株価チャート
株価
5/17
- 前日 (5/16)
- 1,470
- 始値
- 1,469
- 高値
- 1,470
- 安値
- 1,466
- 終値 -0.27%
- 1,466
- 出来高 +357.14%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,468 - 株価（25日）
移動平均値 - -0.27%
1,470 - 出来高（5日）
移動平均値 - +55.34%
2,060
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 | 1,469 | 1,470 | 1,466 | 1,466 | -0.27% | 3,200 | 49億8440万 | -0.27% | 122.29 | 2.07 |
| 05/16 | 1,468 | 1,470 | 1,468 | 1,470 | +0.14% | 700 | 49億9800万 | 0% | 122.63 | 2.07 |
| 05/15 | 1,466 | 1,468 | 1,465 | 1,468 | +0.07% | 2,200 | 49億9120万 | -0.14% | 122.46 | 2.07 |
| 05/14 | 1,471 | 1,471 | 1,467 | 1,467 | 0% | 1,000 | 49億8780万 | -0.27% | 122.38 | 2.07 |
| 05/13 | 1,469 | 1,473 | 1,465 | 1,467 | -0.2% | 3,200 | 49億8780万 | -0.27% | 122.38 | 2.07 |
| 05/10 | 1,466 | 1,471 | 1,466 | 1,470 | +0.27% | 1,000 | 49億9800万 | -0.14% | 122.63 | 2.07 |
| 05/09 | 1,469 | 1,472 | 1,466 | 1,466 | -0.2% | 1,900 | 49億8440万 | -0.41% | 122.29 | 2.07 |
| 05/08 | 1,465 | 1,469 | 1,465 | 1,469 | +0.07% | 1,000 | 49億9460万 | -0.2% | 122.54 | 2.07 |
| 05/07 | 1,466 | 1,468 | 1,466 | 1,468 | 0% | 2,300 | 49億9120万 | -0.34% | 122.46 | 2.07 |
| 05/02 | 1,469 | 1,469 | 1,466 | 1,468 | -0.07% | 900 | 49億9120万 | -0.41% | 122.46 | 2.07 |
| 05/01 | 1,466 | 1,469 | 1,466 | 1,469 | 0% | 1,600 | 49億9460万 | -0.61% | 122.54 | 2.07 |
| 04/30 | 1,467 | 1,469 | 1,466 | 1,469 | +0.07% | 2,400 | 49億9460万 | -0.81% | 122.54 | 2.07 |
| 04/26 | 1,472 | 1,472 | 1,468 | 1,468 | -0.07% | 200 | 49億9120万 | -1.08% | 122.46 | 2.07 |
| 04/25 | 1,470 | 1,473 | 1,469 | 1,469 | -0.2% | 1,500 | 49億9460万 | -1.14% | 122.54 | 2.07 |
| 04/24 | 1,470 | 1,472 | 1,468 | 1,472 | +0.27% | 1,600 | 50億480万 | -1.14% | 122.79 | 2.08 |
| 04/23 | 1,474 | 1,474 | 1,468 | 1,468 | -0.2% | 2,100 | 49億9120万 | -1.54% | 122.46 | 2.07 |
| 04/22 | 1,476 | 1,476 | 1,466 | 1,471 | -0.14% | 3,500 | 50億140万 | -1.47% | 122.71 | 2.07 |
| 04/19 | 1,470 | 1,473 | 1,467 | 1,473 | -0.07% | 2,800 | 50億820万 | -1.47% | 122.88 | 2.08 |
| 04/18 | 1,474 | 1,474 | 1,471 | 1,474 | 0% | 500 | 50億1160万 | -1.6% | 122.96 | 2.08 |
| 04/17 | 1,471 | 1,474 | 1,469 | 1,474 | +0.2% | 3,000 | 50億1160万 | -1.73% | 122.96 | 2.08 |
| 04/16 | 1,475 | 1,475 | 1,470 | 1,471 | -0.27% | 2,200 | 50億140万 | -2.06% | 122.71 | 2.07 |
| 04/15 | 1,472 | 1,475 | 1,470 | 1,475 | +0.27% | 2,100 | 50億1500万 | -1.93% | 123.04 | 2.08 |
| 04/12 | 1,472 | 1,476 | 1,471 | 1,471 | -0.07% | 2,800 | 50億140万 | -2.32% | 122.71 | 2.07 |
