株価チャート
株価
5/17
- 前日 (5/16)
- 2,289
- 始値
- 2,289
- 高値
- 2,315
- 安値
- 2,280
- 終値 +1.14%
- 2,315
- 出来高 -27.01%
- 87,300
乖離率
- 株価(5日)
移動平均値 - -0.56%
2,328 - 株価(25日)
移動平均値 - -4.06%
2,413 - 出来高(5日)
移動平均値 - -28.44%
122,000
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 | 2,289 | 2,315 | 2,280 | 2,315 | +1.14% | 87,300 | 1249億8106万 | -4.06% | 10.08 | 0.76 |
05/16 | 2,308 | 2,322 | 2,278 | 2,289 | -0.82% | 119,600 | 1235億7738万 | -5.41% | 9.97 | 0.75 |
05/15 | 2,304 | 2,320 | 2,280 | 2,308 | -0.73% | 115,600 | 1246億314万 | -4.9% | 10.05 | 0.75 |
05/14 | 2,389 | 2,457 | 2,290 | 2,325 | -3.17% | 192,900 | 1255億2093万 | -4.4% | 10.13 | 0.76 |
05/13 | 2,420 | 2,427 | 2,388 | 2,401 | -0.62% | 94,600 | 1296億2398万 | -1.44% | 10.46 | 0.78 |
05/10 | 2,404 | 2,425 | 2,403 | 2,416 | +0.5% | 36,500 | 1304億3379万 | -0.82% | 10.52 | 0.79 |
05/09 | 2,405 | 2,421 | 2,395 | 2,404 | -0.04% | 54,700 | 1297億8594万 | -1.27% | 10.47 | 0.78 |
05/08 | 2,387 | 2,406 | 2,381 | 2,405 | +0.75% | 54,000 | 1298億3993万 | -1.35% | 10.47 | 0.79 |
05/07 | 2,395 | 2,395 | 2,376 | 2,387 | -0.29% | 43,200 | 1288億6816万 | -2.25% | 10.4 | 0.78 |
05/02 | 2,395 | 2,411 | 2,383 | 2,394 | -0.54% | 33,600 | 1292億4607万 | -2.13% | 10.43 | 0.78 |
05/01 | 2,400 | 2,414 | 2,395 | 2,407 | -0.7% | 39,700 | 1299億4791万 | -1.84% | 10.48 | 0.79 |
04/30 | 2,430 | 2,430 | 2,384 | 2,424 | +0.54% | 82,200 | 1308億6569万 | -1.34% | 10.56 | 0.79 |
04/26 | 2,390 | 2,413 | 2,364 | 2,411 | +0.63% | 63,800 | 1301億6386万 | -2.03% | 10.5 | 0.79 |
04/25 | 2,410 | 2,416 | 2,386 | 2,396 | -1.24% | 50,200 | 1293億5404万 | -2.8% | 10.43 | 0.78 |
04/24 | 2,450 | 2,450 | 2,420 | 2,426 | -0.82% | 58,100 | 1309億7367万 | -1.78% | 10.57 | 0.79 |
04/23 | 2,427 | 2,455 | 2,427 | 2,446 | +0.12% | 40,100 | 1320億5342万 | -1.09% | 10.65 | 0.8 |
04/22 | 2,446 | 2,470 | 2,436 | 2,443 | +1.29% | 44,200 | 1318億9146万 | -1.25% | 10.64 | 0.8 |
04/19 | 2,450 | 2,457 | 2,389 | 2,412 | -2.43% | 65,800 | 1302億1784万 | -2.58% | 10.5 | 0.79 |
04/18 | 2,461 | 2,486 | 2,459 | 2,472 | +1.19% | 56,400 | 1334億5709万 | -0.24% | 10.77 | 0.81 |
04/17 | 2,470 | 2,470 | 2,416 | 2,443 | -0.81% | 62,600 | 1318億9146万 | -1.37% | 10.64 | 0.8 |
04/16 | 2,484 | 2,485 | 2,444 | 2,463 | -1.24% | 67,800 | 1329億7121万 | -0.57% | 10.73 | 0.8 |
04/15 | 2,468 | 2,496 | 2,449 | 2,494 | -0.16% | 45,500 | 1346億4482万 | +0.69% | 10.86 | 0.81 |
