株価チャート
株価
5/17
- 前日 (5/16)
- 1,688
- 始値
- 1,679
- 高値
- 1,726
- 安値
- 1,667
- 終値 +1.95%
- 1,721
- 出来高 -13.82%
- 31,800
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,722 - 株価（25日）
移動平均値 - -4.92%
1,810 - 出来高（5日）
移動平均値 - -27.96%
44,140
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 | 1,679 | 1,726 | 1,667 | 1,721 | +1.95% | 31,800 | 235億7770万 | -4.92% | 13.62 | 0.94 |
| 05/16 | 1,711 | 1,718 | 1,688 | 1,688 | -1.17% | 36,900 | 231億2560万 | -7.1% | 13.36 | 0.92 |
| 05/15 | 1,732 | 1,744 | 1,706 | 1,708 | -1.39% | 45,400 | 233億9960万 | -6.41% | 13.52 | 0.93 |
| 05/14 | 1,759 | 1,759 | 1,716 | 1,732 | -1.65% | 48,700 | 237億2840万 | -5.46% | 13.71 | 0.94 |
| 05/13 | 1,789 | 1,791 | 1,735 | 1,761 | -3.29% | 57,900 | 241億2570万 | -4.24% | 13.94 | 0.96 |
| 05/10 | 1,815 | 1,821 | 1,793 | 1,821 | +0.33% | 24,300 | 249億4770万 | -1.25% | 14.42 | 0.99 |
| 05/09 | 1,817 | 1,820 | 1,798 | 1,815 | +0.33% | 12,700 | 248億6550万 | -1.79% | 14.37 | 0.99 |
| 05/08 | 1,831 | 1,837 | 1,805 | 1,809 | -1.2% | 18,600 | 247億8330万 | -2.43% | 14.32 | 0.99 |
| 05/07 | 1,817 | 1,833 | 1,805 | 1,831 | +1.44% | 20,700 | 250億8470万 | -1.72% | 14.5 | 1 |
| 05/02 | 1,822 | 1,829 | 1,805 | 1,805 | -1.1% | 17,400 | 247億2850万 | -3.48% | 14.29 | 0.98 |
| 05/01 | 1,823 | 1,830 | 1,811 | 1,825 | -1.24% | 21,400 | 250億250万 | -2.87% | 14.45 | 0.99 |
| 04/30 | 1,835 | 1,852 | 1,804 | 1,848 | +2.33% | 35,500 | 253億1760万 | -2.01% | 14.63 | 1.01 |
| 04/26 | 1,804 | 1,821 | 1,788 | 1,806 | +0.11% | 35,600 | 247億4220万 | -4.49% | 14.3 | 0.98 |
| 04/25 | 1,823 | 1,828 | 1,804 | 1,804 | -2.01% | 20,600 | 247億1480万 | -5.05% | 14.28 | 0.98 |
| 04/24 | 1,799 | 1,852 | 1,799 | 1,841 | +2.79% | 34,300 | 252億2170万 | -3.51% | 14.57 | 1 |
| 04/23 | 1,791 | 1,811 | 1,773 | 1,791 | 0% | 21,000 | 245億3670万 | -6.48% | 14.18 | 0.98 |
| 04/22 | 1,817 | 1,817 | 1,775 | 1,791 | -0.61% | 26,100 | 245億3670万 | -6.86% | 14.18 | 0.98 |
| 04/19 | 1,830 | 1,830 | 1,772 | 1,802 | -2.38% | 51,600 | 246億8740万 | -6.63% | 14.27 | 0.98 |
| 04/18 | 1,792 | 1,849 | 1,792 | 1,846 | +2.05% | 37,100 | 252億9020万 | -4.65% | 14.61 | 1.01 |
| 04/17 | 1,817 | 1,826 | 1,791 | 1,809 | -0.22% | 36,100 | 247億8330万 | -6.8% | 14.32 | 0.99 |
| 04/16 | 1,856 | 1,858 | 1,808 | 1,813 | -2.79% | 47,300 | 248億3810万 | -7.03% | 14.35 | 0.99 |
| 04/15 | 1,856 | 1,870 | 1,845 | 1,865 | -0.85% | 28,300 | 255億5050万 | -4.75% | 14.76 | 1.02 |