| 04/11 | 1,475 | 1,475 | 1,472 | 1,472 | -0.07% | 1,000 | 50億480万 | -2.45% | 122.79 | 2.08 |
| 04/10 | 1,475 | 1,475 | 1,472 | 1,473 | -0.07% | 1,400 | 50億820万 | -2.51% | 122.88 | 2.08 |
| 04/09 | 1,473 | 1,476 | 1,472 | 1,474 | +0.07% | 2,600 | 50億1160万 | -2.58% | 122.96 | 2.08 |
| 04/08 | 1,478 | 1,478 | 1,473 | 1,473 | -0.14% | 3,400 | 50億820万 | -2.77% | 122.88 | 2.08 |
| 04/05 | 1,476 | 1,477 | 1,475 | 1,475 | -0.2% | 2,900 | 50億1500万 | -2.77% | 123.04 | 2.08 |
| 04/04 | 1,480 | 1,485 | 1,475 | 1,478 | -0.14% | 3,000 | 50億2520万 | -2.7% | 123.29 | 2.08 |
| 04/03 | 1,476 | 1,480 | 1,476 | 1,480 | 0% | 2,000 | 50億3200万 | -2.7% | 123.46 | 2.09 |
| 04/02 | 1,477 | 1,480 | 1,475 | 1,480 | +0.2% | 4,500 | 50億3200万 | -2.82% | 123.46 | 2.09 |
| 04/01 | 1,488 | 1,490 | 1,475 | 1,477 | -1.07% | 8,200 | 50億2180万 | -3.15% | 123.21 | 2.08 |
| 03/29 | 1,484 | 1,493 | 1,475 | 1,493 | +0.07% | 13,900 | 50億7620万 | -2.16% | 33.21 | 2.1 |
| 03/28 | 1,478 | 1,498 | 1,467 | 1,492 | -4.24% | 39,200 | 50億7280万 | -2.29% | 33.19 | 2.1 |
| 03/27 | 1,538 | 1,562 | 1,534 | 1,558 | +1.17% | 90,000 | 52億9720万 | +1.96% | 34.66 | 2.2 |
| 03/26 | 1,530 | 1,540 | 1,530 | 1,540 | +0.13% | 19,900 | 52億3600万 | +0.92% | 34.26 | 2.17 |
| 03/25 | 1,530 | 1,538 | 1,528 | 1,538 | +0.52% | 21,600 | 52億2920万 | +0.79% | 34.21 | 2.17 |
| 03/22 | 1,532 | 1,535 | 1,528 | 1,530 | -0.13% | 10,000 | 52億200万 | +0.33% | 34.04 | 2.16 |
| 03/21 | 1,533 | 1,535 | 1,528 | 1,532 | +0.07% | 10,800 | 52億880万 | +0.46% | 34.08 | 2.16 |
| 03/19 | 1,525 | 1,531 | 1,523 | 1,531 | +0.39% | 5,700 | 52億540万 | +0.39% | 34.06 | 2.16 |
| 03/18 | 1,525 | 1,530 | 1,524 | 1,525 | -0.13% | 9,400 | 51億8500万 | 0% | 33.92 | 2.15 |
| 03/15 | 1,527 | 1,528 | 1,525 | 1,527 | 0% | 3,800 | 51億9180万 | +0.13% | 33.97 | 2.15 |
| 03/14 | 1,525 | 1,527 | 1,525 | 1,527 | +0.07% | 4,600 | 51億9180万 | +0.13% | 33.97 | 2.15 |
| 03/13 | 1,527 | 1,528 | 1,525 | 1,526 | -0.07% | 3,400 | 51億8840万 | +0.13% | 33.95 | 2.15 |
| 03/12 | 1,526 | 1,528 | 1,524 | 1,527 | -0.07% | 5,400 | 51億9180万 | +0.2% | 33.97 | 2.15 |
| 03/11 | 1,528 | 1,529 | 1,525 | 1,528 | -0.07% | 4,300 | 51億9520万 | +0.33% | 33.99 | 2.15 |
| 03/08 | 1,528 | 1,530 | 1,525 | 1,529 | +0.07% | 4,400 | 51億9860万 | +0.39% | 34.01 | 2.16 |
| 03/07 | 1,524 | 1,529 | 1,524 | 1,528 | +0.07% | 3,800 | 51億9520万 | +0.39% | 33.99 | 2.15 |
