株価チャート
株価
5/16
- 前日 (5/15)
- 1,743
- 始値
- 1,750
- 高値
- 1,760
- 安値
- 1,738
- 終値 +0.98%
- 1,760
- 出来高 -16.84%
- 62,700
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,772 - 株価（25日）
移動平均値 - +7.58%
1,636 - 出来高（5日）
移動平均値 - -59.84%
156,120
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,750 | 1,760 | 1,738 | 1,760 | +0.98% | 62,700 | 186億8103万 | +7.58% | 10.66 | 0.8 |
| 05/15 | 1,770 | 1,770 | 1,741 | 1,743 | -1.02% | 75,400 | 185億59万 | +6.93% | 10.55 | 0.8 |
| 05/14 | 1,775 | 1,782 | 1,740 | 1,761 | -1.12% | 197,400 | 186億9165万 | +8.44% | 10.66 | 0.8 |
| 05/13 | 1,807 | 1,807 | 1,772 | 1,781 | -1.82% | 164,000 | 189億393万 | +10.07% | 10.78 | 0.81 |
| 05/10 | 1,790 | 1,826 | 1,788 | 1,814 | +0.89% | 281,100 | 192億5420万 | +12.6% | 10.98 | 0.83 |
| 05/09 | 1,810 | 1,849 | 1,755 | 1,798 | +10.17% | 1,022,400 | 190億8437万 | +12.16% | 10.89 | 0.82 |
| 05/08 | 1,640 | 1,644 | 1,627 | 1,632 | -0.67% | 90,300 | 173億2241万 | +2.32% | 9.88 | 0.74 |
| 05/07 | 1,631 | 1,644 | 1,623 | 1,643 | +0.74% | 58,000 | 174億3917万 | +2.94% | 9.95 | 0.75 |
| 05/02 | 1,613 | 1,636 | 1,611 | 1,631 | +1.12% | 44,600 | 173億1180万 | +2.26% | 9.88 | 0.74 |
| 05/01 | 1,596 | 1,619 | 1,596 | 1,613 | -0.12% | 38,000 | 171億2074万 | +1.19% | 9.77 | 0.74 |
| 04/30 | 1,609 | 1,625 | 1,603 | 1,615 | +4.06% | 144,200 | 171億4197万 | +1.38% | 9.78 | 0.74 |
| 04/26 | 1,542 | 1,557 | 1,528 | 1,552 | +0.58% | 133,000 | 164億7327万 | -2.63% | 9.4 | 0.71 |
| 04/25 | 1,560 | 1,560 | 1,543 | 1,543 | -1.28% | 45,700 | 163億7774万 | -3.44% | 9.34 | 0.7 |
| 04/24 | 1,550 | 1,564 | 1,544 | 1,563 | +0.77% | 45,600 | 165億9003万 | -2.43% | 9.46 | 0.71 |
| 04/23 | 1,552 | 1,564 | 1,545 | 1,551 | +0.65% | 56,100 | 164億6266万 | -3.3% | 9.39 | 0.71 |
| 04/22 | 1,544 | 1,555 | 1,530 | 1,541 | +0.26% | 48,800 | 163億5652万 | -4.11% | 9.33 | 0.7 |
| 04/19 | 1,557 | 1,557 | 1,500 | 1,537 | -1.41% | 170,200 | 163億1406万 | -4.53% | 9.31 | 0.7 |
| 04/18 | 1,551 | 1,572 | 1,542 | 1,559 | +0.06% | 61,300 | 165億4757万 | -3.35% | 9.44 | 0.71 |
| 04/17 | 1,580 | 1,580 | 1,548 | 1,558 | -1.2% | 100,900 | 165億3696万 | -3.59% | 9.43 | 0.71 |
| 04/16 | 1,612 | 1,627 | 1,574 | 1,577 | -3.19% | 145,400 | 167億3863万 | -2.47% | 9.55 | 0.72 |
| 04/15 | 1,619 | 1,634 | 1,611 | 1,629 | +0.62% | 55,200 | 172億9057万 | +0.68% | 9.86 | 0.74 |
| 04/12 | 1,629 | 1,629 | 1,617 | 1,619 | -0.61% | 28,600 | 171億8443万 | +0.12% | 9.8 | 0.74 |
| 04/11 | 1,618 | 1,632 | 1,612 | 1,629 | -0.24% | 44,100 | 172億9057万 | +0.8% | 9.86 | 0.74 |
