株価チャート
株価
5/17
- 前日 (5/16)
- 2,665
- 始値
- 2,656
- 高値
- 2,689
- 安値
- 2,652
- 終値 +0.71%
- 2,684
- 出来高 -41.6%
- 175,500
乖離率
- 株価(5日)
移動平均値 - -0.37%
2,694 - 株価(25日)
移動平均値 - -6.42%
2,868 - 出来高(5日)
移動平均値 - -38.9%
287,220
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 | 2,656 | 2,689 | 2,652 | 2,684 | +0.71% | 175,500 | 3043億7216万 | -6.42% | 16.98 | 1.04 |
05/16 | 2,689 | 2,689 | 2,644 | 2,665 | -0.86% | 300,500 | 3022億1751万 | -7.59% | 16.86 | 1.03 |
05/15 | 2,735 | 2,742 | 2,687 | 2,688 | -1.65% | 323,800 | 3048億2577万 | -7.34% | 17 | 1.04 |
05/14 | 2,709 | 2,752 | 2,705 | 2,733 | +1.26% | 341,900 | 3099億2888万 | -6.28% | 17.29 | 1.06 |
05/13 | 2,676 | 2,705 | 2,660 | 2,699 | +1.62% | 294,400 | 3060億7320万 | -7.82% | 17.07 | 1.04 |
05/10 | 2,681 | 2,701 | 2,653 | 2,656 | -0.97% | 375,500 | 3011億9689万 | -9.72% | 16.8 | 1.03 |
05/09 | 2,686 | 2,707 | 2,661 | 2,682 | -0.11% | 287,000 | 3041億4536万 | -9.33% | 16.97 | 1.04 |
05/08 | 2,710 | 2,734 | 2,683 | 2,685 | -0.26% | 476,000 | 3044億8556万 | -9.78% | 16.98 | 1.04 |
05/07 | 2,693 | 2,712 | 2,676 | 2,692 | +0.67% | 448,900 | 3052億7938万 | -10.15% | 17.03 | 1.04 |
05/02 | 2,725 | 2,739 | 2,674 | 2,674 | -1.51% | 744,400 | 3032億3814万 | -11.25% | 16.92 | 1.03 |
05/01 | 2,750 | 2,784 | 2,704 | 2,715 | -1.2% | 942,200 | 3078億8764万 | -10.51% | 17.17 | 1.05 |
04/30 | 2,958 | 2,966 | 2,698 | 2,748 | -7.13% | 1,493,800 | 3116億2992万 | -9.96% | 17.38 | 1.06 |
04/26 | 2,934 | 2,965 | 2,912 | 2,959 | +0.54% | 234,400 | 3355億5783万 | -3.58% | 18.72 | 1.15 |
04/25 | 3,015 | 3,019 | 2,938 | 2,943 | -3.22% | 277,100 | 3337億4339万 | -4.42% | 18.62 | 1.14 |
04/24 | 3,050 | 3,052 | 3,027 | 3,041 | -0.46% | 173,900 | 3448億5683万 | -1.52% | 19.24 | 1.18 |
04/23 | 3,051 | 3,059 | 3,029 | 3,055 | -0.33% | 146,100 | 3464億4447万 | -1.29% | 19.33 | 1.18 |
04/22 | 3,037 | 3,073 | 3,032 | 3,065 | +2.2% | 280,300 | 3475億7849万 | -1.03% | 19.39 | 1.19 |
04/19 | 3,000 | 3,007 | 2,966 | 2,999 | -0.4% | 219,200 | 3400億9393万 | -3.23% | 18.97 | 1.16 |
04/18 | 3,000 | 3,029 | 2,984 | 3,011 | +1.35% | 153,400 | 3414億5476万 | -2.96% | 19.05 | 1.17 |
04/17 | 3,054 | 3,054 | 2,963 | 2,971 | -2.81% | 259,000 | 3369億1866万 | -4.28% | 18.79 | 1.15 |
04/16 | 3,025 | 3,080 | 3,019 | 3,057 | +0.3% | 326,700 | 3466億7127万 | -1.61% | 19.34 | 1.18 |
04/15 | 3,040 | 3,055 | 3,027 | 3,048 | -0.68% | 120,700 | 3456億5065万 | -1.93% | 19.28 | 1.18 |
04/12 | 3,070 | 3,085 | 3,055 | 3,069 | +0.13% | 175,600 | 3480億3210万 | -1.29% | 19.41 | 1.19 |
04/11 | 3,072 | 3,075 | 3,043 | 3,065 | -1.03% | 195,900 | 3475億7849万 | -1.57% | 19.39 | 1.19 |
