株価チャート
株価
5/17
- 前日 (5/16)
- 1,035
- 始値
- 1,033
- 高値
- 1,072
- 安値
- 1,031
- 終値 +2.32%
- 1,059
- 出来高 +10.89%
- 93,700
乖離率
- 株価(5日)
移動平均値 - -0.38%
1,063 - 株価(25日)
移動平均値 - -1.67%
1,077 - 出来高(5日)
移動平均値 - -36.41%
147,360
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 | 1,033 | 1,072 | 1,031 | 1,059 | +2.32% | 93,700 | 276億1126万 | -1.67% | 23.25 | 0.84 |
05/16 | 1,043 | 1,050 | 1,028 | 1,035 | -1.05% | 84,500 | 269億8551万 | -4.08% | 22.73 | 0.82 |
05/15 | 1,055 | 1,083 | 1,046 | 1,046 | -0.85% | 146,300 | 272億7231万 | -3.24% | 22.97 | 0.83 |
05/14 | 1,088 | 1,090 | 1,048 | 1,055 | -5.64% | 258,300 | 275億697万 | -2.5% | 23.17 | 0.84 |
05/13 | 1,125 | 1,133 | 1,108 | 1,118 | -0.09% | 154,000 | 291億4956万 | +3.33% | 24.55 | 0.89 |
05/10 | 1,101 | 1,121 | 1,092 | 1,119 | +1.54% | 126,000 | 291億7564万 | +3.71% | 24.57 | 0.89 |
05/09 | 1,102 | 1,104 | 1,078 | 1,102 | +0.09% | 93,400 | 287億3240万 | +2.51% | 24.2 | 0.87 |
05/08 | 1,100 | 1,105 | 1,092 | 1,101 | +0.82% | 59,000 | 287億632万 | +2.71% | 24.18 | 0.87 |
05/07 | 1,100 | 1,109 | 1,086 | 1,092 | -0.18% | 76,200 | 284億7167万 | +2.15% | 23.98 | 0.87 |
05/02 | 1,083 | 1,101 | 1,081 | 1,094 | +1.02% | 60,100 | 285億2381万 | +2.43% | 24.02 | 0.87 |
05/01 | 1,097 | 1,097 | 1,079 | 1,083 | -1.63% | 41,600 | 282億3701万 | +1.5% | 23.78 | 0.86 |
04/30 | 1,082 | 1,102 | 1,080 | 1,101 | +1.57% | 73,700 | 287億632万 | +3.28% | 24.18 | 0.87 |
04/26 | 1,080 | 1,089 | 1,072 | 1,084 | +0.18% | 51,800 | 282億6308万 | +1.78% | 23.8 | 0.86 |
04/25 | 1,089 | 1,096 | 1,080 | 1,082 | -0.82% | 48,000 | 282億1094万 | +1.5% | 23.76 | 0.86 |
04/24 | 1,089 | 1,097 | 1,078 | 1,091 | +0.18% | 63,200 | 284億4559万 | +2.35% | 23.96 | 0.87 |
04/23 | 1,099 | 1,100 | 1,082 | 1,089 | +0.28% | 88,100 | 283億9345万 | +2.06% | 23.91 | 0.86 |
04/22 | 1,068 | 1,107 | 1,068 | 1,086 | +3.13% | 186,100 | 283億1523万 | +1.88% | 23.85 | 0.86 |
04/19 | 1,064 | 1,064 | 1,035 | 1,053 | -0.85% | 134,600 | 274億5482万 | -1.13% | 23.12 | 0.84 |
04/18 | 1,054 | 1,067 | 1,049 | 1,062 | +1.92% | 49,400 | 276億8948万 | -0.28% | 23.32 | 0.84 |
04/17 | 1,065 | 1,068 | 1,042 | 1,042 | -1.14% | 68,600 | 271億6802万 | -2.07% | 22.88 | 0.83 |
04/16 | 1,077 | 1,080 | 1,054 | 1,054 | -2.41% | 98,800 | 274億8089万 | -0.94% | 23.14 | 0.84 |
04/15 | 1,080 | 1,105 | 1,075 | 1,080 | -0.83% | 198,400 | 281億5879万 | +1.6% | 23.72 | 0.86 |
04/12 | 1,058 | 1,092 | 1,058 | 1,089 | +3.03% | 145,700 | 283億9345万 | +2.54% | 23.91 | 0.86 |
04/11 | 1,048 | 1,067 | 1,039 | 1,057 | +0.19% | 66,000 | 275億5911万 | -0.09% | 23.21 | 0.84 |
04/10 | 1,095 | 1,095 | 1,055 | 1,055 | -3.65% | 115,500 | 275億697万 | -0.09% | 23.17 | 0.84 |
