株価チャート
株価
5/17
- 前日 (5/16)
- 737
- 始値
- 733
- 高値
- 736
- 安値
- 726
- 終値 -0.68%
- 732
- 出来高 -42.7%
- 541,500
乖離率
- 株価（5日）
移動平均値 - -1.74%
745 - 株価（25日）
移動平均値 - -3.81%
761 - 出来高（5日）
移動平均値 - -46.85%
1,018,820
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 | 733 | 736 | 726 | 732 | -0.68% | 541,500 | 681億7255万 | -3.81% | - | 7 |
| 05/16 | 770 | 772 | 733 | 737 | -3.66% | 945,100 | 686億3821万 | -3.53% | - | 7.04 |
| 05/15 | 752 | 770 | 725 | 765 | +2% | 1,228,000 | 712億4590万 | +0.13% | - | 7.31 |
| 05/14 | 740 | 755 | 730 | 750 | +0.94% | 806,000 | 698億4892万 | -1.83% | - | 7.17 |
| 05/13 | 730 | 759 | 712 | 743 | +4.35% | 1,573,500 | 691億9700万 | -2.62% | - | 7.1 |
| 05/10 | 704 | 718 | 697 | 712 | +1.14% | 1,052,600 | 663億991万 | -6.56% | - | 6.8 |
| 05/09 | 712 | 714 | 695 | 704 | 0% | 1,090,200 | 655億6485万 | -7.85% | - | 6.73 |
| 05/08 | 738 | 738 | 704 | 704 | -5.12% | 1,539,200 | 655億6485万 | -8.21% | - | 6.73 |
| 05/07 | 760 | 763 | 736 | 742 | -2.37% | 1,187,600 | 691億387万 | -4.01% | - | 7.09 |
| 05/02 | 765 | 765 | 753 | 760 | -1.04% | 535,300 | 707億8024万 | -2.19% | - | 7.26 |
| 05/01 | 759 | 777 | 756 | 768 | +0.92% | 529,700 | 715億2530万 | -1.79% | - | 7.34 |
| 04/30 | 777 | 784 | 750 | 761 | -0.65% | 949,600 | 708億7337万 | -3.43% | - | 7.27 |
| 04/26 | 745 | 774 | 734 | 766 | +3.23% | 915,100 | 713億3903万 | -3.89% | - | 7.32 |
| 04/25 | 755 | 757 | 740 | 742 | -2.62% | 691,800 | 691億387万 | -7.94% | - | 7.09 |
| 04/24 | 777 | 778 | 752 | 762 | -1.8% | 820,700 | 709億6651万 | -6.73% | - | 7.28 |
| 04/23 | 786 | 791 | 760 | 776 | -1.15% | 446,600 | 722億5860万 | -6.05% | - | 7.42 |
| 04/22 | 780 | 786 | 765 | 785 | +2.61% | 561,900 | 730億9665万 | -5.76% | - | 7.5 |
| 04/19 | 782 | 793 | 742 | 765 | -2.05% | 969,100 | 712億3432万 | -8.82% | - | 7.31 |
| 04/18 | 752 | 786 | 742 | 781 | +3.44% | 677,500 | 727億2419万 | -7.9% | - | 7.46 |
| 04/17 | 768 | 775 | 755 | 755 | -1.31% | 636,300 | 703億315万 | -11.9% | - | 7.22 |
| 04/16 | 790 | 791 | 759 | 765 | -4.49% | 1,545,600 | 712億3432万 | -12.07% | - | 7.31 |
| 04/15 | 800 | 818 | 790 | 801 | -1.72% | 1,349,100 | 745億8652万 | -9.08% | - | 7.66 |
| 04/12 | 818 | 875 | 804 | 815 | +0.25% | 2,773,300 | 758億9016万 | -8.73% | - | 7.79 |
| 04/11 | 800 | 815 | 771 | 813 | -2.05% | 2,698,200 | 757億392万 | -10.17% | - | 7.77 |
| 04/10 | 782 | 886 | 767 | 830 | +4.93% | 8,222,100 | 682億8564万 | -9.68% | - | 7.93 |