04/12 | 2,485 | 2,508 | 2,465 | 2,498 | +1.34% | 73,100 | 1348億6077万 | +0.93% | 10.88 | 0.82 |
04/11 | 2,439 | 2,470 | 2,432 | 2,465 | -0.68% | 39,100 | 1330億7918万 | -0.28% | 10.73 | 0.8 |
04/10 | 2,451 | 2,485 | 2,451 | 2,482 | +0.12% | 40,800 | 1339億9697万 | +0.53% | 10.81 | 0.81 |
04/09 | 2,489 | 2,495 | 2,467 | 2,479 | +0.32% | 45,900 | 1338億3501万 | +0.57% | 10.8 | 0.81 |
04/08 | 2,440 | 2,484 | 2,430 | 2,471 | +1.19% | 67,800 | 1334億311万 | +0.41% | 10.76 | 0.81 |
04/05 | 2,418 | 2,446 | 2,407 | 2,442 | +0.95% | 79,200 | 1318億3747万 | -0.65% | 10.63 | 0.8 |
04/04 | 2,400 | 2,426 | 2,381 | 2,419 | +0.79% | 76,300 | 1305億9576万 | -1.55% | 10.53 | 0.79 |
04/03 | 2,393 | 2,418 | 2,385 | 2,400 | 0% | 86,600 | 1295億6999万 | -2.32% | 10.45 | 0.78 |
04/02 | 2,459 | 2,459 | 2,391 | 2,400 | -3.23% | 95,900 | 1295億6999万 | -2.36% | 10.45 | 0.78 |
04/01 | 2,516 | 2,522 | 2,470 | 2,480 | -1.12% | 56,700 | 1338億8899万 | +0.81% | 10.8 | 0.81 |
03/29 | 2,484 | 2,515 | 2,465 | 2,508 | +1.58% | 73,800 | 1354億64万 | +2.03% | 11.25 | 0.82 |
03/28 | 2,511 | 2,515 | 2,459 | 2,469 | -2.8% | 100,300 | 1332億9513万 | +0.57% | 11.07 | 0.81 |
03/27 | 2,555 | 2,571 | 2,530 | 2,540 | +0.08% | 181,900 | 1371億2824万 | +3.46% | 11.39 | 0.83 |
03/26 | 2,521 | 2,548 | 2,516 | 2,538 | +0.75% | 63,400 | 1370億2027万 | +3.51% | 11.38 | 0.83 |
03/25 | 2,520 | 2,539 | 2,510 | 2,519 | -0.51% | 98,900 | 1359億9450万 | +2.9% | 11.3 | 0.82 |
03/22 | 2,513 | 2,542 | 2,494 | 2,532 | +1.12% | 85,800 | 1366億9634万 | +3.6% | 11.35 | 0.83 |
03/21 | 2,500 | 2,513 | 2,492 | 2,504 | +0.36% | 96,900 | 1351億8469万 | +2.54% | 11.23 | 0.82 |
03/19 | 2,485 | 2,497 | 2,466 | 2,495 | +0.08% | 64,700 | 1346億9881万 | +2.17% | 11.19 | 0.81 |
03/18 | 2,481 | 2,500 | 2,469 | 2,493 | +0.93% | 77,300 | 1345億9083万 | +2.17% | 11.18 | 0.81 |
03/15 | 2,469 | 2,488 | 2,454 | 2,470 | +0.04% | 91,800 | 1333億4912万 | +1.19% | 11.08 | 0.81 |
03/14 | 2,453 | 2,474 | 2,442 | 2,469 | +1.15% | 51,400 | 1332億9513万 | +1.06% | 11.07 | 0.81 |
03/13 | 2,475 | 2,477 | 2,424 | 2,441 | -0.65% | 52,600 | 1317億8348万 | -0.12% | 10.95 | 0.8 |
03/12 | 2,453 | 2,470 | 2,424 | 2,457 | +0.16% | 73,500 | 1326億4728万 | +0.37% | 11.02 | 0.8 |
03/11 | 2,447 | 2,463 | 2,424 | 2,453 | +0.25% | 71,300 | 1324億3133万 | +0.08% | 11 | 0.8 |
03/08 | 2,417 | 2,457 | 2,405 | 2,447 | +1.12% | 98,900 | 1321億741万 | -0.33% | 10.97 | 0.8 |
03/07 | 2,400 | 2,435 | 2,400 | 2,420 | +1.26% | 76,300 | 1306億4974万 | -1.55% | 10.85 | 0.79 |