04/09 | 1,084 | 1,096 | 1,078 | 1,095 | +0.64% | 180,800 | 285億4989万 | +3.89% | 24.04 | 0.87 |
04/08 | 1,074 | 1,090 | 1,069 | 1,088 | +1.3% | 152,800 | 283億6738万 | +3.62% | 23.89 | 0.86 |
04/05 | 1,050 | 1,088 | 1,050 | 1,074 | +2.29% | 183,300 | 280億235万 | +2.58% | 23.58 | 0.85 |
04/04 | 1,054 | 1,054 | 1,038 | 1,050 | -0.28% | 107,200 | 273億7660万 | +0.57% | 23.06 | 0.83 |
04/03 | 1,012 | 1,059 | 1,003 | 1,053 | +4.26% | 154,900 | 274億5482万 | +0.96% | 23.12 | 0.84 |
04/02 | 1,023 | 1,027 | 1,005 | 1,010 | -1.66% | 143,300 | 263億3368万 | -2.98% | 22.18 | 0.8 |
04/01 | 1,037 | 1,043 | 1,020 | 1,027 | -0.96% | 130,200 | 267億7692万 | -1.53% | 22.55 | 0.82 |
03/29 | 1,065 | 1,071 | 1,037 | 1,037 | -2.54% | 142,900 | 270億3765万 | -0.67% | 21.8 | 0.82 |
03/28 | 1,060 | 1,071 | 1,057 | 1,064 | -0.65% | 101,300 | 277億4162万 | +1.92% | 22.37 | 0.84 |
03/27 | 1,070 | 1,088 | 1,067 | 1,071 | +0.85% | 134,800 | 279億2414万 | +2.68% | 22.51 | 0.85 |
03/26 | 1,072 | 1,074 | 1,060 | 1,062 | -1.21% | 129,500 | 276億8948万 | +1.92% | 22.32 | 0.84 |
03/25 | 1,088 | 1,096 | 1,075 | 1,075 | -1.74% | 83,700 | 280億2843万 | +3.17% | 22.6 | 0.85 |
03/22 | 1,100 | 1,109 | 1,086 | 1,094 | -0.27% | 91,300 | 285億2381万 | +5.09% | 23 | 0.87 |
03/21 | 1,104 | 1,106 | 1,093 | 1,097 | -0.54% | 114,400 | 286億203万 | +5.48% | 23.06 | 0.87 |
03/19 | 1,075 | 1,103 | 1,070 | 1,103 | +1.85% | 124,700 | 287億5847万 | +6.26% | 23.19 | 0.88 |
03/18 | 1,056 | 1,086 | 1,056 | 1,083 | +3.34% | 142,300 | 282億3701万 | +4.64% | 22.77 | 0.86 |
03/15 | 1,050 | 1,054 | 1,032 | 1,048 | -0.57% | 114,700 | 273億2446万 | +1.35% | 22.03 | 0.83 |
03/14 | 1,046 | 1,065 | 1,041 | 1,054 | +0.67% | 119,800 | 274億8089万 | +1.84% | 22.16 | 0.84 |
03/13 | 1,037 | 1,057 | 1,036 | 1,047 | +1.16% | 70,300 | 272億9838万 | +1.06% | 22.01 | 0.83 |
03/12 | 1,025 | 1,048 | 1,018 | 1,035 | +1.07% | 133,900 | 269億8551万 | -0.29% | 21.76 | 0.82 |
03/11 | 1,036 | 1,066 | 1,020 | 1,024 | -2.38% | 117,900 | 266億9871万 | -1.54% | 21.52 | 0.81 |
03/08 | 1,006 | 1,058 | 1,006 | 1,049 | +4.9% | 297,100 | 273億5053万 | +0.58% | 22.05 | 0.83 |
03/07 | 1,010 | 1,010 | 991 | 1,000 | -0.6% | 156,900 | 260億7296万 | -4.4% | 21.02 | 0.79 |
03/06 | 999 | 1,020 | 998 | 1,006 | +0.4% | 176,400 | 262億2939万 | -4.19% | 21.15 | 0.8 |
03/05 | 990 | 1,006 | 986 | 1,002 | +1.01% | 181,800 | 261億2510万 | -5.02% | 21.06 | 0.8 |
03/04 | 1,003 | 1,010 | 992 | 992 | -1.78% | 246,900 | 258億6437万 | -6.33% | 20.85 | 0.79 |
03/01 | 1,010 | 1,014 | 1,002 | 1,010 | -0.39% | 129,300 | 263億3368万 | -5.08% | 21.23 | 0.8 |
02/29 | 1,011 | 1,017 | 998 | 1,014 | +0.3% | 188,600 | 264億3798万 | -5.14% | 21.31 | 0.8 |
