株価チャート
株価
5/17
- 前日 (5/16)
- 835
- 始値
- 828
- 高値
- 867
- 安値
- 828
- 終値 +3.35%
- 863
- 出来高 -3.43%
- 92,800
乖離率
- 株価(5日)
移動平均値 - +2.13%
845 - 株価(25日)
移動平均値 - +16.94%
738 - 出来高(5日)
移動平均値 - -60.23%
233,320
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 | 828 | 867 | 828 | 863 | +3.35% | 92,800 | 579億4390万 | +16.94% | 10.35 | 0.64 |
05/16 | 813 | 836 | 807 | 835 | +4.38% | 96,100 | 560億6391万 | +14.23% | 10.01 | 0.62 |
05/15 | 825 | 832 | 799 | 800 | -3.03% | 108,300 | 537億1393万 | +10.34% | 9.59 | 0.59 |
05/14 | 842 | 865 | 795 | 825 | -8.44% | 620,500 | 553億9249万 | +14.58% | 9.89 | 0.61 |
05/13 | 755 | 901 | 746 | 901 | +19.97% | 248,900 | 604億9531万 | +26.19% | 10.8 | 0.67 |
05/10 | 729 | 755 | 729 | 751 | +3.16% | 81,800 | 504億2395万 | +6.52% | 9 | 0.56 |
05/09 | 718 | 730 | 712 | 728 | +2.68% | 53,100 | 488億7967万 | +3.85% | 8.73 | 0.54 |
05/08 | 708 | 720 | 705 | 709 | +0.28% | 93,900 | 476億397万 | +1.58% | 8.5 | 0.53 |
05/07 | 707 | 713 | 705 | 707 | +0.14% | 47,800 | 474億6968万 | +1.43% | 8.48 | 0.53 |
05/02 | 715 | 715 | 704 | 706 | -0.84% | 44,900 | 474億254万 | +1.58% | 8.46 | 0.52 |
05/01 | 725 | 725 | 708 | 712 | -2.06% | 47,700 | 478億540万 | +2.59% | 8.54 | 0.53 |
04/30 | 712 | 727 | 710 | 727 | +2.83% | 39,300 | 488億1253万 | +4.91% | 8.72 | 0.54 |
04/26 | 710 | 710 | 698 | 707 | -0.14% | 59,600 | 474億6968万 | +2.32% | 8.48 | 0.53 |
04/25 | 718 | 720 | 708 | 708 | -1.8% | 55,700 | 475億3683万 | +2.61% | 8.49 | 0.53 |
04/24 | 716 | 724 | 710 | 721 | +1.12% | 52,400 | 484億968万 | +4.8% | 8.64 | 0.54 |
04/23 | 720 | 722 | 712 | 713 | -1.11% | 45,100 | 478億7254万 | +4.09% | 8.55 | 0.53 |
04/22 | 718 | 729 | 715 | 721 | +2.41% | 67,600 | 484億968万 | +5.56% | 8.64 | 0.54 |
04/19 | 709 | 711 | 685 | 704 | -1.4% | 152,200 | 472億6826万 | +3.53% | 8.44 | 0.52 |
04/18 | 698 | 718 | 698 | 714 | +1.28% | 58,200 | 479億3968万 | +5.47% | 8.56 | 0.53 |
04/17 | 714 | 718 | 700 | 705 | -1.12% | 92,100 | 473億3540万 | +4.75% | 8.45 | 0.52 |
04/16 | 729 | 737 | 710 | 713 | -3.13% | 159,900 | 478億7254万 | +6.42% | 8.55 | 0.53 |
04/15 | 687 | 739 | 685 | 736 | +7.45% | 283,200 | 494億1681万 | +10.34% | 8.82 | 0.55 |
04/12 | 688 | 693 | 685 | 685 | -0.44% | 47,000 | 459億9255万 | +3.32% | 8.21 | 0.51 |
04/11 | 677 | 693 | 676 | 688 | +1.33% | 42,900 | 461億9398万 | +4.08% | 8.25 | 0.51 |
04/10 | 675 | 686 | 675 | 679 | +0.3% | 30,400 | 455億8970万 | +3.19% | 8.14 | 0.5 |
04/09 | 683 | 683 | 672 | 677 | -0.88% | 26,400 | 454億5541万 | +3.36% | 8.12 | 0.5 |
04/08 | 680 | 683 | 674 | 683 | +0.29% | 45,900 | 458億5827万 | +4.59% | 8.19 | 0.51 |
04/05 | 674 | 682 | 665 | 681 | +0.59% | 76,700 | 457億2398万 | +4.77% | 8.16 | 0.51 |
04/04 | 667 | 680 | 667 | 677 | +2.11% | 80,400 | 454億5541万 | +4.48% | 8.12 | 0.5 |
04/03 | 647 | 667 | 647 | 663 | +1.84% | 52,900 | 445億1542万 | +2.63% | 7.95 | 0.49 |