| 04/12 | 1,921 | 1,925 | 1,881 | 1,881 | -1.67% | 30,400 | 257億6970万 | -4.47% | 14.89 | 1.02 |
| 04/11 | 1,911 | 1,925 | 1,891 | 1,913 | -0.52% | 29,900 | 262億810万 | -3.19% | 15.14 | 1.04 |
| 04/10 | 1,900 | 1,927 | 1,895 | 1,923 | +1.37% | 32,800 | 263億4510万 | -3.03% | 15.22 | 1.05 |
| 04/09 | 1,885 | 1,902 | 1,885 | 1,897 | +0.85% | 26,300 | 259億8890万 | -4.58% | 15.02 | 1.03 |
| 04/08 | 1,903 | 1,914 | 1,870 | 1,881 | -0.9% | 27,000 | 257億6970万 | -5.67% | 14.89 | 1.02 |
| 04/05 | 1,864 | 1,902 | 1,850 | 1,898 | +0.26% | 29,300 | 260億260万 | -5.19% | 15.03 | 1.03 |
| 04/04 | 1,905 | 1,909 | 1,893 | 1,893 | -0.37% | 36,800 | 259億3410万 | -5.73% | 14.99 | 1.03 |
| 04/03 | 1,882 | 1,912 | 1,861 | 1,900 | -0.94% | 41,300 | 260億3000万 | -5.61% | 15.04 | 1.04 |
| 04/02 | 1,968 | 1,968 | 1,909 | 1,918 | -2.69% | 42,000 | 262億7660万 | -4.91% | 15.18 | 1.04 |
| 04/01 | 2,024 | 2,029 | 1,968 | 1,971 | -2.62% | 34,800 | 270億270万 | -2.33% | 15.6 | 1.07 |
| 03/29 | 1,993 | 2,025 | 1,971 | 2,024 | +1.56% | 30,200 | 277億2880万 | +0.45% | 18.43 | 1.1 |
| 03/28 | 2,010 | 2,010 | 1,969 | 1,993 | -2.69% | 41,000 | 273億410万 | -0.8% | 18.15 | 1.09 |
| 03/27 | 2,013 | 2,070 | 1,990 | 2,048 | +3.02% | 75,700 | 280億5760万 | +2.14% | 18.65 | 1.12 |
| 03/26 | 1,973 | 2,000 | 1,971 | 1,988 | -0.05% | 28,900 | 272億3560万 | -0.5% | 18.11 | 1.08 |
| 03/25 | 2,010 | 2,016 | 1,989 | 1,989 | -1.58% | 35,500 | 272億4930万 | -0.2% | 18.12 | 1.08 |
| 03/22 | 2,032 | 2,034 | 2,015 | 2,021 | +0.45% | 23,300 | 276億8770万 | +1.81% | 18.41 | 1.1 |
| 03/21 | 2,051 | 2,057 | 2,011 | 2,012 | +0.4% | 31,900 | 275億6440万 | +1.77% | 18.33 | 1.1 |
| 03/19 | 1,985 | 2,012 | 1,972 | 2,004 | +0.96% | 42,700 | 274億5480万 | +1.78% | 18.25 | 1.09 |
| 03/18 | 1,973 | 1,998 | 1,973 | 1,985 | +0.61% | 19,600 | 271億9450万 | +1.33% | 18.08 | 1.08 |
| 03/15 | 1,945 | 1,976 | 1,938 | 1,973 | +0.71% | 27,500 | 270億3010万 | +1.02% | 17.97 | 1.07 |
| 03/14 | 1,965 | 1,975 | 1,946 | 1,959 | -0.91% | 33,100 | 268億3830万 | +0.51% | 17.84 | 1.07 |
| 03/13 | 2,040 | 2,050 | 1,965 | 1,977 | -2.32% | 31,400 | 270億8490万 | +1.59% | 18.01 | 1.08 |
| 03/12 | 1,995 | 2,026 | 1,945 | 2,024 | +0.15% | 62,800 | 277億2880万 | +4.17% | 18.43 | 1.1 |
| 03/11 | 2,089 | 2,089 | 1,996 | 2,021 | -5.07% | 70,600 | 276億8770万 | +4.39% | 18.41 | 1.1 |
| 03/08 | 2,042 | 2,129 | 2,042 | 2,129 | +3.2% | 62,000 | 291億6730万 | +10.43% | 19.39 | 1.16 |
