.61% | 7.28 | 0.96 |
| 03/25 | 1,795 | 1,795 | 1,774 | 1,778 | -0.95% | 237,600 | 866億8727万 | +5.33% | 7.24 | 0.95 |
| 03/22 | 1,789 | 1,802 | 1,773 | 1,795 | +1.07% | 210,500 | 875億1612万 | +6.65% | 7.31 | 0.96 |
| 03/21 | 1,788 | 1,820 | 1,766 | 1,776 | +0.62% | 482,600 | 865億8976万 | +5.9% | 7.24 | 0.95 |
| 03/19 | 1,720 | 1,765 | 1,706 | 1,765 | +3.22% | 188,700 | 860億5345万 | +5.56% | 7.19 | 0.95 |
| 03/18 | 1,720 | 1,720 | 1,688 | 1,710 | +0.88% | 219,800 | 833億7190万 | +2.64% | 6.97 | 0.92 |
| 03/15 | 1,671 | 1,702 | 1,670 | 1,695 | +1.44% | 182,200 | 826億4057万 | +1.74% | 6.91 | 0.91 |
| 03/14 | 1,673 | 1,673 | 1,649 | 1,671 | -0.48% | 135,800 | 814億7044万 | +0.24% | 6.81 | 0.9 |
| 03/13 | 1,680 | 1,704 | 1,658 | 1,679 | +1.39% | 175,100 | 818億6048万 | +0.66% | 6.84 | 0.9 |
| 03/12 | 1,626 | 1,661 | 1,607 | 1,656 | +1.72% | 147,800 | 807億3910万 | -0.84% | 6.75 | 0.89 |
| 03/11 | 1,646 | 1,651 | 1,609 | 1,628 | -1.93% | 169,100 | 793億7395万 | -2.69% | 6.63 | 0.87 |
| 03/08 | 1,631 | 1,668 | 1,630 | 1,660 | +1.22% | 110,600 | 809億3413万 | -1.01% | 6.76 | 0.89 |
| 03/07 | 1,661 | 1,672 | 1,635 | 1,640 | -0.73% | 124,100 | 799億5902万 | -2.5% | 6.68 | 0.88 |
| 03/06 | 1,643 | 1,668 | 1,641 | 1,652 | +0.85% | 121,000 | 805億4408万 | -2.02% | 6.73 | 0.89 |
| 03/05 | 1,632 | 1,643 | 1,614 | 1,638 | -0.36% | 160,400 | 798億6150万 | -3.13% | 6.67 | 0.88 |
| 03/04 | 1,662 | 1,664 | 1,642 | 1,644 | -0.72% | 156,900 | 801億5404万 | -3.07% | 6.7 | 0.88 |
| 03/01 | 1,666 | 1,678 | 1,655 | 1,656 | -0.24% | 147,100 | 807億3910万 | -2.59% | 6.75 | 0.89 |
| 02/29 | 1,670 | 1,674 | 1,647 | 1,660 | -0.6% | 143,200 | 809億3413万 | -2.58% | 6.76 | 0.89 |
| 02/28 | 1,665 | 1,683 | 1,650 | 1,670 | +0.48% | 144,500 | 814億2168万 | -2.28% | 6.8 | 0.9 |
| 02/27 | 1,660 | 1,674 | 1,660 | 1,662 | -0.12% | 160,400 | 810億3164万 | -3.03% | 6.77 | 0.89 |
| 02/26 | 1,697 | 1,702 | 1,660 | 1,664 | -1.77% | 178,600 | 811億2915万 | -3.2% | 6.78 | 0.89 |
| 02/22 | 1,721 | 1,721 | 1,670 | 1,694 | -0.24% | 197,300 | 825億9181万 | -1.68% | 6.9 | 0.91 |
| 02/21 | 1,703 | 1,722 | 1,687 | 1,698 | -0.7% | 115,700 | 827億8683万 | -1.57% | 6.92 | 0.91 |
| 02/20 | 1,720 | 1,730 | 1,710 | 1,710 | -0.06% | 126,100 | 833億7190万 | -0.93% | 6.97 | 0.92 |
| 02/19 | 1,700 | 1,718 | 1,691 | 1,711 | +0.77% | 118,800 | 834億2066万 | -0.98% | 6.97 | 0.92 |
| 02/16 | 1,676 | 1,705 | 1,672 | 1,698 | +2.66% | 142,100 | 827億8683万 | -1.85% | 6.92 | 0.91 |
| 02/15 | 1,642 | 1,666 | 1,632 | 1,654 | +1.47% | 143,000 | 806億4159万 | -4.56% | 6.74 | 0.89 |
| 02/14 | 1,668 | 1,668 | 1,627 | 1,630 | -1.87% | 204,000 | 794億7146万 | -6.16% | 6.64 | 0.87 |
| 02/13 | 1,647 | 1,662 | 1,613 | 1,661 | +3.3% | 251,800 | 809億8288万 | -4.65% | 6.77 | 0.89 |
| 02/09 | 1,610 | 1,653 | 1,600 | 1,608 | -6.4% | 473,800 | 783億9884万 | -7.75% | 6.55 | 0.86 |
| 02/08 | 1,726 | 1,727 | 1,688 | 1,718 | 0% | 234,400 | 837億6194万 | -1.6% | 7 | 0.92 |