04/02 | 664 | 668 | 649 | 651 | -2.69% | 74,200 | 437億971万 | +1.09% | 7.81 | 0.48 |
04/01 | 676 | 679 | 665 | 669 | -0.59% | 46,900 | 449億1827万 | +4.04% | 8.02 | 0.5 |
03/29 | 662 | 677 | 662 | 673 | +1.66% | 45,400 | 451億8684万 | +4.99% | 9.25 | 0.5 |
03/28 | 672 | 684 | 657 | 662 | -2.79% | 159,600 | 444億4828万 | +3.6% | 9.1 | 0.49 |
03/27 | 689 | 699 | 678 | 681 | -0.58% | 306,100 | 457億2398万 | +6.74% | 9.36 | 0.51 |
03/26 | 674 | 687 | 671 | 685 | +0.59% | 112,800 | 459億9255万 | +7.87% | 9.42 | 0.51 |
03/25 | 674 | 685 | 673 | 681 | +1.49% | 142,500 | 457億2398万 | +7.75% | 9.36 | 0.51 |
03/22 | 667 | 672 | 665 | 671 | +1.51% | 134,000 | 450億5256万 | +6.68% | 9.22 | 0.5 |
03/21 | 665 | 667 | 657 | 661 | +0.15% | 121,900 | 443億8113万 | +5.59% | 9.09 | 0.49 |
03/19 | 645 | 661 | 645 | 660 | +2.33% | 163,100 | 443億1399万 | +5.6% | 9.07 | 0.49 |
03/18 | 647 | 648 | 642 | 645 | +0.16% | 104,700 | 433億685万 | +3.53% | 8.87 | 0.48 |
03/15 | 635 | 644 | 632 | 644 | +1.74% | 98,600 | 432億3971万 | +3.54% | 8.85 | 0.48 |
03/14 | 631 | 633 | 625 | 633 | +0.8% | 57,100 | 425億114万 | +1.77% | 8.7 | 0.47 |
03/13 | 632 | 634 | 621 | 628 | -0.48% | 38,400 | 421億6543万 | +0.96% | 8.63 | 0.47 |
03/12 | 625 | 632 | 618 | 631 | +0.96% | 62,000 | 423億6686万 | +1.45% | 8.67 | 0.47 |
03/11 | 633 | 633 | 617 | 625 | -1.88% | 103,700 | 419億6401万 | +0.48% | 8.59 | 0.47 |
03/08 | 622 | 642 | 622 | 637 | +1.43% | 107,300 | 427億6971万 | +2.41% | 8.76 | 0.47 |
03/07 | 631 | 633 | 625 | 628 | +0.8% | 71,000 | 421億6543万 | +0.96% | 8.63 | 0.47 |
03/06 | 615 | 624 | 613 | 623 | +1.47% | 103,900 | 418億2972万 | +0.16% | 8.56 | 0.46 |
03/05 | 610 | 615 | 610 | 614 | +0.66% | 59,800 | 412億2544万 | -1.44% | 8.44 | 0.46 |
03/04 | 625 | 625 | 607 | 610 | -1.93% | 89,400 | 409億5687万 | -2.09% | 8.38 | 0.45 |
03/01 | 623 | 627 | 620 | 622 | +0.48% | 31,900 | 417億6258万 | -0.48% | 8.55 | 0.46 |
02/29 | 622 | 624 | 614 | 619 | -0.48% | 64,600 | 415億6115万 | -1.12% | 8.51 | 0.46 |
02/28 | 620 | 630 | 620 | 622 | 0% | 51,300 | 417億6258万 | -0.8% | 8.55 | 0.46 |
02/27 | 625 | 630 | 622 | 622 | -0.48% | 32,300 | 417億6258万 | -1.11% | 8.55 | 0.46 |
02/26 | 634 | 635 | 625 | 625 | -0.64% | 39,400 | 419億6401万 | -0.79% | 8.59 | 0.47 |
02/22 | 621 | 632 | 621 | 629 | +1.45% | 54,000 | 422億3258万 | -0.32% | 8.65 | 0.47 |
02/21 | 627 | 627 | 618 | 620 | -0.48% | 51,200 | 416億2829万 | -1.9% | 8.52 | 0.46 |
02/20 | 618 | 625 | 618 | 623 | +1.14% | 46,600 | 418億2972万 | -1.58% | 8.56 | 0.46 |
02/19 | 611 | 619 | 611 | 616 | +0.98% | 43,000 | 413億5972万 | -2.84% | 8.47 | 0.46 |
02/16 | 605 | 615 | 604 | 610 | +1.16% | 60,200 | 409億5687万 | -4.09% | 8.38 | 0.45 |
02/15 | 614 | 614 | 598 | 603 | -0.82% | 90,900 | 404億8687万 | -5.34% | 8.29 | 0.45 |