04/10 | 3,091 | 3,116 | 3,078 | 3,097 | +0.06% | 183,900 | 3512億737万 | -0.58% | 19.59 | 1.2 |
04/09 | 3,086 | 3,095 | 3,050 | 3,095 | +0.81% | 191,000 | 3509億8057万 | -0.58% | 19.58 | 1.2 |
04/08 | 3,070 | 3,076 | 3,048 | 3,070 | -0.32% | 170,200 | 3481億4550万 | -1.32% | 19.42 | 1.19 |
04/05 | 3,026 | 3,080 | 3,026 | 3,080 | +1.55% | 187,600 | 3492億7953万 | -0.96% | 19.48 | 1.19 |
04/04 | 3,035 | 3,056 | 3,009 | 3,033 | -0.1% | 245,600 | 3439億4961万 | -2.29% | 19.19 | 1.17 |
04/03 | 3,043 | 3,053 | 3,009 | 3,036 | -0.69% | 232,000 | 3442億8982万 | -1.97% | 19.21 | 1.17 |
04/02 | 3,125 | 3,127 | 3,047 | 3,057 | -2.67% | 214,000 | 3466億7127万 | -1.07% | 19.34 | 1.18 |
04/01 | 3,200 | 3,212 | 3,133 | 3,141 | -1.57% | 220,100 | 3561億9708万 | +1.85% | 19.87 | 1.22 |
03/29 | 3,108 | 3,197 | 3,108 | 3,191 | +2.8% | 361,600 | 3618億6720万 | +3.81% | 15.1 | 1.23 |
03/28 | 3,175 | 3,176 | 3,098 | 3,104 | -2.91% | 873,200 | 3520億119万 | +1.37% | 14.69 | 1.2 |
03/27 | 3,162 | 3,219 | 3,162 | 3,197 | +1.27% | 1,125,200 | 3625億4761万 | +4.65% | 15.13 | 1.24 |
03/26 | 3,170 | 3,180 | 3,118 | 3,157 | -1.13% | 817,300 | 3580億1152万 | +3.71% | 14.94 | 1.22 |
03/25 | 3,195 | 3,234 | 3,189 | 3,193 | -0.03% | 653,500 | 3620億9401万 | +5.21% | 15.11 | 1.24 |
03/22 | 3,192 | 3,206 | 3,158 | 3,194 | +0.31% | 338,300 | 3622億741万 | +5.62% | 15.12 | 1.24 |
03/21 | 3,228 | 3,228 | 3,162 | 3,184 | -0.38% | 482,300 | 3610億7338万 | +5.68% | 15.07 | 1.23 |
03/19 | 3,139 | 3,196 | 3,125 | 3,196 | +2.24% | 385,600 | 3624億3421万 | +6.46% | 15.13 | 1.24 |
03/18 | 3,124 | 3,135 | 3,104 | 3,126 | +1% | 191,100 | 3544億9604万 | +4.51% | 14.79 | 1.21 |
03/15 | 3,090 | 3,129 | 3,056 | 3,095 | -0.23% | 375,100 | 3509億8057万 | +3.75% | 14.65 | 1.2 |
03/14 | 3,045 | 3,112 | 3,035 | 3,102 | +1.77% | 346,400 | 3517億7438万 | +4.16% | 14.68 | 1.2 |
03/13 | 3,100 | 3,118 | 3,020 | 3,048 | -0.03% | 292,000 | 3456億5065万 | +2.52% | 14.43 | 1.18 |
03/12 | 3,053 | 3,058 | 3,004 | 3,049 | -0.49% | 225,100 | 3457億6405万 | +2.66% | 14.43 | 1.18 |
03/11 | 3,071 | 3,093 | 3,034 | 3,064 | -0.58% | 277,600 | 3474億6509万 | +3.37% | 14.5 | 1.19 |
03/08 | 3,169 | 3,185 | 3,078 | 3,082 | -3.36% | 390,800 | 3495億633万 | +4.23% | 14.59 | 1.19 |
03/07 | 3,100 | 3,194 | 3,097 | 3,189 | +3.27% | 564,100 | 3616億4040万 | +8.14% | 15.09 | 1.23 |
03/06 | 3,060 | 3,118 | 3,060 | 3,088 | +0.82% | 348,900 | 3501億8675万 | +5.21% | 14.61 | 1.2 |
03/05 | 3,046 | 3,080 | 2,999 | 3,063 | +0.82% | 359,100 | 3473億5169万 | +4.72% | 14.5 | 1.19 |
03/04 | 3,010 | 3,059 | 2,990 | 3,038 | -0.2% | 485,000 | 3445億1663万 | +4.22% | 14.38 | 1.18 |