| 03/07 | 2,099 | 2,110 | 2,056 | 2,063 | -0.82% | 40,100 | 282億6310万 | +7.62% | 18.79 | 1.12 |
| 03/06 | 2,050 | 2,091 | 2,018 | 2,080 | +1.17% | 47,800 | 284億9600万 | +9.01% | 18.94 | 1.13 |
| 03/05 | 2,060 | 2,070 | 2,011 | 2,056 | +0.19% | 45,600 | 281億6720万 | +8.32% | 18.73 | 1.12 |
| 03/04 | 2,112 | 2,117 | 2,050 | 2,052 | -1.16% | 61,900 | 281億1240万 | +8.69% | 18.69 | 1.12 |
| 03/01 | 2,041 | 2,076 | 2,026 | 2,076 | +2.12% | 43,200 | 284億4120万 | +10.37% | 18.91 | 1.13 |
| 02/29 | 2,035 | 2,063 | 2,020 | 2,033 | +0.3% | 53,600 | 278億5210万 | +8.66% | 18.52 | 1.11 |
| 02/28 | 2,033 | 2,040 | 2,012 | 2,027 | +0.9% | 51,300 | 277億6990万 | +8.74% | 18.46 | 1.1 |
| 02/27 | 1,929 | 2,010 | 1,929 | 2,009 | +4.42% | 74,500 | 275億2330万 | +8.19% | 18.3 | 1.09 |
| 02/26 | 1,930 | 1,943 | 1,917 | 1,924 | +0.63% | 53,100 | 263億5880万 | +3.94% | 17.52 | 1.05 |
| 02/22 | 1,929 | 1,936 | 1,895 | 1,912 | +2.63% | 83,100 | 261億9440万 | +3.58% | 17.41 | 1.04 |
| 02/21 | 1,914 | 1,914 | 1,863 | 1,863 | -2.51% | 34,000 | 255億2310万 | +1.14% | 16.97 | 1.01 |
| 02/20 | 1,864 | 1,922 | 1,864 | 1,911 | +2.74% | 68,300 | 261億8070万 | +3.8% | 17.41 | 1.04 |
| 02/19 | 1,850 | 1,871 | 1,834 | 1,860 | -0.16% | 38,800 | 254億8200万 | +1.09% | 16.94 | 1.01 |
| 02/16 | 1,822 | 1,894 | 1,805 | 1,863 | +3.33% | 74,000 | 255億2310万 | +1.36% | 16.97 | 1.01 |
| 02/15 | 1,823 | 1,828 | 1,787 | 1,803 | -0.17% | 49,300 | 247億110万 | -1.85% | 16.42 | 0.98 |
| 02/14 | 1,808 | 1,823 | 1,781 | 1,806 | -0.99% | 50,600 | 247億4220万 | -1.69% | 16.45 | 0.98 |
| 02/13 | 1,781 | 1,837 | 1,779 | 1,824 | +4.05% | 98,600 | 249億8880万 | -0.76% | 16.61 | 0.99 |
| 02/09 | 1,796 | 1,796 | 1,739 | 1,753 | -4.47% | 97,100 | 240億1610万 | -4.52% | 15.97 | 0.96 |
| 02/08 | 1,860 | 1,860 | 1,809 | 1,835 | -1.77% | 48,700 | 251億3950万 | +0.05% | 16.71 | 1 |
| 02/07 | 1,883 | 1,883 | 1,853 | 1,868 | -1.16% | 36,800 | 255億9160万 | +2.19% | 17.01 | 1.02 |
| 02/06 | 1,873 | 1,912 | 1,873 | 1,890 | +0.48% | 40,300 | 258億9300万 | +3.9% | 17.21 | 1.03 |
| 02/05 | 1,870 | 1,890 | 1,850 | 1,881 | +1.51% | 44,900 | 257億6970万 | +4.04% | 17.13 | 1.02 |
| 02/02 | 1,835 | 1,861 | 1,813 | 1,853 | +1.42% | 42,000 | 253億8610万 | +3.12% | 16.88 | 1.01 |
| 02/01 | 1,830 | 1,835 | 1,817 | 1,827 | -1.19% | 32,300 | 250億2990万 | +2.35% | 16.64 | 1 |