| 03/06 | 1,527 | 1,529 | 1,524 | 1,527 | 0% | 4,300 | 51億9180万 | +0.33% | 33.97 | 2.15 |
| 03/05 | 1,530 | 1,531 | 1,523 | 1,527 | +0.26% | 4,400 | 51億9180万 | +0.39% | 33.97 | 2.15 |
| 03/04 | 1,530 | 1,531 | 1,522 | 1,523 | -0.39% | 4,300 | 51億7820万 | +0.2% | 33.88 | 2.15 |
| 03/01 | 1,528 | 1,531 | 1,528 | 1,529 | +0.07% | 3,100 | 51億9860万 | +0.59% | 34.01 | 2.16 |
| 02/29 | 1,523 | 1,530 | 1,523 | 1,528 | 0% | 2,200 | 51億9520万 | +0.66% | 33.99 | 2.15 |
| 02/28 | 1,521 | 1,530 | 1,520 | 1,528 | +0.46% | 3,100 | 51億9520万 | +0.73% | 33.99 | 2.15 |
| 02/27 | 1,523 | 1,523 | 1,511 | 1,521 | -0.13% | 4,400 | 51億7140万 | +0.33% | 33.84 | 2.14 |
| 02/26 | 1,520 | 1,524 | 1,510 | 1,523 | +0.53% | 3,600 | 51億7820万 | +0.53% | 33.88 | 2.15 |
| 02/22 | 1,520 | 1,520 | 1,512 | 1,515 | +0.2% | 1,700 | 51億5100万 | +0.07% | 33.7 | 2.14 |
| 02/21 | 1,513 | 1,517 | 1,512 | 1,512 | -0.07% | 2,300 | 51億4080万 | -0.07% | 33.63 | 2.13 |
| 02/20 | 1,524 | 1,524 | 1,513 | 1,513 | -0.72% | 5,700 | 51億4420万 | +0.07% | 33.66 | 2.13 |
| 02/19 | 1,525 | 1,533 | 1,515 | 1,524 | -0.07% | 2,500 | 51億8160万 | +0.86% | 33.9 | 2.15 |
| 02/16 | 1,520 | 1,525 | 1,517 | 1,525 | +0.33% | 2,400 | 51億8500万 | +0.99% | 33.92 | 2.15 |
| 02/15 | 1,525 | 1,535 | 1,520 | 1,520 | -0.39% | 5,500 | 51億6800万 | +0.73% | 33.81 | 2.14 |
| 02/14 | 1,530 | 1,538 | 1,526 | 1,526 | -0.26% | 2,900 | 51億8840万 | +1.19% | 33.95 | 2.15 |
| 02/13 | 1,530 | 1,540 | 1,525 | 1,530 | +0.13% | 5,000 | 52億200万 | +1.59% | 34.04 | 2.16 |
| 02/09 | 1,521 | 1,530 | 1,521 | 1,528 | +0.07% | 2,600 | 51億9520万 | +1.53% | 33.99 | 2.15 |
| 02/08 | 1,525 | 1,527 | 1,520 | 1,527 | +0.26% | 3,800 | 51億9180万 | +1.6% | 33.97 | 2.15 |
| 02/07 | 1,514 | 1,524 | 1,514 | 1,523 | +0.53% | 3,300 | 51億7820万 | +1.47% | 33.88 | 2.15 |
| 02/06 | 1,515 | 1,518 | 1,514 | 1,515 | -0.2% | 1,500 | 51億5100万 | +1.07% | 33.7 | 2.14 |
| 02/05 | 1,514 | 1,518 | 1,510 | 1,518 | +0.26% | 3,300 | 51億6120万 | +1.4% | 33.77 | 2.14 |
| 02/02 | 1,513 | 1,514 | 1,513 | 1,514 | -0.07% | 1,100 | 51億4760万 | +1.27% | 33.68 | 2.13 |
| 02/01 | 1,518 | 1,518 | 1,512 | 1,515 | 0% | 1,500 | 51億5100万 | +1.47% | 33.7 | 2.14 |
| 01/31 | 1,518 | 1,518 | 1,505 | 1,515 | +0.07% | 2,900 | 51億5100万 | +1.54% | 33.7 | 2.14 |
| 01/30 | 1,510 | 1,514 | 1,508 | 1,514 | +0.26% | 2,000 | 51億4760万 | +1.61% | 33.68 | 2.13 |
| 01/29 | 1,505 | 1,510 | 1,505 | 1,510 | +0.27% | 2,000 | 51億3400万 | +1.48% | 33.59 | 2.13 |