02/28 | 1,022 | 1,024 | 1,011 | 1,011 | -1.08% | 170,300 | 263億5976万 | -5.78% | 21.25 | 0.8 |
02/27 | 1,048 | 1,048 | 1,017 | 1,022 | -2.48% | 262,500 | 266億4656万 | -5.19% | 21.48 | 0.81 |
02/26 | 1,053 | 1,055 | 1,039 | 1,048 | -0.47% | 141,500 | 273億2446万 | -3.05% | 22.03 | 0.83 |
02/22 | 1,031 | 1,055 | 1,031 | 1,053 | +2.13% | 152,300 | 274億5482万 | -2.95% | 22.13 | 0.84 |
02/21 | 1,050 | 1,052 | 1,030 | 1,031 | -2% | 145,200 | 268億8122万 | -5.15% | 21.67 | 0.82 |
02/20 | 1,050 | 1,056 | 1,045 | 1,052 | +0.29% | 88,800 | 274億2875万 | -3.66% | 22.11 | 0.84 |
02/19 | 1,050 | 1,050 | 1,038 | 1,049 | 0% | 86,000 | 273億5053万 | -4.29% | 22.05 | 0.83 |
02/16 | 1,050 | 1,057 | 1,033 | 1,049 | +0.58% | 149,300 | 273億5053万 | -4.64% | 22.05 | 0.83 |
02/15 | 1,081 | 1,101 | 1,043 | 1,043 | -3.25% | 196,400 | 271億9409万 | -5.44% | 21.92 | 0.83 |
02/14 | 1,058 | 1,083 | 1,042 | 1,078 | +3.55% | 182,700 | 281億665万 | -2.53% | 22.66 | 0.86 |
02/13 | 1,045 | 1,049 | 1,037 | 1,041 | 0% | 114,000 | 271億4195万 | -6.13% | 21.88 | 0.83 |
02/09 | 1,042 | 1,047 | 1,037 | 1,041 | -1.05% | 96,800 | 271億4195万 | -6.38% | 21.88 | 0.83 |
02/08 | 1,066 | 1,067 | 1,050 | 1,052 | -2.05% | 82,800 | 274億2875万 | -5.73% | 22.11 | 0.84 |
02/07 | 1,070 | 1,081 | 1,064 | 1,074 | +0.09% | 83,800 | 280億235万 | -3.85% | 22.58 | 0.85 |
02/06 | 1,093 | 1,093 | 1,073 | 1,073 | -2.37% | 94,900 | 279億7628万 | -3.94% | 22.55 | 0.85 |
02/05 | 1,090 | 1,104 | 1,081 | 1,099 | +1.1% | 132,600 | 286億5418万 | -1.7% | 23.1 | 0.87 |
02/02 | 1,100 | 1,100 | 1,087 | 1,087 | -1.18% | 88,500 | 283億4130万 | -2.6% | 22.85 | 0.86 |
02/01 | 1,111 | 1,120 | 1,099 | 1,100 | -1.61% | 99,400 | 286億8025万 | -1.35% | 23.12 | 0.87 |
01/31 | 1,110 | 1,119 | 1,103 | 1,118 | +0.72% | 109,300 | 291億4956万 | +0.27% | 23.5 | 0.89 |
01/30 | 1,124 | 1,125 | 1,110 | 1,110 | -0.89% | 71,000 | 289億4098万 | -0.36% | 23.33 | 0.88 |
01/29 | 1,111 | 1,126 | 1,111 | 1,120 | +0.9% | 54,500 | 292億171万 | +0.54% | 23.54 | 0.89 |
01/26 | 1,127 | 1,127 | 1,107 | 1,110 | -1.51% | 83,500 | 289億4098万 | -0.36% | 23.33 | 0.88 |
01/25 | 1,114 | 1,128 | 1,112 | 1,127 | +1.17% | 71,300 | 293億8422万 | +1.26% | 23.69 | 0.89 |
01/24 | 1,114 | 1,129 | 1,110 | 1,114 | -0.45% | 71,000 | 290億4527万 | +0.09% | 23.42 | 0.88 |
01/23 | 1,139 | 1,143 | 1,119 | 1,119 | -1.41% | 141,900 | 291億7564万 | +0.63% | 23.52 | 0.89 |
01/22 | 1,115 | 1,137 | 1,111 | 1,135 | +1.89% | 66,800 | 295億9280万 | +2.16% | 23.86 | 0.9 |
01/19 | 1,130 | 1,130 | 1,113 | 1,114 | -1.33% | 99,100 | 290億4527万 | +0.36% | 23.42 | 0.88 |