02/14 | 620 | 622 | 606 | 608 | -3.18% | 112,700 | 408億2258万 | -4.85% | 8.36 | 0.45 |
02/13 | 623 | 631 | 623 | 628 | +2.95% | 102,600 | 421億6543万 | -1.88% | 8.63 | 0.47 |
02/09 | 620 | 620 | 610 | 610 | -2.24% | 133,100 | 409億5687万 | -4.69% | 8.38 | 0.45 |
02/08 | 632 | 632 | 618 | 624 | -1.42% | 86,100 | 418億9686万 | -2.65% | 8.58 | 0.46 |
02/07 | 630 | 635 | 626 | 633 | +0.32% | 42,300 | 425億114万 | -1.09% | 8.7 | 0.47 |
02/06 | 634 | 640 | 631 | 631 | -0.47% | 65,600 | 423億6686万 | -1.41% | 8.67 | 0.47 |
02/05 | 632 | 639 | 631 | 634 | +0.79% | 51,700 | 425億6829万 | -0.63% | 8.71 | 0.47 |
02/02 | 626 | 633 | 620 | 629 | +0.32% | 102,800 | 422億3258万 | -1.26% | 8.65 | 0.47 |
02/01 | 624 | 631 | 623 | 627 | -1.1% | 77,900 | 420億9829万 | -1.26% | 8.62 | 0.47 |
01/31 | 630 | 634 | 622 | 634 | +0.48% | 91,100 | 425億6829万 | -0.16% | 8.71 | 0.47 |
01/30 | 639 | 640 | 631 | 631 | -1.87% | 78,100 | 423億6686万 | -0.32% | 8.67 | 0.47 |
01/29 | 631 | 645 | 630 | 643 | +1.74% | 68,700 | 431億7257万 | +1.58% | 8.84 | 0.48 |
01/26 | 645 | 645 | 632 | 632 | -1.56% | 92,500 | 424億3400万 | +0.16% | 8.69 | 0.47 |
01/25 | 639 | 647 | 639 | 642 | -0.31% | 60,900 | 431億543万 | +1.74% | 8.82 | 0.48 |
01/24 | 653 | 654 | 644 | 644 | -1.98% | 78,100 | 432億3971万 | +2.22% | 8.85 | 0.48 |
01/23 | 658 | 664 | 654 | 657 | -0.61% | 75,200 | 441億1256万 | +4.45% | 9.03 | 0.49 |
01/22 | 655 | 664 | 654 | 661 | +0.76% | 52,000 | 443億8113万 | +5.25% | 9.09 | 0.49 |
01/19 | 656 | 658 | 646 | 656 | 0% | 100,000 | 440億4542万 | +4.63% | 9.02 | 0.49 |
01/18 | 648 | 659 | 648 | 656 | +1.23% | 53,200 | 440億4542万 | +4.79% | 9.02 | 0.49 |
01/17 | 647 | 659 | 647 | 648 | +0.15% | 72,700 | 435億828万 | +3.68% | 8.91 | 0.48 |
01/16 | 659 | 659 | 646 | 647 | -1.67% | 54,400 | 434億4114万 | +3.69% | 8.89 | 0.48 |
01/15 | 646 | 660 | 644 | 658 | +2.33% | 50,100 | 441億7971万 | +5.28% | 9.04 | 0.49 |
01/12 | 654 | 654 | 635 | 643 | -0.77% | 63,100 | 431億7257万 | +3.04% | 8.84 | 0.48 |
01/11 | 646 | 652 | 646 | 648 | +0.93% | 58,000 | 435億828万 | +4.01% | 8.91 | 0.48 |
01/10 | 636 | 645 | 635 | 642 | +1.1% | 65,500 | 431億543万 | +3.22% | 8.82 | 0.48 |
01/09 | 638 | 643 | 634 | 635 | 0% | 64,100 | 426億3543万 | +2.09% | 8.73 | 0.47 |
01/05 | 636 | 638 | 631 | 635 | +0.79% | 54,900 | 426億3543万 | +2.25% | 8.73 | 0.47 |
01/04 | 617 | 633 | 612 | 630 | +2.61% | 79,400 | 422億9972万 | +1.45% | 8.66 | 0.47 |
2023 | ||||||||||
12/29 | 614 | 617 | 608 | 614 | +0.49% | 39,400 | 412億2544万 | -1.13% | 8.48 | 0.48 |
12/28 | 605 | 613 | 604 | 611 | +0.99% | 31,800 | 410億2401万 | -1.61% | 8.44 | 0.48 |
12/27 | 601 | 607 | 597 | 605 | +1.51% | 53,900 | 406億2116万 | -2.73% | 8.36 | 0.47 |
12/26 | 592 | 599 | 589 | 596 | +0.85% | 87,700 | 400億1688万 | -4.18% | 8.23 | 0.46 |
12/25 | 608 | 608 | 589 | 591 | -2.8% | 75,900 | 396億8116万 | -5.14% | 8.16 | 0.46 |