| 02/07 | 1,690 | 1,726 | 1,688 | 1,718 | +1.6% | 142,600 | 837億6194万 | -1.38% | 7 | 0.92 |
| 02/06 | 1,722 | 1,722 | 1,689 | 1,691 | -2.14% | 185,000 | 824億4555万 | -2.7% | 6.89 | 0.91 |
| 02/05 | 1,728 | 1,743 | 1,698 | 1,728 | +0.47% | 188,500 | 842億4950万 | -0.52% | 7.04 | 0.93 |
| 02/02 | 1,744 | 1,763 | 1,714 | 1,720 | -1.32% | 230,900 | 838億5946万 | -0.75% | 7.01 | 0.92 |
| 02/01 | 1,761 | 1,767 | 1,738 | 1,743 | -1.75% | 152,800 | 849億8083万 | +0.75% | 7.1 | 0.93 |
| 01/31 | 1,750 | 1,778 | 1,747 | 1,774 | +1.14% | 230,800 | 864億9225万 | +2.78% | 7.23 | 0.95 |
| 01/30 | 1,773 | 1,779 | 1,752 | 1,754 | -0.9% | 124,700 | 855億1714万 | +2.1% | 7.15 | 0.94 |
| 01/29 | 1,767 | 1,787 | 1,767 | 1,770 | +0.91% | 97,400 | 862億9723万 | +3.45% | 7.21 | 0.95 |
| 01/26 | 1,759 | 1,765 | 1,745 | 1,754 | -0.45% | 165,900 | 855億1714万 | +2.99% | 7.15 | 0.94 |
| 01/25 | 1,748 | 1,775 | 1,738 | 1,762 | +0.97% | 181,000 | 859億719万 | +3.95% | 7.18 | 0.95 |
| 01/24 | 1,775 | 1,780 | 1,745 | 1,745 | -2.02% | 212,900 | 850億7834万 | +3.44% | 7.11 | 0.94 |
| 01/23 | 1,813 | 1,827 | 1,772 | 1,781 | -1.77% | 190,600 | 868億3354万 | +6.14% | 7.26 | 0.96 |
| 01/22 | 1,798 | 1,824 | 1,794 | 1,813 | +1.74% | 203,100 | 883億9372万 | +8.56% | 7.39 | 0.97 |
| 01/19 | 1,772 | 1,798 | 1,769 | 1,782 | +1.31% | 325,000 | 868億8230万 | +7.35% | 7.26 | 0.96 |
| 01/18 | 1,749 | 1,771 | 1,741 | 1,759 | +1.03% | 183,300 | 857億6092万 | +6.54% | 7.17 | 0.94 |
| 01/17 | 1,727 | 1,770 | 1,727 | 1,741 | +1.04% | 199,900 | 848億8332万 | +6.03% | 7.09 | 0.93 |
| 01/16 | 1,778 | 1,778 | 1,723 | 1,723 | -2.43% | 129,700 | 840億572万 | +5.25% | 7.02 | 0.92 |
| 01/15 | 1,752 | 1,785 | 1,752 | 1,766 | +0.91% | 178,800 | 861億221万 | +8.21% | 7.2 | 0.95 |
| 01/12 | 1,787 | 1,787 | 1,721 | 1,750 | -1.35% | 285,800 | 853億2212万 | +7.69% | 7.13 | 0.94 |
| 01/11 | 1,780 | 1,789 | 1,762 | 1,774 | +0.23% | 212,100 | 864億9225万 | +9.71% | 7.23 | 0.95 |
| 01/10 | 1,752 | 1,772 | 1,739 | 1,770 | +2.14% | 390,200 | 862億9723万 | +9.94% | 7.21 | 0.95 |
| 01/09 | 1,726 | 1,749 | 1,716 | 1,733 | +1.58% | 303,600 | 844億9328万 | +8.24% | 7.06 | 0.93 |
| 01/05 | 1,682 | 1,718 | 1,674 | 1,706 | +2.34% | 265,800 | 831億7688万 | +7.09% | 6.95 | 0.92 |
| 01/04 | 1,633 | 1,674 | 1,628 | 1,667 | +2.08% | 239,800 | 812億7541万 | +5.04% | 6.79 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,629 | 1,636 | 1,619 | 1,633 | +0.62% | 297,900 | 796億1773万 | +3.16% | 6.65 | 0.89 |
| 12/28 | 1,647 | 1,660 | 1,618 | 1,623 | -2.23% | 191,200 | 791億3017万 | +2.72% | 6.61 | 0.89 |
| 12/27 | 1,640 | 1,673 | 1,633 | 1,660 | +1.72% | 287,300 | 809億3413万 | +5.2% | 6.76 | 0.91 |
| 12/26 | 1,645 | 1,648 | 1,624 | 1,632 | -0.31% | 137,100 | 795億6897万 | +3.75% | 6.65 | 0.89 |
| 12/25 | 1,665 | 1,690 | 1,634 | 1,637 | -0.61% | 311,500 | 798億1275万 | +4.27% | 6.67 | 0.9 |
