株価チャート
株価
5/17
- 前日 (5/16)
- 874
- 始値
- 872
- 高値
- 885
- 安値
- 869
- 終値 +0.57%
- 879
- 出来高 -46.61%
- 146,600
乖離率
- 株価(5日)
移動平均値 - -1.35%
891 - 株価(25日)
移動平均値 - -6.98%
945 - 出来高(5日)
移動平均値 - -45.27%
267,840
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 | 872 | 885 | 869 | 879 | +0.57% | 146,600 | 1044億2520万 | -6.98% | 115.88 | 2.42 |
05/16 | 892 | 898 | 870 | 874 | -1.8% | 274,600 | 1038億3120万 | -8% | 115.22 | 2.41 |
05/15 | 910 | 915 | 890 | 890 | -2.09% | 299,500 | 1057億3200万 | -6.71% | 117.33 | 2.45 |
05/14 | 909 | 913 | 899 | 909 | +0.55% | 147,900 | 1079億8920万 | -5.02% | 119.83 | 2.51 |
05/13 | 905 | 933 | 896 | 904 | -6.03% | 470,600 | 1073億9520万 | -5.83% | 119.18 | 2.49 |
05/10 | 952 | 964 | 944 | 962 | +1.37% | 219,100 | 1142億8560万 | -0.1% | 126.82 | 2.65 |
05/09 | 950 | 952 | 947 | 949 | -0.21% | 83,400 | 1127億4120万 | -1.45% | 125.11 | 2.62 |
05/08 | 964 | 964 | 951 | 951 | -0.83% | 66,700 | 1129億7880万 | -1.35% | 125.37 | 2.62 |
05/07 | 961 | 967 | 958 | 959 | +0.42% | 47,700 | 1139億2920万 | -0.62% | 126.43 | 2.64 |
05/02 | 954 | 958 | 952 | 955 | +0.1% | 51,900 | 1134億5400万 | -1.14% | 125.9 | 2.63 |
05/01 | 951 | 955 | 950 | 954 | -0.1% | 41,700 | 1133億3520万 | -1.45% | 125.77 | 2.63 |
04/30 | 957 | 957 | 946 | 955 | +0.53% | 87,400 | 1134億5400万 | -1.55% | 125.9 | 2.63 |
04/26 | 944 | 950 | 936 | 950 | +1.06% | 93,200 | 1128億6000万 | -2.36% | 125.24 | 2.62 |
04/25 | 948 | 951 | 940 | 940 | -1.05% | 105,100 | 1116億7200万 | -3.59% | 123.92 | 2.59 |
04/24 | 951 | 955 | 945 | 950 | +0.21% | 71,800 | 1128億6000万 | -2.76% | 125.24 | 2.62 |
04/23 | 964 | 964 | 948 | 948 | -1.35% | 168,700 | 1126億2240万 | -3.17% | 124.98 | 2.61 |
04/22 | 959 | 969 | 956 | 961 | +1.16% | 57,600 | 1141億6680万 | -2.14% | 126.69 | 2.65 |
04/19 | 961 | 961 | 945 | 950 | -1.14% | 68,000 | 1128億6000万 | -3.36% | 125.24 | 2.62 |
04/18 | 950 | 963 | 950 | 961 | +1.69% | 62,300 | 1141億6680万 | -2.44% | 126.69 | 2.65 |
04/17 | 973 | 973 | 945 | 945 | -2.17% | 191,600 | 1122億6600万 | -4.26% | 124.58 | 2.61 |
04/16 | 970 | 976 | 962 | 966 | -1.13% | 134,400 | 1147億6080万 | -2.33% | 127.35 | 2.66 |
04/15 | 979 | 980 | 971 | 977 | -0.61% | 59,300 | 1160億6760万 | -1.31% | 128.8 | 2.69 |
04/12 | 977 | 983 | 977 | 983 | +0.51% | 58,200 | 1167億8040万 | -0.71% | 129.59 | 2.71 |
04/11 | 983 | 984 | 977 | 978 | -0.81% | 63,600 | 1161億8640万 | -1.21% | 128.93 | 2.7 |
04/10 | 987 | 990 | 983 | 986 | +0.1% | 70,200 | 1171億3680万 | -0.4% | 129.99 | 2.72 |
04/09 | 981 | 986 | 980 | 985 | +0.61% | 74,900 | 1170億1800万 | -0.4% | 129.85 | 2.72 |