| 04/09 | 750 | 797 | 740 | 791 | +4.91% | 1,342,000 | 736億5535万 | -14.95% | - | 7.56 |
| 04/08 | 766 | 788 | 735 | 754 | +0.94% | 1,569,100 | 702億1003万 | -19.7% | - | 7.21 |
| 04/05 | 714 | 747 | 705 | 747 | +2.89% | 1,559,900 | 695億5822万 | -21.37% | - | 7.14 |
| 04/04 | 728 | 742 | 717 | 726 | +0.69% | 1,420,800 | 676億276万 | -24.61% | - | 6.94 |
| 04/03 | 742 | 754 | 720 | 721 | -4.5% | 2,263,400 | 671億3718万 | -26.05% | - | 6.89 |
| 04/02 | 803 | 806 | 755 | 755 | -5.51% | 2,890,100 | 703億315万 | -23.58% | - | 7.22 |
| 04/01 | 852 | 852 | 795 | 799 | -5.33% | 2,936,500 | 744億29万 | -20.1% | - | 7.64 |
| 03/29 | 871 | 875 | 833 | 844 | -0.71% | 2,264,800 | 699億3954万 | -16.44% | - | 7.18 |
| 03/28 | 878 | 881 | 850 | 850 | -2.41% | 1,545,100 | 704億3674万 | -16.67% | - | 7.23 |
| 03/27 | 892 | 899 | 869 | 871 | -6.94% | 3,768,500 | 721億7695万 | -15.6% | - | 7.41 |
| 03/26 | 937 | 956 | 926 | 936 | -3.21% | 1,525,100 | 775億6329万 | -10.34% | - | 7.96 |
| 03/25 | 995 | 1,005 | 963 | 967 | -2.42% | 1,365,100 | 801億3215万 | -8.43% | - | 8.22 |
| 03/22 | 1,021 | 1,023 | 987 | 991 | -2.65% | 1,042,700 | 819億5427万 | -7.47% | - | 8.41 |
| 03/21 | 1,006 | 1,050 | 996 | 1,018 | +2.31% | 1,324,300 | 841億8713万 | -5.13% | - | 8.64 |
| 03/19 | 960 | 1,015 | 958 | 995 | +4.85% | 1,368,500 | 822億8507万 | -7.18% | - | 8.44 |
| 03/18 | 932 | 955 | 927 | 949 | +1.5% | 771,200 | 784億8093万 | -11.47% | - | 8.05 |
| 03/15 | 991 | 992 | 915 | 935 | -5.75% | 1,939,600 | 769億2418万 | -12.94% | - | 7.89 |
| 03/14 | 915 | 1,004 | 906 | 992 | -2.36% | 4,688,300 | 816億1368万 | -7.89% | - | 8.38 |
| 03/13 | 1,072 | 1,075 | 1,013 | 1,016 | -4.78% | 2,208,200 | 835億8820万 | -5.84% | - | 8.58 |
| 03/12 | 1,023 | 1,067 | 1,020 | 1,067 | +2.3% | 1,071,100 | 877億8407万 | -1.2% | - | 9.01 |
| 03/11 | 1,060 | 1,086 | 1,027 | 1,043 | -5.27% | 1,992,400 | 858億954万 | -3.6% | - | 8.81 |
| 03/08 | 1,081 | 1,175 | 1,076 | 1,101 | -0.18% | 3,485,000 | 905億8131万 | +1.57% | - | 9.3 |
| 03/07 | 1,190 | 1,212 | 1,095 | 1,103 | -5.4% | 3,538,000 | 907億4586万 | +1.75% | - | 9.31 |
| 03/06 | 1,111 | 1,200 | 1,063 | 1,166 | +4.67% | 7,100,200 | 959億2898万 | +7.47% | - | 9.84 |
| 03/05 | 1,023 | 1,114 | 1,010 | 1,114 | +8.68% | 1,949,800 | 916億5085万 | +3.05% | - | 9.41 |
| 03/04 | 1,047 | 1,072 | 1,011 | 1,025 | +0.79% | 3,587,600 | 843億2865万 | -4.83% | - | 8.65 |