| 04/10 | 1,613 | 1,633 | 1,611 | 1,633 | +1.24% | 62,600 | 173億3302万 | +1.11% | 9.89 | 0.75 |
| 04/09 | 1,611 | 1,616 | 1,602 | 1,613 | +0.37% | 31,600 | 171億2074万 | -0.06% | 9.77 | 0.74 |
| 04/08 | 1,611 | 1,621 | 1,589 | 1,607 | -0.31% | 83,900 | 170億5705万 | -0.31% | 9.73 | 0.73 |
| 04/05 | 1,595 | 1,614 | 1,594 | 1,612 | +0.06% | 78,500 | 171億1013万 | 0% | 9.76 | 0.74 |
| 04/04 | 1,618 | 1,618 | 1,603 | 1,611 | +0.5% | 40,700 | 170億9951万 | -0.06% | 9.75 | 0.74 |
| 04/03 | 1,600 | 1,617 | 1,595 | 1,603 | +0.5% | 80,500 | 170億1460万 | -0.62% | 9.71 | 0.73 |
| 04/02 | 1,602 | 1,616 | 1,591 | 1,595 | -0.31% | 151,900 | 169億2968万 | -1.18% | 9.66 | 0.73 |
| 04/01 | 1,645 | 1,646 | 1,600 | 1,600 | -3.79% | 190,600 | 169億8276万 | -0.93% | 9.69 | 0.73 |
| 03/29 | 1,617 | 1,664 | 1,613 | 1,663 | +3.1% | 97,900 | 176億5145万 | +2.91% | 14.1 | 0.77 |
| 03/28 | 1,598 | 1,641 | 1,598 | 1,613 | +0.25% | 153,000 | 171億2074万 | -0.06% | 13.68 | 0.75 |
| 03/27 | 1,604 | 1,620 | 1,599 | 1,609 | +0.5% | 90,100 | 170億7828万 | -0.37% | 13.64 | 0.75 |
| 03/26 | 1,630 | 1,630 | 1,597 | 1,601 | -1.6% | 217,000 | 169億9337万 | -0.99% | 13.58 | 0.74 |
| 03/25 | 1,647 | 1,653 | 1,627 | 1,627 | -1.15% | 104,400 | 172億6934万 | +0.62% | 13.8 | 0.76 |
| 03/22 | 1,650 | 1,667 | 1,638 | 1,646 | +0.12% | 156,700 | 174億7101万 | +1.79% | 13.96 | 0.76 |
| 03/21 | 1,639 | 1,647 | 1,630 | 1,644 | +0.86% | 144,000 | 174億4978万 | +1.73% | 13.94 | 0.76 |
| 03/19 | 1,621 | 1,634 | 1,610 | 1,630 | +0.8% | 78,000 | 173億118万 | +0.93% | 13.82 | 0.76 |
| 03/18 | 1,624 | 1,630 | 1,613 | 1,617 | -0.43% | 78,500 | 171億6320万 | +0.12% | 13.71 | 0.75 |
| 03/15 | 1,617 | 1,628 | 1,607 | 1,624 | +0.43% | 43,900 | 172億3750万 | +0.62% | 13.77 | 0.75 |
| 03/14 | 1,605 | 1,622 | 1,603 | 1,617 | +0.25% | 39,200 | 171億6320万 | +0.62% | 13.71 | 0.75 |
| 03/13 | 1,608 | 1,631 | 1,602 | 1,613 | +0.88% | 196,300 | 171億2074万 | +0.81% | 13.68 | 0.75 |
| 03/12 | 1,575 | 1,599 | 1,567 | 1,599 | +0.88% | 75,200 | 169億7214万 | +0.31% | 13.56 | 0.74 |
| 03/11 | 1,600 | 1,605 | 1,573 | 1,585 | -1.43% | 141,400 | 168億2354万 | -0.19% | 13.44 | 0.74 |
| 03/08 | 1,595 | 1,619 | 1,593 | 1,608 | +0.31% | 76,900 | 170億6767万 | +1.64% | 13.64 | 0.75 |
| 03/07 | 1,614 | 1,620 | 1,591 | 1,603 | -0.43% | 110,400 | 170億1460万 | +1.78% | 13.59 | 0.74 |
| 03/06 | 1,586 | 1,623 | 1,580 | 1,610 | +1.19% | 146,700 | 170億8890万 | +2.68% | 13.65 | 0.75 |
| 03/05 | 1,580 | 1,604 | 1,579 | 1,591 | +0.63% | 106,000 | 168億8723万 | +1.99% | 13.49 | 0.74 |