04/08 | 979 | 982 | 974 | 979 | +0.31% | 83,200 | 1163億520万 | -1.01% | 129.06 | 2.7 |
04/05 | 973 | 977 | 969 | 976 | +0.21% | 112,900 | 1159億4880万 | -1.21% | 128.67 | 2.69 |
04/04 | 980 | 982 | 974 | 974 | 0% | 77,600 | 1157億1120万 | -1.52% | 128.4 | 2.69 |
04/03 | 970 | 980 | 968 | 974 | +0.21% | 84,700 | 1157億1120万 | -1.72% | 128.4 | 2.69 |
04/02 | 975 | 981 | 967 | 972 | -0.31% | 119,300 | 1154億7360万 | -2.02% | 128.14 | 2.68 |
04/01 | 990 | 996 | 975 | 975 | -0.71% | 132,800 | 1158億3000万 | -2.01% | 128.54 | 2.69 |
03/29 | 988 | 989 | 979 | 982 | +0.82% | 118,200 | 1166億6160万 | -1.6% | 34.5 | 2.71 |
03/28 | 992 | 995 | 972 | 974 | -3.56% | 273,700 | 1157億1120万 | -2.6% | 34.22 | 2.69 |
03/27 | 1,016 | 1,019 | 1,009 | 1,010 | +0.3% | 326,800 | 1199億8800万 | +0.7% | 35.49 | 2.78 |
03/26 | 1,015 | 1,015 | 998 | 1,007 | -0.59% | 203,400 | 1196億3160万 | +0.3% | 35.38 | 2.78 |
03/25 | 1,010 | 1,022 | 1,009 | 1,013 | +0.6% | 272,800 | 1203億4440万 | +0.9% | 35.59 | 2.79 |
03/22 | 1,007 | 1,012 | 1,002 | 1,007 | +0.3% | 152,500 | 1196億3160万 | +0.2% | 35.38 | 2.78 |
03/21 | 1,005 | 1,007 | 1,001 | 1,004 | +0.4% | 134,600 | 1192億7520万 | -0.3% | 35.27 | 2.77 |
03/19 | 1,003 | 1,003 | 999 | 1,000 | -0.3% | 119,800 | 1188億 | -0.99% | 35.13 | 2.76 |
03/18 | 1,004 | 1,005 | 1,000 | 1,003 | 0% | 54,700 | 1191億5640万 | -0.99% | 35.24 | 2.77 |
03/15 | 996 | 1,003 | 993 | 1,003 | +0.1% | 99,400 | 1191億5640万 | -1.28% | 35.24 | 2.77 |
03/14 | 996 | 1,004 | 993 | 1,002 | +0.4% | 201,700 | 1190億3760万 | -1.76% | 35.2 | 2.76 |
03/13 | 998 | 1,001 | 990 | 998 | +0.3% | 127,900 | 1185億6240万 | -2.44% | 35.06 | 2.75 |
03/12 | 991 | 1,002 | 988 | 995 | +0.81% | 127,900 | 1182億600万 | -3.12% | 34.96 | 2.74 |
03/11 | 987 | 998 | 984 | 987 | +0.1% | 230,700 | 1172億5560万 | -4.08% | 34.68 | 2.72 |
03/08 | 994 | 996 | 980 | 986 | -0.1% | 136,000 | 1171億3680万 | -4.46% | 34.64 | 2.72 |
03/07 | 982 | 998 | 978 | 987 | +1.75% | 290,200 | 1172億5560万 | -4.64% | 34.68 | 2.72 |
03/06 | 968 | 977 | 965 | 970 | +0.21% | 114,900 | 1152億3600万 | -6.28% | 34.08 | 2.67 |
03/05 | 970 | 974 | 963 | 968 | -0.21% | 197,100 | 1149億9840万 | -6.65% | 34.01 | 2.67 |
03/04 | 970 | 984 | 970 | 970 | -0.51% | 357,300 | 1152億3600万 | -6.73% | 34.08 | 2.67 |
03/01 | 996 | 1,000 | 974 | 975 | -2.6% | 294,100 | 1158億3000万 | -6.34% | 34.26 | 2.69 |
02/29 | 987 | 1,004 | 972 | 1,001 | -0.6% | 343,500 | 1189億1880万 | -3.93% | 35.17 | 2.76 |
02/28 | 1,008 | 1,010 | 1,007 | 1,007 | 0% | 546,600 | 1196億3160万 | -3.45% | 35.38 | 2.78 |