03/06 | 2,390 | 2,411 | 2,385 | 2,390 | 0% | 85,900 | 1290億3012万 | -2.85% | 10.72 | 0.78 |
03/05 | 2,369 | 2,395 | 2,352 | 2,390 | +0.59% | 52,600 | 1290億3012万 | -3% | 10.72 | 0.78 |
03/04 | 2,399 | 2,403 | 2,358 | 2,376 | -0.92% | 97,600 | 1282億7429万 | -3.73% | 10.65 | 0.78 |
03/01 | 2,402 | 2,415 | 2,371 | 2,398 | -0.91% | 70,700 | 1294億6202万 | -2.99% | 10.75 | 0.78 |
02/29 | 2,420 | 2,445 | 2,402 | 2,420 | -0.21% | 76,000 | 1306億4974万 | -2.22% | 10.85 | 0.79 |
02/28 | 2,424 | 2,438 | 2,422 | 2,425 | +0.04% | 67,700 | 1309億1968万 | -2.14% | 10.87 | 0.79 |
02/27 | 2,440 | 2,455 | 2,412 | 2,424 | -0.7% | 76,400 | 1308億6569万 | -2.34% | 10.87 | 0.79 |
02/26 | 2,445 | 2,466 | 2,424 | 2,441 | +0.25% | 56,400 | 1317億8348万 | -1.77% | 10.95 | 0.8 |
02/22 | 2,440 | 2,443 | 2,422 | 2,435 | -0.04% | 59,600 | 1314億5956万 | -2.09% | 10.92 | 0.8 |
02/21 | 2,457 | 2,457 | 2,421 | 2,436 | -0.94% | 51,700 | 1315億1354万 | -2.17% | 10.92 | 0.8 |
02/20 | 2,470 | 2,477 | 2,445 | 2,459 | -0.08% | 58,300 | 1327億5526万 | -1.4% | 11.03 | 0.8 |
02/19 | 2,445 | 2,472 | 2,441 | 2,461 | +0.65% | 55,600 | 1328億6323万 | -1.4% | 11.04 | 0.8 |
02/16 | 2,437 | 2,459 | 2,429 | 2,445 | +0.78% | 65,300 | 1319億9943万 | -2.16% | 10.96 | 0.8 |
02/15 | 2,498 | 2,498 | 2,423 | 2,426 | -1.82% | 91,400 | 1309億7367万 | -3.12% | 10.88 | 0.79 |
02/14 | 2,503 | 2,525 | 2,464 | 2,471 | -1.16% | 117,400 | 1334億311万 | -1.51% | 11.08 | 0.81 |
02/13 | 2,495 | 2,502 | 2,445 | 2,500 | +1.79% | 164,100 | 1349億6874万 | -0.44% | 11.21 | 0.82 |
02/09 | 2,499 | 2,512 | 2,450 | 2,456 | -2.23% | 178,000 | 1325億9329万 | -2.15% | 11.01 | 0.8 |
02/08 | 2,530 | 2,534 | 2,496 | 2,512 | -0.63% | 83,800 | 1356億1659万 | +0.08% | 11.26 | 0.82 |
02/07 | 2,509 | 2,529 | 2,500 | 2,528 | +1.12% | 71,900 | 1364億8039万 | +0.8% | 11.34 | 0.83 |
02/06 | 2,502 | 2,519 | 2,496 | 2,500 | -1.26% | 73,000 | 1349億6874万 | -0.16% | 11.21 | 0.82 |
02/05 | 2,536 | 2,539 | 2,518 | 2,532 | +0.4% | 70,800 | 1366億9634万 | +1.2% | 11.35 | 0.83 |
02/02 | 2,563 | 2,563 | 2,491 | 2,522 | -1.37% | 77,600 | 1361億5647万 | +1% | 11.31 | 0.82 |
02/01 | 2,501 | 2,568 | 2,499 | 2,557 | +1.15% | 93,200 | 1380億4603万 | +2.61% | 11.47 | 0.83 |
01/31 | 2,479 | 2,528 | 2,476 | 2,528 | +1.98% | 61,900 | 1364億8039万 | +1.73% | 11.34 | 0.83 |
01/30 | 2,490 | 2,501 | 2,475 | 2,479 | -0.48% | 70,200 | 1338億3501万 | +0.04% | 11.12 | 0.81 |