| 03/04 | 1,601 | 1,607 | 1,581 | 1,581 | -1.56% | 65,600 | 167億8108万 | +1.8% | 13.41 | 0.73 |
| 03/01 | 1,611 | 1,616 | 1,599 | 1,606 | -0.31% | 119,900 | 170億4644万 | +3.88% | 13.62 | 0.75 |
| 02/29 | 1,624 | 1,624 | 1,607 | 1,611 | -0.8% | 48,200 | 170億9951万 | +4.75% | 13.66 | 0.75 |
| 02/28 | 1,631 | 1,641 | 1,623 | 1,624 | -0.43% | 71,900 | 172億3750万 | +6.21% | 13.77 | 0.75 |
| 02/27 | 1,624 | 1,650 | 1,622 | 1,631 | +0.62% | 129,900 | 173億1180万 | +7.23% | 13.83 | 0.76 |
| 02/26 | 1,624 | 1,634 | 1,620 | 1,621 | -0.31% | 71,900 | 172億565万 | +7.21% | 13.75 | 0.75 |
| 02/22 | 1,636 | 1,648 | 1,619 | 1,626 | +0.31% | 99,900 | 172億5872万 | +8.11% | 13.79 | 0.76 |
| 02/21 | 1,621 | 1,635 | 1,607 | 1,621 | -0.92% | 93,300 | 172億565万 | +8.43% | 13.75 | 0.75 |
| 02/20 | 1,640 | 1,643 | 1,617 | 1,636 | -0.37% | 140,000 | 173億6487万 | +10.02% | 13.87 | 0.76 |
| 02/19 | 1,616 | 1,642 | 1,608 | 1,642 | +1.17% | 86,800 | 174億2855万 | +11.1% | 13.92 | 0.76 |
| 02/16 | 1,613 | 1,632 | 1,610 | 1,623 | +1.18% | 107,100 | 172億2688万 | +10.56% | 13.76 | 0.75 |
| 02/15 | 1,622 | 1,635 | 1,597 | 1,604 | -1.11% | 140,700 | 170億2521万 | +9.94% | 13.6 | 0.74 |
| 02/14 | 1,632 | 1,633 | 1,611 | 1,622 | -0.98% | 87,600 | 172億1627万 | +11.78% | 13.75 | 0.75 |
| 02/13 | 1,620 | 1,657 | 1,620 | 1,638 | +1.42% | 197,900 | 173億8610万 | +13.59% | 13.89 | 0.76 |
| 02/09 | 1,590 | 1,620 | 1,586 | 1,615 | +1% | 286,100 | 171億4197万 | +12.78% | 13.7 | 0.75 |
| 02/08 | 1,547 | 1,605 | 1,545 | 1,599 | +10.35% | 902,600 | 169億7214万 | +12.37% | 13.56 | 0.74 |
| 02/07 | 1,455 | 1,458 | 1,445 | 1,449 | -0.28% | 42,900 | 153億8001万 | +2.55% | 12.29 | 0.67 |
| 02/06 | 1,457 | 1,467 | 1,451 | 1,453 | -0.27% | 46,100 | 154億2246万 | +3.12% | 12.32 | 0.67 |
| 02/05 | 1,444 | 1,457 | 1,440 | 1,457 | +0.97% | 46,400 | 154億6492万 | +3.85% | 12.36 | 0.68 |
| 02/02 | 1,434 | 1,443 | 1,421 | 1,443 | +0.7% | 54,000 | 153億1632万 | +3.29% | 12.24 | 0.67 |
| 02/01 | 1,436 | 1,437 | 1,427 | 1,433 | -0.21% | 59,000 | 152億1018万 | +2.95% | 12.15 | 0.67 |
| 01/31 | 1,420 | 1,438 | 1,417 | 1,436 | +0.98% | 51,600 | 152億4202万 | +3.61% | 12.18 | 0.67 |
| 01/30 | 1,415 | 1,422 | 1,411 | 1,422 | +0.49% | 104,100 | 150億9342万 | +3.04% | 12.06 | 0.66 |
| 01/29 | 1,413 | 1,423 | 1,405 | 1,415 | +0.64% | 85,600 | 150億1912万 | +2.91% | 12 | 0.66 |
| 01/26 | 1,413 | 1,416 | 1,406 | 1,406 | -0.5% | 48,500 | 149億2360万 | +2.55% | 11.92 | 0.65 |
| 01/25 | 1,403 | 1,417 | 1,402 | 1,413 | +0.71% | 35,200 | 149億9789万 | +3.44% | 11.98 | 0.66 |