02/27 | 1,010 | 1,013 | 1,006 | 1,007 | -3.54% | 3,148,400 | 1196億3160万 | -3.45% | 35.38 | 2.78 |
02/26 | 1,038 | 1,056 | 1,036 | 1,044 | +0.58% | 66,200 | 1240億2720万 | +0.19% | 36.68 | 2.88 |
02/22 | 1,070 | 1,070 | 1,036 | 1,038 | -1.42% | 38,100 | 1233億1440万 | -0.19% | 36.47 | 2.86 |
02/21 | 1,043 | 1,053 | 1,036 | 1,053 | +1.35% | 40,500 | 1250億9640万 | +1.45% | 37 | 2.9 |
02/20 | 1,037 | 1,043 | 1,034 | 1,039 | +1.27% | 40,300 | 1234億3320万 | +0.29% | 36.5 | 2.86 |
02/19 | 1,001 | 1,037 | 999 | 1,026 | +1.48% | 95,500 | 1218億8880万 | -0.77% | 36.05 | 2.83 |
02/16 | 1,000 | 1,023 | 997 | 1,011 | -3.35% | 175,500 | 1201億680万 | -2.13% | 35.52 | 2.79 |
02/15 | 1,072 | 1,072 | 1,039 | 1,046 | -1.97% | 69,400 | 1242億6480万 | +1.45% | 36.75 | 2.88 |
02/14 | 1,070 | 1,080 | 1,065 | 1,067 | -0.47% | 53,000 | 1267億5960万 | +3.79% | 37.49 | 2.94 |
02/13 | 1,072 | 1,074 | 1,053 | 1,072 | 0% | 71,400 | 1273億5360万 | +4.59% | 37.66 | 2.96 |
02/09 | 1,084 | 1,085 | 1,066 | 1,072 | -1.11% | 33,600 | 1273億5360万 | +5.1% | 37.66 | 2.96 |
02/08 | 1,095 | 1,095 | 1,074 | 1,084 | -0.55% | 53,100 | 1287億7920万 | +6.69% | 38.09 | 2.99 |
02/07 | 1,085 | 1,091 | 1,071 | 1,090 | +0.46% | 81,800 | 1294億9200万 | +7.92% | 38.3 | 3.01 |
02/06 | 1,088 | 1,111 | 1,085 | 1,085 | +0.09% | 128,000 | 1288億9800万 | +8.07% | 38.12 | 2.99 |
02/05 | 1,078 | 1,084 | 1,069 | 1,084 | +2.07% | 89,800 | 1287億7920万 | +8.62% | 38.09 | 2.99 |
02/02 | 1,065 | 1,072 | 1,050 | 1,062 | -0.09% | 107,600 | 1261億6560万 | +7.16% | 37.31 | 2.93 |
02/01 | 1,050 | 1,098 | 1,050 | 1,063 | +1.24% | 229,100 | 1262億8440万 | +7.81% | 37.35 | 2.93 |
01/31 | 1,011 | 1,050 | 1,001 | 1,050 | +4.9% | 200,700 | 1247億4000万 | +7.03% | 36.89 | 2.89 |
01/30 | 1,020 | 1,045 | 998 | 1,001 | -1.86% | 474,000 | 1189億1880万 | +2.56% | 35.17 | 2.76 |
01/29 | 1,021 | 1,022 | 1,015 | 1,020 | -0.2% | 50,900 | 1211億7600万 | +4.94% | 35.84 | 2.81 |
01/26 | 1,016 | 1,025 | 1,015 | 1,022 | +0.89% | 51,400 | 1214億1360万 | +5.58% | 35.91 | 2.82 |
01/25 | 1,000 | 1,013 | 1,000 | 1,013 | +0.8% | 30,100 | 1203億4440万 | +5.19% | 35.59 | 2.79 |
01/24 | 1,022 | 1,024 | 999 | 1,005 | -1.18% | 85,400 | 1193億9400万 | +4.69% | 35.31 | 2.77 |
01/23 | 1,004 | 1,021 | 1,004 | 1,017 | +1.7% | 79,000 | 1208億1960万 | +6.27% | 35.73 | 2.8 |
01/22 | 998 | 1,005 | 993 | 1,000 | +1.01% | 86,500 | 1188億 | +4.93% | 35.13 | 2.76 |
01/19 | 997 | 999 | 986 | 990 | -0.7% | 43,200 | 1176億1200万 | +4.1% | 34.78 | 2.73 |
01/18 | 991 | 1,000 | 990 | 997 | +0.5% | 46,900 | 1184億4360万 | +5.06% | 35.03 | 2.75 |