01/18 | 1,125 | 1,138 | 1,118 | 1,129 | +0.8% | 77,900 | 294億3637万 | +1.62% | 23.73 | 0.9 |
01/17 | 1,154 | 1,158 | 1,120 | 1,120 | -2.78% | 146,100 | 292億171万 | +0.81% | 23.54 | 0.89 |
01/16 | 1,158 | 1,173 | 1,146 | 1,152 | -0.26% | 124,600 | 300億3604万 | +3.5% | 24.22 | 0.91 |
01/15 | 1,138 | 1,162 | 1,137 | 1,155 | +1.58% | 124,500 | 301億1426万 | +3.59% | 24.28 | 0.92 |
01/12 | 1,132 | 1,147 | 1,121 | 1,137 | +0.8% | 115,200 | 296億4495万 | +1.61% | 23.9 | 0.9 |
01/11 | 1,130 | 1,147 | 1,123 | 1,128 | 0% | 114,600 | 294億1029万 | +0.36% | 23.71 | 0.9 |
01/10 | 1,130 | 1,135 | 1,120 | 1,128 | -0.53% | 84,100 | 294億1029万 | +0.09% | 23.71 | 0.9 |
01/09 | 1,129 | 1,134 | 1,117 | 1,134 | +0.44% | 94,700 | 295億6673万 | +0.27% | 23.84 | 0.9 |
01/05 | 1,126 | 1,132 | 1,107 | 1,129 | +0.36% | 127,700 | 294億3637万 | -0.27% | 23.73 | 0.9 |
01/04 | 1,089 | 1,125 | 1,085 | 1,125 | +3.69% | 153,300 | 293億3208万 | -0.79% | 23.65 | 0.89 |
2023 | ||||||||||
12/29 | 1,080 | 1,091 | 1,072 | 1,085 | +0.46% | 115,000 | 282億8916万 | -4.49% | 22.81 | 0.89 |
12/28 | 1,075 | 1,084 | 1,045 | 1,080 | -0.55% | 131,600 | 281億5879万 | -5.1% | 22.7 | 0.89 |
12/27 | 1,041 | 1,090 | 1,041 | 1,086 | +3.43% | 325,700 | 283億1523万 | -4.74% | 22.83 | 0.89 |
12/26 | 1,070 | 1,077 | 1,047 | 1,050 | -1.96% | 187,200 | 273億7660万 | -7.98% | 22.07 | 0.86 |
12/25 | 1,110 | 1,114 | 1,060 | 1,071 | -3.34% | 236,200 | 279億2414万 | -6.3% | 22.51 | 0.88 |
12/22 | 1,093 | 1,116 | 1,092 | 1,108 | +1.19% | 164,600 | 288億8883万 | -3.15% | 23.29 | 0.91 |
12/21 | 1,098 | 1,103 | 1,092 | 1,095 | -0.82% | 94,800 | 285億4989万 | -4.28% | 23.02 | 0.9 |
12/20 | 1,120 | 1,122 | 1,104 | 1,104 | -0.63% | 137,600 | 287億8454万 | -3.58% | 23.21 | 0.91 |
12/19 | 1,095 | 1,111 | 1,080 | 1,111 | +1.37% | 126,000 | 289億6705万 | -3.05% | 23.35 | 0.91 |
12/18 | 1,120 | 1,120 | 1,094 | 1,096 | -2.32% | 147,900 | 285億7596万 | -4.45% | 23.04 | 0.9 |
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 11月期 | 2,370 7/18 | 1,330 1/29 | 73,900 3/12 | - | - | +22.15% 7/18 | -15.96% 8/15 |
2008年 11月期 | 1,494 12/5 | 474 10/10 | 10,500 11/4 | - | - | +9.93% 11/17 | -34.94% 10/10 |
2009年 11月期 | 730 6/12 6/10 | 460 3/13 | 10,100 6/10 | - | - | +27.04% 6/10 | -16.25% 11/30 |
2010年 3月期 | 599 12/4 | 500 3/15 2/17 他2件 | 7,800 3/23 3/9 | - | - | +15.26% 4/30 | -8.46% 2/1 |
2011年 3月期 | 625 4/30 4/28 | 434 3/17 | 18,500 4/15 | 113億7500万 | 78億9880万 | +7.66% 5/12 | -16.02% 3/17 |
2012年 3月期 | 535 3/23 | 344 1/5 12/22 他2件 | 38,500 3/23 | 97億3700万 | 62億6080万 | +14.25% 3/23 | -11.32% 5/15 |
2013年 3月期 | 1,097 3/15 | 388 6/5 | 174,400 3/4 | 199億6540万 | 70億6160万 | +51.62% 3/4 | -11.43% 4/2 |