| 03/01 | 1,067 | 1,075 | 1,006 | 1,017 | -4.33% | 3,207,800 | 836億7048万 | -5.66% | - | 8.59 |
| 02/29 | 1,023 | 1,084 | 1,008 | 1,063 | +3.2% | 2,194,600 | 874億5498万 | -1.3% | - | 8.97 |
| 02/28 | 1,062 | 1,072 | 1,023 | 1,030 | -3.2% | 1,247,000 | 847億4001万 | -4.19% | - | 8.7 |
| 02/27 | 1,097 | 1,098 | 1,043 | 1,064 | +0.95% | 1,413,400 | 875億3725万 | -1.21% | - | 8.98 |
| 02/26 | 1,045 | 1,081 | 1,032 | 1,054 | +0.57% | 1,529,900 | 867億1454万 | -2.41% | - | 8.9 |
| 02/22 | 1,105 | 1,112 | 1,039 | 1,048 | -3.32% | 2,042,000 | 862億1787万 | -3.32% | - | 8.85 |
| 02/21 | 1,129 | 1,162 | 1,075 | 1,084 | -5.33% | 2,263,200 | 891億7955万 | -0.28% | - | 9.15 |
| 02/20 | 1,167 | 1,205 | 1,141 | 1,145 | -3.21% | 3,093,200 | 941億9795万 | +5.05% | - | 9.67 |
| 02/19 | 1,328 | 1,399 | 1,158 | 1,183 | -4.44% | 7,722,700 | 973億2417万 | +9.03% | - | 9.99 |
| 02/16 | 1,598 | 1,625 | 1,209 | 1,238 | -7.82% | 17,694,000 | 1018億4897万 | +14.74% | - | 10.45 |
| 02/15 | 1,070 | 1,343 | 1,063 | 1,343 | +28.76% | 10,895,700 | 1104億8721万 | +25.51% | - | 11.34 |
| 02/14 | 1,024 | 1,089 | 998 | 1,043 | +5.78% | 3,141,200 | 858億652万 | -1.6% | - | 8.81 |
| 02/13 | 1,003 | 1,014 | 977 | 986 | -1.4% | 1,519,600 | 811億1719万 | -6.89% | - | 8.32 |
| 02/09 | 1,002 | 1,010 | 996 | 1,000 | +0.2% | 756,700 | 822億6896万 | -5.57% | - | 8.44 |
| 02/08 | 1,011 | 1,018 | 996 | 998 | -0.89% | 858,300 | 821億442万 | -5.4% | - | 8.43 |
| 02/07 | 1,037 | 1,040 | 1,005 | 1,007 | -3.73% | 1,260,000 | 828億4484万 | -4.28% | - | 8.5 |
| 02/06 | 1,043 | 1,065 | 1,030 | 1,046 | +0.77% | 820,700 | 860億5333万 | -0.19% | - | 8.83 |
| 02/05 | 1,099 | 1,099 | 1,033 | 1,038 | -5.81% | 1,751,600 | 853億9518万 | -0.29% | - | 8.76 |
| 02/02 | 1,128 | 1,176 | 1,100 | 1,102 | -0.63% | 2,579,200 | 906億6039万 | +6.58% | - | 9.3 |
| 02/01 | 1,083 | 1,125 | 1,077 | 1,109 | +2.12% | 1,469,200 | 912億3627万 | +8.2% | - | 9.36 |
| 01/31 | 1,131 | 1,135 | 1,070 | 1,086 | -5.07% | 1,882,000 | 893億4409万 | +7% | - | 9.17 |
| 01/30 | 1,074 | 1,154 | 1,042 | 1,144 | +8.44% | 3,481,300 | 941億1569万 | +13.83% | - | 9.66 |
| 01/29 | 1,025 | 1,074 | 1,013 | 1,055 | +3.63% | 1,436,400 | 867億9375万 | +6.24% | - | 8.91 |
| 01/26 | 1,016 | 1,029 | 1,003 | 1,018 | -2.49% | 791,400 | 837億4980万 | +3.35% | - | 8.59 |
| 01/25 | 995 | 1,055 | 993 | 1,044 | +5.45% | 1,231,900 | 858億8879万 | +6.75% | - | 8.81 |