01/17 | 1,000 | 1,001 | 992 | 992 | +0.1% | 74,700 | 1178億4960万 | +4.86% | 34.85 | 2.73 |
01/16 | 1,000 | 1,000 | 989 | 991 | -0.7% | 36,200 | 1177億3080万 | +5.09% | 34.82 | 2.73 |
01/15 | 985 | 1,000 | 985 | 998 | +1.63% | 112,200 | 1185億6240万 | +6.06% | 35.06 | 2.75 |
01/12 | 977 | 984 | 977 | 982 | +0.72% | 39,500 | 1166億6160万 | +4.58% | 34.5 | 2.71 |
01/11 | 980 | 982 | 972 | 975 | -0.2% | 40,000 | 1158億3000万 | +4.17% | 34.26 | 2.69 |
01/10 | 981 | 984 | 975 | 977 | -0.41% | 42,200 | 1160億6760万 | +4.6% | 34.33 | 2.69 |
01/09 | 962 | 981 | 959 | 981 | +2.29% | 75,300 | 1165億4280万 | +5.26% | 34.47 | 2.7 |
01/05 | 950 | 960 | 940 | 959 | +0.95% | 74,100 | 1139億2920万 | +3.12% | 33.69 | 2.64 |
01/04 | 950 | 957 | 943 | 950 | -0.31% | 72,900 | 1128億6000万 | +2.26% | 33.38 | 2.62 |
2023 | ||||||||||
12/29 | 935 | 954 | 933 | 953 | +2.25% | 89,800 | 1132億1640万 | +2.58% | 33.48 | 2.64 |
12/28 | 928 | 939 | 928 | 932 | +0.76% | 100,900 | 1107億2160万 | +0.43% | 32.75 | 2.58 |
12/27 | 931 | 932 | 921 | 925 | -0.64% | 85,500 | 1098億9000万 | -0.32% | 32.5 | 2.56 |
12/26 | 928 | 932 | 925 | 931 | +0.32% | 45,500 | 1106億280万 | +0.32% | 32.71 | 2.58 |
12/25 | 929 | 929 | 921 | 928 | 0% | 45,300 | 1102億4640万 | +0.11% | 32.6 | 2.57 |
12/22 | 925 | 929 | 921 | 928 | +0.76% | 42,700 | 1102億4640万 | +0.11% | 32.6 | 2.57 |
12/21 | 921 | 924 | 919 | 921 | +0.22% | 26,300 | 1094億1480万 | -0.65% | 32.36 | 2.55 |
12/20 | 915 | 920 | 911 | 919 | +1.32% | 39,800 | 1091億7720万 | -0.86% | 32.29 | 2.54 |
12/19 | 918 | 918 | 906 | 907 | -0.44% | 67,600 | 1077億5160万 | -2.16% | 31.87 | 2.51 |
12/18 | 924 | 924 | 909 | 911 | -1.62% | 75,200 | 1082億2680万 | -1.73% | 32.01 | 2.52 |
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 | 1,763 7,050 4/13 | 888 3,550 11/22 | 99,800 24,950 1/30 | - | - | +18.27% 2/22 | -25.48% 6/6 |
2008年 3月期 | 2,000 8,000 9/28 | 938 3,750 1/24 | 391,200 97,800 7/4 | - | - | +38.87% 9/28 | -21.34% 1/23 |
2009年 3月期 | 1,000 4,000 4/1 | 375 1,500 3/2 | 84,200 21,050 8/19 | - | - | +14.9% 8/28 | -19.04% 7/15 |
2010年 3月期 | 563 2,250 6/16 2,250 6/15 | 375 1,499 12/16 | 100,400 25,100 2/8 | - | - | +19.48% 6/15 | -12.29% 7/13 |
2011年 3月期 | 612 2,449 2/24 | 415 1,660 3/15 | 256,800 64,200 12/17 | 727億3530万 | 493億200万 | +10.91% 2/21 | -24.64% 3/15 |
2012年 3月期 | 650 2,600 3/23 | 415 1,658 11/8 | 71,000 17,750 3/23 | 772億2000万 | 492億4260万 | +20.04% 3/23 | -7.17% 11/8 |
2013年 3月期 | 990 3,960 3/14 | 504 2,015 10/17 | 81,800 20,450 3/6 | 1176億1200万 | 598億4550万 | +23.76% 3/14 | -13.04% 9/13 |