| 01/26 | 1,508 | 1,508 | 1,505 | 1,506 | -0.26% | 800 | 51億2040万 | +1.28% | 33.5 | 2.12 |
| 01/25 | 1,505 | 1,511 | 1,505 | 1,510 | +0.53% | 1,300 | 51億3400万 | +1.68% | 33.59 | 2.13 |
| 01/24 | 1,501 | 1,506 | 1,501 | 1,502 | +0.07% | 1,500 | 51億680万 | +1.21% | 33.41 | 2.12 |
| 01/23 | 1,500 | 1,505 | 1,499 | 1,501 | +0.27% | 2,000 | 51億340万 | +1.21% | 33.39 | 2.12 |
| 01/22 | 1,500 | 1,501 | 1,492 | 1,497 | 0% | 3,800 | 50億8980万 | +1.01% | 33.3 | 2.11 |
| 01/19 | 1,495 | 1,500 | 1,495 | 1,497 | +0.13% | 2,200 | 50億8980万 | +1.08% | 33.3 | 2.11 |
| 01/18 | 1,497 | 1,501 | 1,495 | 1,495 | 0% | 2,600 | 50億8300万 | +1.01% | 33.26 | 2.11 |
| 01/17 | 1,498 | 1,498 | 1,492 | 1,495 | +0.27% | 2,800 | 50億8300万 | +1.08% | 33.26 | 2.11 |
| 01/16 | 1,490 | 1,496 | 1,490 | 1,491 | +0.27% | 2,700 | 50億6940万 | +0.88% | 33.17 | 2.1 |
| 01/15 | 1,489 | 1,493 | 1,485 | 1,487 | -0.13% | 3,400 | 50億5580万 | +0.61% | 33.08 | 2.1 |
| 01/12 | 1,497 | 1,498 | 1,489 | 1,489 | -0.2% | 3,000 | 50億6260万 | +0.74% | 33.12 | 2.1 |
| 01/11 | 1,495 | 1,496 | 1,490 | 1,492 | -0.13% | 2,800 | 50億7280万 | +1.02% | 33.19 | 2.1 |
| 01/10 | 1,493 | 1,498 | 1,491 | 1,494 | +0.2% | 4,400 | 50億7960万 | +1.15% | 33.23 | 2.11 |
| 01/09 | 1,490 | 1,498 | 1,488 | 1,491 | +0.27% | 3,800 | 50億6940万 | +1.02% | 33.17 | 2.1 |
| 01/05 | 1,484 | 1,489 | 1,480 | 1,487 | +0.27% | 3,800 | 50億5580万 | +0.81% | 33.08 | 2.1 |
| 01/04 | 1,475 | 1,483 | 1,471 | 1,483 | +0.47% | 4,000 | 50億4220万 | +0.54% | 32.99 | 2.09 |
| 2023 | ||||||||||
| 12/29 | 1,474 | 1,476 | 1,473 | 1,476 | +0.27% | 2,500 | 50億1840万 | +0.07% | 32.83 | 2 |
| 12/28 | 1,472 | 1,474 | 1,472 | 1,472 | 0% | 1,200 | 50億480万 | -0.2% | 32.75 | 2 |
| 12/27 | 1,475 | 1,475 | 1,471 | 1,472 | -0.07% | 3,000 | 50億480万 | -0.2% | 32.75 | 2 |
| 12/26 | 1,474 | 1,474 | 1,470 | 1,473 | +0.14% | 2,600 | 50億820万 | -0.14% | 32.77 | 2 |
| 12/25 | 1,471 | 1,474 | 1,470 | 1,471 | -0.14% | 4,400 | 50億140万 | -0.27% | 32.72 | 2 |
| 12/22 | 1,470 | 1,474 | 1,470 | 1,473 | +0.14% | 1,400 | 50億820万 | -0.2% | 32.77 | 2 |
| 12/21 | 1,471 | 1,475 | 1,471 | 1,471 | 0% | 3,100 | 50億140万 | -0.34% | 32.72 | 2 |
| 12/20 | 1,473 | 1,474 | 1,471 | 1,471 | -0.07% | 3,200 | 50億140万 | -0.41% | 32.72 | 2 |
| 12/19 | 1,472 | 1,472 | 1,471 | 1,472 | 0% | 1,200 | 50億480万 | -0.34% | 32.75 | 2 |
| 12/18 | 1,474 | 1,474 | 1,470 | 1,472 | -0.14% | 4,200 | 50億480万 | -0.34% | 32.75 | 2 |