03/01 | 2,928 | 3,045 | 2,925 | 3,044 | +4.07% | 657,700 | 3451億9704万 | +4.68% | 14.41 | 1.18 |
02/29 | 2,900 | 2,932 | 2,874 | 2,925 | +2.02% | 513,500 | 3317億215万 | +0.86% | 13.84 | 1.13 |
02/28 | 2,855 | 2,884 | 2,845 | 2,867 | -0.03% | 446,500 | 3251億2481万 | -1.07% | 13.57 | 1.11 |
02/27 | 2,878 | 2,897 | 2,843 | 2,868 | -0.9% | 318,100 | 3252億3821万 | -1.1% | 13.57 | 1.11 |
02/26 | 2,898 | 2,910 | 2,878 | 2,894 | +0.35% | 280,100 | 3281億8667万 | -0.21% | 13.7 | 1.12 |
02/22 | 2,891 | 2,898 | 2,872 | 2,884 | -0.55% | 299,100 | 3270億5265万 | -0.52% | 13.65 | 1.12 |
02/21 | 2,931 | 2,936 | 2,886 | 2,900 | -0.62% | 268,700 | 3288億6709万 | -0.03% | 13.72 | 1.12 |
02/20 | 2,940 | 2,954 | 2,902 | 2,918 | -0.48% | 315,600 | 3309億833万 | +0.52% | 13.81 | 1.13 |
02/19 | 2,929 | 2,949 | 2,918 | 2,932 | -0.07% | 379,000 | 3324億9597万 | +0.93% | 13.88 | 1.13 |
02/16 | 2,932 | 2,958 | 2,916 | 2,934 | +0.45% | 543,700 | 3327億2277万 | +0.96% | 13.89 | 1.14 |
02/15 | 2,929 | 2,937 | 2,891 | 2,921 | +0.14% | 248,200 | 3312億4854万 | +0.45% | 13.82 | 1.13 |
02/14 | 2,930 | 2,933 | 2,867 | 2,917 | 0% | 329,900 | 3307億9493万 | +0.28% | 13.81 | 1.13 |
02/13 | 2,908 | 2,919 | 2,881 | 2,917 | +0.66% | 255,600 | 3307億9493万 | +0.24% | 13.81 | 1.13 |
02/09 | 2,911 | 2,922 | 2,887 | 2,898 | -1.06% | 266,100 | 3286億4028万 | -0.38% | 13.72 | 1.12 |
02/08 | 2,977 | 2,977 | 2,922 | 2,929 | -1.65% | 299,900 | 3321億5576万 | +0.72% | 13.86 | 1.13 |
02/07 | 2,982 | 2,995 | 2,952 | 2,978 | -0.1% | 295,700 | 3377億1248万 | +2.48% | 14.09 | 1.15 |
02/06 | 2,980 | 3,020 | 2,967 | 2,981 | +0.3% | 354,000 | 3380億5269万 | +2.76% | 14.11 | 1.15 |
02/05 | 2,950 | 3,006 | 2,923 | 2,972 | +2.27% | 628,000 | 3370億3206万 | +2.66% | 14.07 | 1.15 |
02/02 | 2,900 | 2,918 | 2,885 | 2,906 | +0.66% | 303,900 | 3295億4750万 | +0.59% | 13.75 | 1.12 |
02/01 | 2,923 | 2,960 | 2,864 | 2,887 | +0.17% | 557,600 | 3273億9286万 | +0.03% | 13.66 | 1.12 |
01/31 | 2,818 | 2,886 | 2,798 | 2,882 | +1.87% | 763,000 | 3268億2584万 | -0.07% | 13.64 | 1.12 |
01/30 | 2,840 | 2,861 | 2,829 | 2,829 | -0.42% | 227,000 | 3208億1551万 | -1.8% | 13.39 | 1.09 |
01/29 | 2,820 | 2,844 | 2,813 | 2,841 | +0.6% | 170,000 | 3221億7634万 | -1.35% | 13.45 | 1.1 |
01/26 | 2,843 | 2,848 | 2,823 | 2,824 | -0.84% | 171,000 | 3202億4850万 | -1.94% | 13.36 | 1.09 |
01/25 | 2,840 | 2,859 | 2,825 | 2,848 | +0.21% | 193,600 | 3229億7016万 | -1.15% | 13.48 | 1.1 |
01/24 | 2,875 | 2,877 | 2,827 | 2,842 | -1.39% | 272,000 | 3222億8975万 | -1.39% | 13.45 | 1.1 |
01/23 | 2,907 | 2,912 | 2,875 | 2,882 | -1.03% | 199,900 | 3268億2584万 | -0.1% | 13.64 | 1.12 |