2014年 3月期 | 1,515 6,060 9/11 | 675 2,700 6/7 | 1,112,200 278,050 9/11 | 1799億8200万 | 801億9000万 | +58.56% 9/11 | -19.37% 6/7 |
2015年 3月期 | 1,411 2,821 1/19 | 1,050 2,100 5/13 | 149,000 74,500 1/19 | 1675億6740万 | 1247億4000万 | +11.54% 1/19 | -4.94% 5/13 |
2016年 3月期 | 1,490 2,980 7/24 | 1,065 2,130 2/12 | 238,000 119,000 7/24 | 1770億1200万 | 1265億2200万 | +10.01% 7/24 | -11.92% 8/25 |
2017年 3月期 | 1,226 2,452 4/4 | 1,000 2,000 6/24 | 51,000 25,500 6/24 | 1456億4880万 | 1188億 | +1.9% 4/10 | -8.97% 6/24 |
2018年 3月期 | 1,298 2,595 1/11 | 1,022 2,044 11/16 | 171,200 85,600 1/4 | 1541億4300万 | 1214億1360万 | +12.16% 1/11 | -9.02% 2/9 |
2019年 3月期 | 1,150 2,300 4/17 | 863 1,726 12/25 | 70,600 35,300 11/9 | 1366億2000万 | 1025億2440万 | +3.45% 1/25 | -8.22% 12/26 |
2020年 3月期 | 1,050 2,100 10/9 | 538 1,076 3/23 | 358,400 179,200 3/23 | 1247億4000万 | 639億1440万 | +26.36% 4/20 | -34.24% 3/23 |
2021年 3月期 | 1,100 2,200 3/17 | 728 1,455 4/2 | 272,600 136,300 5/12 | 1306億8000万 | 864億2700万 | +11% 5/11 | -9.17% 7/30 |
2022年 3月期 | 1,010 2,019 6/10 | 875 1,750 7/26 | 140,800 70,400 7/27 | 1199億2860万 | 1039億5000万 | +4.78% 6/10 | -4.73% 7/26 |
2023年 3月期 | 1,001 2,000 11/30 2,000 11/25 他2件 | 868 1,736 8/29 | 163,200 81,600 1/26 | 1188億 | 1031億1840万 | +5.28% 10/18 | -2.53% 1/17 |
2024年 3月期 | 1,111 2/6 | 887 10/27 | 3,148,400 2/27 | 1319億8680万 | 1053億7560万 | +8.67% 2/5 | -7.68% 10/4 |
最新 | 879 2024/5/17 | 146,600 | 1044億2520万 | -6.98% 945 |
年間値上がり率
- 1986/12/25 vs 1985/12/23
- 21%(1.21倍)
- 1987/12/25 vs 1986/12/25
- 0%(1倍)
- 1988/12/23 vs 1987/12/25
- 46%(1.46倍)
- 1989/12/21 vs 1988/12/23
- 3%(1.03倍)
- 1990/12/12 vs 1989/12/21
- -20%(0.8倍)
- 1991/12/26 vs 1990/12/12
- -3%(0.97倍)
- 1992/12/25 vs 1991/12/26
- -8%(0.92倍)
- 1993/12/09 vs 1992/12/25
- 4%(1.04倍)
- 1994/12/05 vs 1993/12/09
- 9%(1.09倍)
- 1995/12/21 vs 1994/12/05
- 0%(1倍)
- 1996/12/17 vs 1995/12/21
- 4%(1.04倍)
- 1997/12/18 vs 1996/12/17
- 17%(1.17倍)
- 1998/12/30 vs 1997/12/18
- -54%(0.46倍)
- 1999/12/27 vs 1998/12/30
- -33%(0.67倍)
- 2000/12/04 vs 1999/12/27
- -2%(0.98倍)
- 2001/12/25 vs 2000/12/04
- 2%(1.02倍)
- 2002/12/27 vs 2001/12/25
- -25%(0.75倍)
- 2003/12/29 vs 2002/12/27
- 1%(1.01倍)
- 2004/12/29 vs 2003/12/29
- 64%(1.64倍)
- 2005/12/30 vs 2004/12/29
- 252%(3.52倍)
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- 36%(1.36倍)
- 2008/12/30 vs 2007/12/28
- -61%(0.39倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 28%(1.28倍)
- 2013/12/30 vs 2012/12/28
- 95%(1.95倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/17 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
193円(1983/01/14) - 357%(4.57倍)
879円(5/17)