| 01/24 | 1,414 | 1,414 | 1,403 | 1,403 | -0.14% | 32,900 | 148億9175万 | +3.01% | 11.9 | 0.65 |
| 01/23 | 1,410 | 1,413 | 1,403 | 1,405 | -0.21% | 57,900 | 149億1298万 | +3.46% | 11.91 | 0.65 |
| 01/22 | 1,410 | 1,412 | 1,405 | 1,408 | +0.07% | 44,100 | 149億4482万 | +3.99% | 11.94 | 0.65 |
| 01/19 | 1,414 | 1,415 | 1,407 | 1,407 | -0.57% | 38,500 | 149億3421万 | +4.22% | 11.93 | 0.65 |
| 01/18 | 1,408 | 1,421 | 1,404 | 1,415 | +0.5% | 43,800 | 150億1912万 | +5.05% | 12 | 0.66 |
| 01/17 | 1,422 | 1,434 | 1,408 | 1,408 | -0.49% | 60,800 | 149億4482万 | +4.84% | 11.94 | 0.65 |
| 01/16 | 1,418 | 1,423 | 1,408 | 1,415 | -0.21% | 43,500 | 150億1912万 | +5.6% | 12 | 0.66 |
| 01/15 | 1,393 | 1,427 | 1,392 | 1,418 | +2.24% | 88,800 | 150億5097万 | +6.06% | 12.02 | 0.66 |
| 01/12 | 1,402 | 1,402 | 1,385 | 1,387 | -1.07% | 55,600 | 147億2193万 | +3.97% | 11.76 | 0.64 |
| 01/11 | 1,410 | 1,411 | 1,400 | 1,402 | +0.21% | 48,400 | 148億8114万 | +5.18% | 11.89 | 0.65 |
| 01/10 | 1,407 | 1,417 | 1,392 | 1,399 | -0.5% | 72,700 | 148億4930万 | +5.11% | 11.86 | 0.65 |
| 01/09 | 1,403 | 1,409 | 1,393 | 1,406 | +0.57% | 51,600 | 149億2360万 | +5.79% | 11.92 | 0.65 |
| 01/05 | 1,390 | 1,402 | 1,379 | 1,398 | +1.01% | 68,900 | 148億3868万 | +5.35% | 11.86 | 0.65 |
| 01/04 | 1,377 | 1,384 | 1,359 | 1,384 | +2.14% | 45,000 | 146億9008万 | +4.45% | 11.74 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,335 | 1,357 | 1,335 | 1,355 | +1.65% | 43,000 | 143億8227万 | +2.42% | 11.49 | 0.66 |
| 12/28 | 1,320 | 1,338 | 1,311 | 1,333 | +1.21% | 31,400 | 141億4876万 | +0.76% | 11.31 | 0.65 |
| 12/27 | 1,312 | 1,317 | 1,308 | 1,317 | +0.84% | 17,100 | 139億7893万 | -0.38% | 11.17 | 0.65 |
| 12/26 | 1,304 | 1,311 | 1,303 | 1,306 | +0.15% | 16,000 | 138億6217万 | -1.21% | 11.08 | 0.64 |
| 12/25 | 1,300 | 1,305 | 1,297 | 1,304 | +0.38% | 19,000 | 138億4094万 | -1.36% | 11.06 | 0.64 |
| 12/22 | 1,285 | 1,299 | 1,285 | 1,299 | +1.09% | 15,100 | 137億8787万 | -1.74% | 11.02 | 0.64 |
| 12/21 | 1,288 | 1,292 | 1,283 | 1,285 | -0.85% | 28,700 | 136億3927万 | -2.8% | 10.9 | 0.63 |
| 12/20 | 1,300 | 1,303 | 1,293 | 1,296 | -0.23% | 27,400 | 137億5603万 | -2.04% | 10.99 | 0.64 |
| 12/19 | 1,298 | 1,304 | 1,285 | 1,299 | +0.15% | 51,000 | 137億8787万 | -1.74% | 11.02 | 0.64 |
| 12/18 | 1,300 | 1,300 | 1,280 | 1,297 | -0.54% | 38,200 | 137億6664万 | -1.97% | 11 | 0.64 |
| 12/15 | 1,306 | 1,309 | 1,301 | 1,304 | +0.15% | 26,000 | 138億4094万 | -1.36% | 11.06 | 0.64 |
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 | 1,180 118 6/11 118 6/8 | 430 43 1/16 | 534,300 5,343,000 12/4 | - | - | +21.95% 2/25 | -29.66% 1/16 |