01/22 | 2,863 | 2,912 | 2,851 | 2,912 | +1.18% | 188,400 | 3302億2792万 | +0.87% | 13.78 | 1.13 |
01/19 | 2,900 | 2,900 | 2,866 | 2,878 | +0.17% | 203,100 | 3263億7223万 | -0.28% | 13.62 | 1.11 |
01/18 | 2,942 | 2,942 | 2,872 | 2,873 | -2.08% | 302,500 | 3258億522万 | -0.45% | 13.6 | 1.11 |
01/17 | 2,930 | 2,972 | 2,922 | 2,934 | +0.14% | 207,300 | 3327億2277万 | +1.73% | 13.89 | 1.14 |
01/16 | 2,973 | 2,982 | 2,929 | 2,930 | -1.45% | 171,700 | 3322億6916万 | +1.7% | 13.87 | 1.13 |
01/15 | 2,962 | 2,977 | 2,929 | 2,973 | +0.17% | 196,700 | 3371億4547万 | +3.34% | 14.07 | 1.15 |
01/12 | 2,975 | 2,987 | 2,949 | 2,968 | -0.17% | 183,800 | 3365億7845万 | +3.38% | 14.05 | 1.15 |
01/11 | 2,970 | 2,991 | 2,957 | 2,973 | +0.68% | 191,600 | 3371億4547万 | +3.81% | 14.07 | 1.15 |
01/10 | 2,935 | 2,966 | 2,928 | 2,953 | +0.65% | 157,900 | 3348億7742万 | +3.32% | 13.98 | 1.14 |
01/09 | 2,905 | 2,934 | 2,895 | 2,934 | +1% | 141,100 | 3327億2277万 | +2.88% | 13.89 | 1.14 |
01/05 | 2,887 | 2,917 | 2,870 | 2,905 | +1.11% | 143,900 | 3294億3410万 | +2.07% | 13.75 | 1.12 |
01/04 | 2,855 | 2,873 | 2,834 | 2,873 | +0.28% | 155,200 | 3258億522万 | +0.98% | 13.6 | 1.11 |
2023 | ||||||||||
12/29 | 2,850 | 2,868 | 2,846 | 2,865 | +0.53% | 144,100 | 3248億9800万 | +0.67% | 13.56 | 1.14 |
12/28 | 2,850 | 2,856 | 2,829 | 2,850 | -0.04% | 142,700 | 3231億9697万 | +0.07% | 13.49 | 1.13 |
12/27 | 2,820 | 2,857 | 2,818 | 2,851 | +1.1% | 233,200 | 3233億1037万 | -0.04% | 13.49 | 1.13 |
12/26 | 2,821 | 2,823 | 2,792 | 2,820 | -0.14% | 172,100 | 3197億9489万 | -1.26% | 13.35 | 1.12 |
12/25 | 2,842 | 2,853 | 2,812 | 2,824 | -0.32% | 121,700 | 3202億4850万 | -1.29% | 13.37 | 1.12 |
12/22 | 2,835 | 2,857 | 2,822 | 2,833 | +0.71% | 180,600 | 3212億6912万 | -1.12% | 13.41 | 1.13 |
12/21 | 2,812 | 2,829 | 2,787 | 2,813 | +0.18% | 254,400 | 3190億108万 | -1.88% | 13.31 | 1.12 |
12/20 | 2,795 | 2,822 | 2,791 | 2,808 | -0.6% | 345,400 | 3184億3406万 | -2.16% | 13.29 | 1.12 |
12/19 | 2,850 | 2,856 | 2,802 | 2,825 | -1.09% | 188,400 | 3203億6190万 | -1.7% | 13.37 | 1.12 |
12/18 | 2,857 | 2,865 | 2,805 | 2,856 | -1.07% | 269,200 | 3238億7738万 | -0.73% | 13.52 | 1.14 |
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 | 2,175 435 10/24 | 1,900 380 6/14 | 174,400 872,000 10/24 | - | - | +6.98% 10/24 | -5.9% 6/14 |
2008年 3月期 | 2,035 407 3/25 407 3/24 | 1,450 290 1/16 | 311,200 1,556,000 3/17 | - | - | +19.87% 3/19 | -6.63% 11/12 |
2009年 3月期 | 2,345 469 4/17 | 1,820 364 6/23 | 3,711,800 18,559,000 4/28 | - | - | +7.57% 8/29 | -11.72% 10/10 |