2014年 3月期 | 1,718 9/13 | 642 6/7 | 1,024,200 9/11 | 312億6760万 | 116億8440万 | +58.01% 9/13 | -17.02% 10/31 |
2015年 3月期 | 1,089 9/17 | 871 5/20 | 244,300 10/1 | 198億1980万 | 158億5220万 | +12.65% 9/16 | -8.29% 10/16 |
2016年 3月期 | 1,040 4/24 | 700 2/12 | 178,500 10/29 | 271億1587万 | 182億5107万 | +14.98% 3/22 | -15.58% 2/18 |
2017年 3月期 | 1,017 10/31 | 709 4/8 | 59,400 10/28 | 265億1620万 | 184億8572万 | +8.08% 7/15 | -6.63% 6/7 |
2018年 3月期 | 970 4/3 | 729 9/11 | 172,200 3/20 | 252億9077万 | 190億718万 | +10.21% 1/9 | -8.7% 11/24 |
2019年 3月期 | 1,196 6/25 | 673 2/15 | 811,000 8/10 | 311億8326万 | 175億4710万 | +22.17% 5/17 | -23.39% 12/25 |
2020年 3月期 | 1,320 3/19 | 703 6/3 | 337,900 10/30 | 344億1630万 | 183億2929万 | +24.07% 9/25 | -18.51% 3/12 |
2021年 3月期 | 1,261 4/7 | 777 7/6 | 146,300 1/28 | 328億7800万 | 202億5868万 | +19.35% 9/28 | -18.69% 6/15 |
2022年 3月期 | 3,685 2/17 | 1,019 4/1 | 4,470,000 8/13 | 960億7885万 | 265億6834万 | +58.97% 8/13 | -21.25% 4/12 |
2023年 3月期 | 2,244 2/28 | 1,569 5/13 | 3,604,000 8/12 | 585億772万 | 409億847万 | +13.47% 8/15 | -14.23% 4/3 |
2024年 3月期 | 1,814 4/14 | 986 3/5 | 963,100 5/16 | 472億9634万 | 257億793万 | +8.48% 12/4 | -22.67% 5/17 |
最新 | 1,059 2024/5/17 | 93,700 | 276億1126万 | -1.67% 1,077 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/28
- 123%(2.23倍)
- 1986/12/27 vs 1985/12/28
- 109%(2.09倍)
- 1987/12/28 vs 1986/12/27
- 92%(1.92倍)
- 1988/12/27 vs 1987/12/28
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/27
- -23%(0.77倍)
- 1990/12/25 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/27 vs 1990/12/25
- -15%(0.85倍)
- 1992/12/25 vs 1991/12/27
- -16%(0.84倍)
- 1993/12/08 vs 1992/12/25
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/08
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/30 vs 1997/12/30
- -31%(0.69倍)
- 1999/12/29 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/27 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/27
- -12%(0.88倍)
- 2003/12/29 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/29
- 62%(1.62倍)
- 2005/12/30 vs 2004/12/30
- 142%(2.42倍)
- 2006/12/22 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/27 vs 2006/12/22
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/27
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -36%(0.64倍)
- 2012/12/28 vs 2011/12/30
- 42%(1.42倍)
- 2013/12/30 vs 2012/12/28
- 108%(2.08倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -19%(0.81倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 144%(2.44倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- -45%(0.55倍)
- 2024/05/17 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
143円(1983/01/22) - 641%(7.41倍)
1,059円(5/17)