| 2009年 3月期 | 700 70 5/20 | 150 15 2/23 15 2/18 | 209,600 2,096,000 5/2 | - | - | +71.05% 4/7 | -34.75% 2/18 |
| 2010年 3月期 | 680 68 6/15 | 240 24 4/2 24 4/1 | 899,400 8,994,000 4/7 | - | - | +32.01% 6/15 | -24.3% 7/13 |
| 2011年 3月期 | 1,270 127 3/25 | 270 27 10/26 27 10/25 他5件 | 3,441,200 34,412,000 3/24 | 134億8003万 | 28億6583万 | +105.88% 3/24 | -22.24% 5/25 |
| 2012年 3月期 | 880 88 4/4 | 360 36 11/24 | 2,941,000 29,410,000 1/17 | 93億4049万 | 38億2111万 | +66.2% 1/17 | -22.22% 9/27 |
| 2013年 3月期 | 830 83 1/11 83 1/10 | 390 39 6/5 39 6/4 | 738,100 7,381,000 12/10 | 88億978万 | 41億3953万 | +31.36% 12/7 | -22.76% 5/16 |
| 2014年 3月期 | 1,570 157 10/30 | 560 56 4/2 | 5,372,700 53,727,000 9/11 | 166億6429万 | 59億4395万 | +68.07% 9/17 | -18.65% 2/4 |
| 2015年 3月期 | 1,230 123 4/4 | 796 2/6 | 788,300 7,883,000 7/17 | 13億554万 | 84億4892万 | +11.91% 2/18 | -16.91% 10/14 |
| 2016年 3月期 | 1,077 12/2 | 669 2/12 7/9 | 222,700 1/29 | 114億3152万 | 71億91万 | +18.49% 12/2 | -19.05% 2/12 |
| 2017年 3月期 | 1,068 5/31 | 675 4/8 | 198,000 5/9 | 113億3599万 | 71億6460万 | +22.84% 5/30 | -9.51% 6/24 |
| 2018年 3月期 | 1,199 12/12 | 890 4/6 | 165,300 5/1 | 127億2645万 | 94億4666万 | +8.37% 11/29 | -9.4% 2/6 |
| 2019年 3月期 | 1,453 6/18 | 874 12/26 | 411,200 5/15 | 154億2246万 | 92億7683万 | +21.74% 5/21 | -19.36% 12/26 12/25 |
| 2020年 3月期 | 1,027 1/22 | 666 3/23 | 220,100 5/9 | 109億80万 | 70億6907万 | +5.49% 5/14 | -20.95% 3/13 |
| 2021年 3月期 | 1,020 3/23 3/22 | 663 4/6 | 60,900 1/28 | 108億2650万 | 70億3723万 | +9.53% 3/22 | -9.71% 10/23 |
| 2022年 3月期 | 1,415 12/30 | 852 10/28 | 417,100 11/8 | 150億1912万 | 90億4331万 | +26.73% 11/11 | -7.34% 10/26 |
| 2023年 3月期 | 1,626 6/7 | 1,125 2/6 | 672,000 10/26 | 172億5872万 | 119億4100万 | +14.95% 5/16 | -18.87% 10/28 |
| 2024年 3月期 | 1,667 3/22 | 1,141 4/10 | 902,600 2/8 | 176億9391万 | 121億1083万 | +13.59% 2/13 | -8.64% 10/30 10/4 |
| 最新 | 1,760 2024/5/16 | 62,700 | 186億8103万 | +7.58% 1,636 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 52%（1.52倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 111%（2.11倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 30%（1.3倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -84%（0.16倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 207%（3.07倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 71%（1.71倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/16 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
150円（2009/02/23） - 1073%（11.73倍）
1,760円（5/16）