| 01/31 | 1,840 | 1,849 | 1,825 | 1,849 | +0.33% | 27,100 | 253億3130万 | +4.17% | 16.84 | 1.01 |
| 01/30 | 1,847 | 1,859 | 1,829 | 1,843 | +0.33% | 24,600 | 252億4910万 | +4.54% | 16.79 | 1 |
| 01/29 | 1,840 | 1,847 | 1,823 | 1,837 | +1.38% | 22,800 | 251億6690万 | +4.73% | 16.73 | 1 |
| 01/26 | 1,870 | 1,870 | 1,811 | 1,812 | -2.58% | 41,600 | 248億2440万 | +3.9% | 16.5 | 0.99 |
| 01/25 | 1,836 | 1,875 | 1,836 | 1,860 | +1.31% | 43,800 | 254億8200万 | +7.27% | 16.94 | 1.01 |
| 01/24 | 1,838 | 1,849 | 1,818 | 1,836 | -0.49% | 34,600 | 251億5320万 | +6.56% | 16.72 | 1 |
| 01/23 | 1,874 | 1,890 | 1,839 | 1,845 | -1.28% | 66,300 | 252億7650万 | +7.71% | 16.8 | 1.01 |
| 01/22 | 1,865 | 1,886 | 1,863 | 1,869 | +1.52% | 49,000 | 256億530万 | +9.62% | 17.02 | 1.02 |
| 01/19 | 1,802 | 1,842 | 1,802 | 1,841 | +1.66% | 34,400 | 252億2170万 | +8.55% | 16.77 | 1 |
| 01/18 | 1,807 | 1,824 | 1,801 | 1,811 | -0.44% | 41,600 | 248億1070万 | +7.29% | 16.49 | 0.99 |
| 01/17 | 1,858 | 1,884 | 1,819 | 1,819 | -0.76% | 69,700 | 249億2030万 | +8.15% | 16.57 | 0.99 |
| 01/16 | 1,860 | 1,860 | 1,826 | 1,833 | -2.19% | 49,400 | 251億1210万 | +9.43% | 16.69 | 1 |
| 01/15 | 1,816 | 1,874 | 1,816 | 1,874 | +2.85% | 60,000 | 256億7380万 | +12.28% | 17.07 | 1.02 |
| 01/12 | 1,828 | 1,850 | 1,804 | 1,822 | -0.27% | 65,200 | 249億6140万 | +9.83% | 16.59 | 0.99 |
| 01/11 | 1,840 | 1,840 | 1,806 | 1,827 | +0.66% | 60,000 | 250億2990万 | +10.46% | 16.64 | 1 |
| 01/10 | 1,830 | 1,842 | 1,806 | 1,815 | -0.06% | 68,100 | 248億6550万 | +10.07% | 16.53 | 0.99 |
| 01/09 | 1,793 | 1,860 | 1,793 | 1,816 | +1.34% | 142,200 | 248億7920万 | +10.33% | 16.54 | 0.99 |
| 01/05 | 1,730 | 1,825 | 1,724 | 1,792 | +5.79% | 241,600 | 245億5040万 | +9.14% | 16.32 | 0.98 |
| 01/04 | 1,665 | 1,700 | 1,637 | 1,694 | +0.77% | 74,800 | 232億780万 | +3.42% | 15.43 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 1,649 | 1,686 | 1,646 | 1,681 | +1.94% | 59,100 | 230億2970万 | +2.5% | 15.28 | 0.92 |
| 12/28 | 1,612 | 1,653 | 1,607 | 1,649 | +2.17% | 34,900 | 225億9130万 | +0.55% | 14.99 | 0.9 |
| 12/27 | 1,598 | 1,616 | 1,596 | 1,614 | +1.25% | 29,400 | 221億1180万 | -1.65% | 14.67 | 0.88 |
| 12/26 | 1,581 | 1,597 | 1,581 | 1,594 | +1.27% | 22,200 | 218億3780万 | -2.92% | 14.49 | 0.87 |
| 12/25 | 1,578 | 1,580 | 1,565 | 1,574 | +0.13% | 14,500 | 215億6380万 | -4.2% | 14.31 | 0.86 |
| 12/22 | 1,570 | 1,578 | 1,561 | 1,572 | +0.96% | 22,200 | 215億3640万 | -4.55% | 14.29 | 0.86 |