2010年 3月期 | 2,285 457 5/11 | 1,775 355 2/19 355 2/15 | 215,400 1,077,000 9/24 | - | - | +4.04% 5/11 | -5.06% 10/9 |
2011年 3月期 | 1,935 387 9/6 | 1,505 301 3/15 | 270,200 1,351,000 12/24 | 2037億2144万 | 1584億5001万 | +5.07% 9/6 | -6.59% 3/15 |
2012年 3月期 | 1,860 372 3/27 | 1,500 300 6/7 | 211,400 1,057,000 3/28 | 1958億2526万 | 1579億2360万 | +5.59% 9/8 | -6.23% 4/4 |
2013年 3月期 | 2,120 424 3/21 | 1,605 321 5/23 321 5/21 | 371,600 1,858,000 3/27 | 2231億9868万 | 1689億7825万 | +6.23% 6/29 | -8.44% 4/1 |
2014年 3月期 | 2,115 423 3/25 | 1,760 352 2/5 352 2/4 | 1,015,600 5,078,000 3/20 | 2226億7237万 | 1852億9710万 | +7.13% 3/10 | -6.46% 6/13 |
2015年 3月期 | 3,070 614 11/25 | 1,900 380 4/15 | 3,348,600 16,743,000 12/17 | 3232億1711万 | 2000億3664万 | +11.25% 11/26 | -13.52% 12/10 |
2016年 3月期 | 3,620 724 2/1 | 2,430 486 4/1 | 1,301,600 6,508,000 8/28 | 4105億1685万 | 2755億6794万 | +13.89% 7/23 | -10.71% 9/4 |
2017年 3月期 | 3,085 617 4/21 | 2,335 467 8/19 | 1,118,200 5,591,000 9/27 | 3498億4654万 | 2647億9471万 | +12.63% 12/12 | -14.13% 8/19 |
2018年 3月期 | 3,075 615 6/5 | 2,577 3/26 | 1,507,500 3/27 | 3487億1252万 | 2922億3810万 | +8.88% 5/7 | -7.29% 11/15 |
2019年 3月期 | 3,280 6/15 | 2,611 4/3 | 1,578,400 9/25 | 3719億6002万 | 2960億9378万 | +9.6% 11/30 | -6.67% 12/25 |
2020年 3月期 | 3,160 4/1 | 1,914 3/13 | 1,721,400 9/26 | 3583億5172万 | 2170億5228万 | +9.73% 3/27 | -20.04% 3/13 |
2021年 3月期 | 2,963 11/25 | 2,033 8/3 | 2,008,300 9/28 | 3360億1144万 | 2305億4717万 | +17.71% 11/24 | -13.99% 7/31 |
2022年 3月期 | 2,570 4/2 | 2,024 12/1 | 1,349,000 9/28 | 2914億4428万 | 2295億2655万 | +6.56% 2/17 | -8.87% 11/29 |
2023年 3月期 | 3,055 10/20 10/19 | 2,277 4/4 | 1,254,700 9/28 | 3464億4447万 | 2582億1736万 | +7.94% 5/1 | -5.08% 11/14 |
2024年 3月期 | 3,400 5/18 | 2,728 10/16 | 1,455,900 9/27 | 3855億6831万 | 3093億6187万 | +8.13% 3/7 | -11.25% 5/2 |
最新 | 2,684 2024/5/17 | 175,500 | 3043億7216万 | -6.42% 2,868 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/28
- 125%(2.25倍)
- 1986/12/27 vs 1985/12/28
- 59%(1.59倍)
- 1987/12/28 vs 1986/12/27
- -10%(0.9倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -12%(0.88倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -33%(0.67倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 54%(1.54倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- 42%(1.42倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- 25%(1.25倍)
- 2015/12/30 vs 2014/12/30
- 55%(1.55倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -6%(0.94倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/17 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
989円(1983/01/05) - 171%(2.71倍)
2,684円(5/17)