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 | 1,090 218 6/28 218 6/27 | 575 115 3/7 | 7,000 35,000 6/20 | - | - | +19.39% 3/26 | -20.29% 3/7 |
| 2009年 3月期 | 1,150 230 3/25 | 660 132 5/27 132 4/11 | 7,400 37,000 7/1 | - | - | +18.38% 7/16 | -25.7% 10/8 |
| 2010年 3月期 | 1,400 280 3/26 | 950 190 6/10 190 6/5 他3件 | 7,800 39,000 6/22 | - | - | +11.71% 1/19 | -9.83% 4/5 |
| 2011年 3月期 | 1,370 274 3/28 274 3/25 他2件 | 1,075 215 11/9 215 11/8 | 7,000 35,000 6/21 | 46億5800万 | 36億5500万 | +11.72% 6/18 | -15.05% 3/14 |
| 2012年 3月期 | 1,490 298 3/27 | 1,150 230 8/9 230 5/16 他3件 | 6,400 32,000 6/20 | 50億6600万 | 39億1000万 | +8.7% 6/15 | -10.51% 4/5 |
| 2013年 3月期 | 1,845 369 3/26 | 1,215 243 5/17 243 5/16 他4件 | 13,600 68,000 3/27 | 62億7300万 | 41億3100万 | +13.5% 3/26 | -10.28% 4/2 |
| 2014年 3月期 | 2,080 416 1/22 | 1,400 280 6/10 280 6/7 | 13,000 65,000 3/26 65,000 1/10 | 70億7200万 | 47億6000万 | +16.84% 1/22 | -13.28% 3/28 |
| 2015年 3月期 | 2,500 500 1/13 | 1,590 318 4/11 | 18,800 94,000 3/27 | 85億 | 54億600万 | +14.82% 1/13 | -9.31% 4/1 |
| 2016年 3月期 | 2,350 470 1/4 | 1,700 340 8/25 | 19,800 99,000 3/28 | 79億9000万 | 57億8000万 | +6.94% 11/17 | -10.06% 1/21 |
| 2017年 3月期 | 2,350 470 3/28 | 1,930 386 4/11 | 11,800 59,000 3/29 | 79億9000万 | 65億6200万 | +3.78% 10/11 | -7.1% 4/4 |
| 2018年 3月期 | 2,620 2/28 | 2,090 418 4/13 418 4/7 | 9,500 3/27 | 89億800万 | 71億600万 | +3.92% 1/17 | -9.22% 4/2 |
| 2019年 3月期 | 2,479 6/21 6/20 | 2,184 3/27 | 27,500 3/26 | 84億2860万 | 74億2560万 | +2.12% 5/23 | -6.96% 4/8 |
| 2020年 3月期 | 2,221 4/1 | 1,820 3/30 | 26,400 3/27 | 75億5140万 | 61億8800万 | +3.57% 10/4 | -8.33% 3/13 |
| 2021年 3月期 | 2,040 2/22 | 1,805 8/7 | 54,100 3/29 | 69億3600万 | 61億3700万 | +4.13% 1/29 | -3.01% 4/5 |
| 2022年 3月期 | 2,000 4/1 | 1,834 12/28 | 42,700 3/29 | 68億 | 62億3560万 | +1.17% 6/22 | -2.65% 5/13 |
| 2023年 3月期 | 1,859 4/1 | 1,459 12/29 10/6 | 63,600 3/29 | 63億2060万 | 49億6060万 | +4.85% 2/1 | -7.48% 9/28 |
| 2024年 3月期 | 1,562 3/27 | 1,467 3/28 | 90,000 3/27 | 53億1080万 | 49億8780万 | +1.98% 3/27 | -3.12% 4/1 |
| 最新 | 1,466 2024/5/17 | 3,200 | 49億8440万 | -0.27% 1,470 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/27
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/28 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/28
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/29 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
375円（2002/05/21） - 291%（3.91倍）
1,466円（5/17）