| 12/21 | 1,580 | 1,589 | 1,552 | 1,557 | -2.44% | 43,100 | 213億3090万 | -5.64% | 14.15 | 0.85 |
| 12/20 | 1,624 | 1,624 | 1,592 | 1,596 | -0.13% | 23,300 | 218億6520万 | -3.56% | 14.51 | 0.87 |
| 12/19 | 1,562 | 1,603 | 1,560 | 1,598 | +2.04% | 24,700 | 218億9260万 | -3.56% | 14.52 | 0.87 |
| 12/18 | 1,585 | 1,585 | 1,548 | 1,566 | -1.32% | 31,700 | 214億5420万 | -5.61% | 14.23 | 0.86 |
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 | |
| 2008年 3月期 | 728 3/25 | 601 3/31 | 9,400 3/31 | - | - | +5.77% 5/7 | - |
| 2009年 3月期 | 863 6/5 | 179 10/28 10/27 | 802,400 7/30 | - | - | +29.86% 5/20 | -39.5% 7/30 |
| 2010年 3月期 | 576 3/31 3/11 | 222 4/6 4/1 | 431,900 1/15 | 133億7356万 | - | +36.59% 6/1 | -23.54% 7/13 |
| 2011年 3月期 | 772 5/6 | 343 3/15 | 462,200 4/26 | 179億2429万 | 79億6377万 | +24.38% 11/24 | -41.52% 3/15 |
| 2012年 3月期 | 614 6/10 | 420 9/26 | 731,200 6/10 | 142億5585万 | 97億5156万 | +15.66% 11/4 | -16.7% 8/22 |
| 2013年 3月期 | 597 4/2 | 303 7/25 | 319,800 5/14 | 138億6114万 | 70億3505万 | +18.71% 1/7 | -19.25% 7/25 |
| 2014年 3月期 | 533 5/21 | 374 4/2 | 425,400 9/30 | 123億7519万 | 86億8353万 | +20.68% 5/21 | -13.11% 6/7 |
| 2015年 3月期 | 594 9/4 | 404 4/11 | 785,400 2/10 | 108億2202万 | 73億6043万 | +13.15% 9/3 | -10.83% 10/16 |
| 2016年 3月期 | 620 12/17 | 416 2/12 | 449,600 4/24 | 112億9571万 | 75億7906万 | +11.72% 12/9 | -16.15% 2/12 |
| 2017年 3月期 | 788 3/6 | 390 6/24 | 1,048,900 6/9 | 143億5649万 | 71億537万 | +17.95% 2/23 | -14.48% 4/6 |
| 2018年 3月期 | 1,485 3/13 | 564 4/17 | 1,142,400 2/9 | 270億5506万 | 102億7546万 | +21.05% 9/11 | -12.52% 2/6 |
| 2019年 3月期 | 1,720 5/22 | 838 12/25 | 888,500 5/11 | 313億3650万 | 144億1360万 | +19.65% 11/9 | -18.57% 12/25 |
| 2020年 3月期 | 1,333 1/14 | 752 3/19 | 296,100 1/6 | 209億2810万 | 118億640万 | +14.12% 1/9 | -23.63% 3/19 |
| 2021年 3月期 | 1,520 3/19 | 771 4/2 | 606,500 3/19 | 208億2400万 | 105億6270万 | +25.98% 6/3 | -9.5% 7/1 |
| 2022年 3月期 | 1,625 1/12 | 1,280 4/2 | 466,100 5/12 | 222億6250万 | 175億3600万 | +12.03% 1/5 | -9.19% 10/6 |
| 2023年 3月期 | 1,438 3/9 | 1,188 10/3 | 151,300 10/3 | 197億60万 | 162億7560万 | +5.72% 3/9 | -8.78% 10/3 |
| 2024年 3月期 | 2,129 3/8 | 1,322 4/7 4/6 | 241,600 1/5 | 291億6730万 | 181億1140万 | +12.31% 1/15 | -8.02% 8/17 |
| 最新 | 1,721 2024/5/17 | 31,800 | 235億7770万 | -4.92% 1,810 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
179円（2008/10/28） - 861%（9.61倍）
1,721円（5/17）