| 12/22 | 1,579 | 1,657 | 1,576 | 1,647 | +4.51% | 413,400 | 803億30万 | +5.11% | 6.71 | 0.9 |
| 12/21 | 1,566 | 1,583 | 1,556 | 1,576 | -0.06% | 153,500 | 768億3866万 | +0.83% | 6.42 | 0.86 |
| 12/20 | 1,578 | 1,584 | 1,569 | 1,577 | +0.7% | 234,600 | 768億8742万 | +0.9% | 6.43 | 0.86 |
| 12/19 | 1,578 | 1,579 | 1,551 | 1,566 | +0.38% | 198,400 | 763億5111万 | +0.32% | 6.38 | 0.86 |
| 12/18 | 1,541 | 1,562 | 1,521 | 1,560 | +0.97% | 183,900 | 760億5858万 | -0.06% | 6.36 | 0.85 |
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 | 3,020 302,000 2/26 | 2,550 255,000 2/28 | 266,100 2,661 3/29 | - | - | +5.24% 4/4 | -6.85% 4/23 |
| 2008年 3月期 | 3,040 304,000 4/9 | 284 28,350 3/28 | 1,913,100 19,131 3/28 | - | - | +63.78% 5/7 | -47.26% 3/27 |
| 2009年 3月期 | 1,260 126,000 5/23 | 97 9,700 2/23 | 5,594,000 55,940 5/23 | - | - | +80.62% 5/15 | -42.58% 2/24 |
| 2010年 3月期 | 309 30,850 6/11 | 104 10,370 3/2 | 1,577,000 15,770 6/11 | - | - | +43.76% 4/16 | -41.79% 11/18 |
| 2011年 3月期 | 179 17,900 4/16 | 76 7,630 3/17 | 1,170,200 11,702 4/16 | 66億4976万 | 28億3450万 | +30.39% 1/11 | -34.31% 3/15 |
| 2012年 3月期 | 195 19,450 3/15 19,490 3/14 | 69 6,930 8/9 | 2,245,100 22,451 3/14 | 72億4043万 | 25億7446万 | +47.32% 3/14 | -13.42% 8/10 |
| 2013年 3月期 | 1,334 133,400 3/18 | 134 13,450 6/5 13,400 6/4 | 4,587,700 45,877 1/31 | 495億5743万 | 49億7803万 | +71.62% 11/20 | -14.32% 12/20 |
| 2014年 3月期 | 1,764 12/30 | 640 64,000 6/27 | 4,375,700 43,757 4/5 | 655億3171万 | 237億7568万 | +31.51% 9/20 | -33.03% 5/23 |
| 2015年 3月期 | 1,515 4/3 | 880 2/3 | 4,278,800 4/18 | 647億7458万 | 376億2484万 | +18.31% 11/12 | -15.54% 12/17 |
| 2016年 3月期 | 1,267 4/17 | 797 8/25 | 2,407,100 1/15 | 541億7121万 | 340億7613万 | +19.38% 2/1 | -16.44% 8/25 |
| 2017年 3月期 | 1,251 5/23 | 891 11/9 | 1,173,400 5/19 | 534億8713万 | 380億9515万 | +14.46% 5/20 | -14.44% 6/16 |
| 2018年 3月期 | 1,615 11/9 | 906 4/6 | 4,557,200 12/27 | 690億5013万 | 387億3648万 | +17.39% 5/11 | -17.9% 2/14 |
| 2019年 3月期 | 1,485 5/11 | 926 12/25 | 1,702,200 5/9 | 724億191万 | 451億4759万 | +13.58% 5/10 | -18.74% 12/25 |
| 2020年 3月期 | 1,382 12/16 | 722 3/19 | 1,366,600 8/9 | 673億8010万 | 352億147万 | +12.58% 8/21 | -32.49% 3/19 |
| 2021年 3月期 | 1,077 3/23 | 703 4/6 | 574,600 8/7 | 525億967万 | 342億7511万 | +15.67% 5/12 | -10.79% 6/29 |
| 2022年 3月期 | 1,263 9/14 | 912 5/27 | 514,200 5/13 | 615億7819万 | 444億6501万 | +10.32% 9/13 | -8.24% 11/29 |
| 2023年 3月期 | 1,317 3/9 | 1,005 5/19 | 548,800 11/11 | 642億1099万 | 489億9927万 | +9.79% 2/27 | -4.9% 12/21 |
| 2024年 3月期 | 1,965 3/29 | 1,241 4/7 | 805,900 3/27 | 958億455万 | 605億557万 | +14.5% 3/29 | -7.76% 2/9 |
| 最新 | 2,041 2024/5/17 | 194,800 | 995億997万 | +2.56% 1,990 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 418%（5.18倍）
- 2013/12/30 vs 2012/12/28
- 285%（3.85倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/05/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
69円（2011/08/09） - 2845%（29.45倍）
2,041円（5/17）