12/22 | 605 | 614 | 605 | 608 | +0.66% | 69,400 | 408億2258万 | -2.72% | 8.4 | 0.47 |
12/21 | 607 | 608 | 603 | 604 | -1.31% | 111,700 | 405億5401万 | -3.51% | 8.34 | 0.47 |
12/20 | 611 | 618 | 611 | 612 | +0.16% | 96,500 | 410億9115万 | -2.24% | 8.45 | 0.48 |
12/19 | 616 | 616 | 605 | 611 | -0.65% | 70,700 | 410億2401万 | -2.55% | 8.44 | 0.48 |
12/18 | 616 | 621 | 611 | 615 | -1.76% | 105,900 | 412億9258万 | -2.23% | 8.49 | 0.48 |
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 | 642 1/4 | 467 6/8 | 301,000 4/25 | - | - | +8.91% 4/12 | -13.08% 6/8 |
2008年 3月期 | 663 7/9 | 404 3/31 | 336,000 6/8 | - | - | +8.17% 7/9 | -13.77% 8/17 |
2009年 3月期 | 444 9/22 | 262 10/27 | 222,000 5/16 | - | - | +25.19% 1/5 | -24.39% 10/10 |
2010年 3月期 | 337 10/7 | 240 4/23 | 353,000 11/10 | - | - | +10.97% 8/10 | -13.71% 11/2 |
2011年 3月期 | 330 2/9 | 223 11/1 | 369,000 5/14 | 221億5699万 | 149億7275万 | +10.92% 12/20 | -23.85% 3/15 |
2012年 3月期 | 300 2/24 | 222 8/9 | 427,000 12/26 | 201億4272万 | 149億561万 | +9.79% 12/26 | -9.22% 8/9 |
2013年 3月期 | 428 3/5 | 235 6/13 | 593,000 3/5 | 287億3695万 | 157億7846万 | +18.12% 3/4 | -10.11% 6/13 |
2014年 3月期 | 397 4/5 | 278 6/17 6/14 | 244,000 6/14 | 266億5553万 | 186億6559万 | +12.85% 7/18 | -16.28% 6/7 |
2015年 3月期 | 400 3/25 3/24 | 298 4/11 | 192,000 9/19 | 268億5696万 | 200億844万 | +7.31% 7/30 | -9.76% 10/17 |
2016年 3月期 | 506 8/10 | 310 2/12 | 212,000 8/27 | 339億7406万 | 208億1414万 | +9.93% 7/24 | -15.84% 2/12 |
2017年 3月期 | 510 3/24 | 316 6/17 | 123,000 9/6 | 342億4263万 | 212億1700万 | +10.11% 7/20 | -6.7% 5/13 |
2018年 3月期 | 516 1/23 | 400 8/29 | 123,000 5/12 | 346億4548万 | 268億5696万 | +13.83% 9/26 | -14.76% 2/9 |
2019年 3月期 | 604 7/27 | 387 10/29 | 256,200 10/30 | 405億5401万 | 259億8411万 | +12.77% 5/15 | -18.03% 10/29 |
2020年 3月期 | 569 12/19 12/18 | 326 3/13 | 173,200 3/27 | 382億403万 | 218億8842万 | +22.87% 3/27 | -22.97% 3/13 |
2021年 3月期 | 627 12/17 | 409 4/3 | 235,900 3/29 | 420億9829万 | 274億6124万 | +14.05% 9/24 | -13.8% 10/30 |
2022年 3月期 | 727 12/30 | 496 4/30 | 250,600 9/7 | 488億1253万 | 333億263万 | +15.93% 9/7 | -11.12% 4/12 |
2023年 3月期 | 640 3/9 | 454 10/13 | 293,500 11/10 | 429億7114万 | 304億8265万 | +11.79% 3/9 | -8% 6/17 |
2024年 3月期 | 705 9/20 | 582 6/1 | 306,100 3/27 | 473億3540万 | 390億7688万 | +10.38% 4/15 | -9.62% 5/31 |
最新 | 863 2024/5/17 | 92,800 | 579億4390万 | +16.94% 738 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 39%(1.39倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- 73%(1.73倍)
- 1988/12/28 vs 1987/12/28
- 87%(1.87倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 25%(1.25倍)
- 1999/12/30 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 61%(1.61倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/17 vs 2023/12/29
- 41%(1.41倍)
- 過去安値
147円(1983/09/21) - 487%(5.87倍)
863円(5/17)