01/29 | 2,474 | 2,506 | 2,474 | 2,491 | +0.85% | 56,900 | 1344億8286万 | +0.77% | 11.17 | 0.81 |
01/26 | 2,488 | 2,497 | 2,470 | 2,470 | -0.92% | 46,600 | 1333億4912万 | +0.2% | 11.08 | 0.81 |
01/25 | 2,459 | 2,498 | 2,459 | 2,493 | +0.89% | 50,200 | 1345億9083万 | +1.38% | 11.18 | 0.81 |
01/24 | 2,484 | 2,497 | 2,461 | 2,471 | -0.92% | 58,100 | 1334億311万 | +0.77% | 11.08 | 0.81 |
01/23 | 2,502 | 2,522 | 2,489 | 2,494 | -0.91% | 67,100 | 1346億4482万 | +1.88% | 11.18 | 0.81 |
01/22 | 2,504 | 2,517 | 2,502 | 2,517 | +0.92% | 40,800 | 1358億8653万 | +2.99% | 11.29 | 0.82 |
01/19 | 2,500 | 2,502 | 2,466 | 2,494 | +0.2% | 59,300 | 1346億4482万 | +2.21% | 11.18 | 0.81 |
01/18 | 2,512 | 2,519 | 2,489 | 2,489 | -1.5% | 51,700 | 1343億7488万 | +2.18% | 11.16 | 0.81 |
01/17 | 2,550 | 2,565 | 2,527 | 2,527 | +0.12% | 100,800 | 1364億2640万 | +3.91% | 11.33 | 0.83 |
01/16 | 2,519 | 2,565 | 2,519 | 2,524 | +0.44% | 88,700 | 1362億6444万 | +4% | 11.32 | 0.82 |
01/15 | 2,530 | 2,550 | 2,499 | 2,513 | -0.91% | 86,500 | 1356億7058万 | +3.76% | 11.27 | 0.82 |
01/12 | 2,563 | 2,583 | 2,526 | 2,536 | -1.01% | 96,200 | 1369億1229万 | +5.01% | 11.37 | 0.83 |
01/11 | 2,555 | 2,574 | 2,535 | 2,562 | +0.59% | 101,000 | 1383億1597万 | +6.35% | 11.49 | 0.84 |
01/10 | 2,550 | 2,566 | 2,533 | 2,547 | +0.43% | 113,400 | 1375億615万 | +6.08% | 11.42 | 0.83 |
01/09 | 2,489 | 2,538 | 2,489 | 2,536 | +2.96% | 134,800 | 1369億1229万 | +5.93% | 11.37 | 0.83 |
01/05 | 2,480 | 2,488 | 2,456 | 2,463 | -0.44% | 72,700 | 1329億7121万 | +3.14% | 11.04 | 0.8 |
01/04 | 2,435 | 2,477 | 2,405 | 2,474 | +1.35% | 85,400 | 1335億6507万 | +3.78% | 11.09 | 0.81 |
2023 | ||||||||||
12/29 | 2,450 | 2,450 | 2,426 | 2,441 | -0.33% | 90,700 | 1317億8348万 | +2.69% | 10.95 | 0.81 |
12/28 | 2,436 | 2,449 | 2,430 | 2,449 | +0.53% | 60,200 | 1322億1538万 | +3.25% | 10.98 | 0.81 |
12/27 | 2,405 | 2,438 | 2,405 | 2,436 | +1.16% | 104,400 | 1315億1354万 | +2.92% | 10.92 | 0.8 |
12/26 | 2,399 | 2,413 | 2,386 | 2,408 | +0.29% | 64,500 | 1300億189万 | +1.95% | 10.8 | 0.8 |
12/25 | 2,400 | 2,406 | 2,387 | 2,401 | +0.63% | 40,000 | 1296億2398万 | +1.82% | 10.77 | 0.79 |
12/22 | 2,367 | 2,395 | 2,366 | 2,386 | +1.4% | 65,500 | 1288億1417万 | +1.27% | 10.7 | 0.79 |
12/21 | 2,329 | 2,374 | 2,319 | 2,353 | +0.77% | 76,000 | 1270億3258万 | +0.09% | 10.55 | 0.78 |
12/20 | 2,314 | 2,340 | 2,307 | 2,335 | +1.26% | 65,600 | 1260億6081万 | -0.64% | 10.47 | 0.77 |