| 01/24 | 1,026 | 1,027 | 988 | 990 | -3.41% | 1,300,900 | 814億4627万 | +1.85% | - | 8.36 |
| 01/23 | 1,091 | 1,101 | 1,020 | 1,025 | -4.56% | 1,652,400 | 841億3792万 | +6.11% | - | 8.63 |
| 01/22 | 1,156 | 1,170 | 1,072 | 1,074 | -4.96% | 2,438,200 | 881億6012万 | +12.11% | - | 9.05 |
| 01/19 | 1,176 | 1,196 | 1,106 | 1,130 | -1.99% | 2,092,800 | 927億5693万 | +19.07% | - | 9.52 |
| 01/18 | 1,170 | 1,222 | 1,151 | 1,153 | +1.5% | 3,164,900 | 946億4490万 | +22.92% | - | 9.71 |
| 01/17 | 1,162 | 1,177 | 1,112 | 1,136 | -2.24% | 2,757,300 | 932億4944万 | +22.68% | - | 9.57 |
| 01/16 | 1,042 | 1,180 | 1,037 | 1,162 | +13.7% | 3,190,700 | 953億8367万 | +26.99% | - | 9.79 |
| 01/15 | 1,034 | 1,043 | 1,011 | 1,022 | -0.1% | 770,500 | 838億9166万 | +13.18% | - | 8.61 |
| 01/12 | 1,030 | 1,072 | 1,017 | 1,023 | +0.29% | 1,921,000 | 839億7375万 | +13.92% | - | 8.62 |
| 01/11 | 1,100 | 1,109 | 1,016 | 1,020 | -5.38% | 2,295,100 | 837億2749万 | +14.35% | - | 8.59 |
| 01/10 | 1,010 | 1,088 | 990 | 1,078 | +6% | 2,745,600 | 884億8847万 | +21.67% | - | 9.08 |
| 01/09 | 1,023 | 1,075 | 1,012 | 1,017 | +2.83% | 3,124,400 | 834億8123万 | +15.96% | - | 8.57 |
| 01/05 | 932 | 1,020 | 923 | 989 | +7.85% | 3,925,500 | 811億8283万 | +13.55% | - | 8.33 |
| 01/04 | 909 | 929 | 881 | 917 | +0.11% | 885,400 | 752億7266万 | +5.77% | - | 7.72 |
| 2023 | ||||||||||
| 12/29 | 910 | 943 | 895 | 916 | +1.44% | 1,403,200 | 751億9057万 | +5.9% | - | 21.64 |
| 12/28 | 866 | 905 | 857 | 903 | +4.27% | 996,500 | 741億2345万 | +4.51% | - | 21.34 |
| 12/27 | 864 | 873 | 855 | 866 | -1.03% | 561,100 | 710億8628万 | +0.35% | - | 20.46 |
| 12/26 | 908 | 910 | 865 | 875 | -1.02% | 906,600 | 718億2505万 | +1.16% | - | 20.67 |
| 12/25 | 862 | 905 | 853 | 884 | +4.25% | 1,122,700 | 725億6382万 | +2.08% | - | 20.89 |
| 12/22 | 845 | 857 | 843 | 848 | +0.36% | 233,500 | 695億5028万 | -2.19% | - | 20.02 |
| 12/21 | 843 | 852 | 834 | 845 | -0.12% | 252,400 | 693億422万 | -2.65% | - | 19.95 |
| 12/20 | 851 | 854 | 842 | 846 | -0.82% | 184,900 | 693億8624万 | -2.76% | - | 19.97 |
| 12/19 | 846 | 854 | 840 | 853 | +0.83% | 183,200 | 699億6036万 | -1.95% | - | 20.14 |
| 12/18 | 870 | 870 | 842 | 846 | -3.86% | 335,700 | 693億8624万 | -2.65% | - | 19.97 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 2,373 4/19 | 730 10/20 | 29,442,100 4/19 | +46.06% 5/29 | -39.3% 10/11 |
| 最新 | 732 2024/5/17 | 541,500 | -3.81% 761 | ||