12/19 | 2,310 | 2,323 | 2,291 | 2,306 | -0.13% | 83,500 | 1244億9517万 | -1.83% | 10.34 | 0.76 |
12/18 | 2,310 | 2,318 | 2,269 | 2,309 | -0.65% | 81,000 | 1246億5713万 | -1.74% | 10.35 | 0.76 |
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 | 2,795 5/25 | 1,258 3/6 | 1,303,500 12/14 | - | - | +12.9% 9/1 | -14.74% 10/11 |
2008年 3月期 | 1,622 7/12 | 883 3/17 | 656,400 7/12 | - | - | +22.69% 12/3 | -20.56% 1/22 |
2009年 3月期 | 1,220 5/16 | 600 10/28 | 477,700 6/13 | - | - | +15.79% 11/19 | -22.78% 10/7 |
2010年 3月期 | 883 8/31 | 665 11/25 11/19 | 175,800 3/26 | - | - | +7.05% 8/13 | -11.18% 11/19 |
2011年 3月期 | 858 3/1 | 590 11/2 10/29 | 261,300 3/28 | 451億8373万 | 310億7040万 | +16.53% 5/10 | -21.01% 3/15 |
2012年 3月期 | 1,387 3/27 | 783 4/5 | 432,600 5/17 | 730億4177万 | 412億3411万 | +19.61% 5/17 | -9.55% 9/26 |
2013年 3月期 | 1,804 3/28 | 1,199 9/19 | 379,500 12/10 | 950億170万 | 631億4137万 | +11.62% 3/21 | -10% 9/19 |
2014年 3月期 | 2,046 5/15 | 1,210 3/17 | 641,900 8/7 | 1077億4583万 | 637億2065万 | +9.6% 7/2 | -14.84% 6/7 |
2015年 3月期 | 2,715 3/24 | 1,237 4/11 | 717,700 12/8 | 1429億7651万 | 651億4252万 | +19.23% 11/20 | -8.19% 10/17 |
2016年 3月期 | 3,875 8/21 | 2,295 2/12 | 818,000 11/5 | 2040億6408万 | 1185億6359万 | +16.19% 8/17 | -14.89% 9/8 |
2017年 3月期 | 3,185 1/10 | 2,548 5/2 | 478,400 2/6 | 1677億2751万 | 1341億8200万 | +11.97% 12/20 | -10.97% 6/24 |
2018年 3月期 | 3,040 2/13 | 2,292 9/6 | 709,000 2/6 | 1600億9156万 | 1207億61万 | +9.69% 2/13 | -5.56% 8/14 |
2019年 3月期 | 3,130 5/2 | 2,206 8/20 | 592,900 8/30 | 1648億3111万 | 1161億7170万 | +18.22% 11/12 | -12.07% 12/25 |
2020年 3月期 | 2,809 4/2 | 1,397 3/17 | 499,000 8/8 | 1516億5088万 | 754億2053万 | +17.43% 3/30 | -20.14% 8/13 |
2021年 3月期 | 3,030 9/28 | 1,806 4/3 | 652,100 8/13 | 1635億8212万 | 975億142万 | +12.38% 8/18 | -7.61% 2/26 |
2022年 3月期 | 2,590 9/14 | 2,049 7/9 | 511,400 10/28 | 1398億2762万 | 1106億2038万 | +7.45% 8/6 | -9.87% 12/1 |
2023年 3月期 | 2,197 4/6 | 1,693 9/7 | 551,700 10/28 | 1186億1053万 | 914億83万 | +7.67% 2/24 | -8.34% 5/19 |
2024年 3月期 | 2,583 1/12 | 1,852 4/7 | 181,900 3/27 | 1394億4970万 | 999億8484万 | +6.36% 1/11 | -7.68% 6/1 |
最新 | 2,315 2024/5/17 | 87,300 | 1249億8106万 | -4.06% 2,413 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 154%(2.54倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 71%(1.71倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/17 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
590円(2010/11/02) - 292%(3.92倍)
2,315円(5/17)