株価チャート
株価
5/17
- 前日 (5/16)
- 1,126
- 始値
- 1,129
- 高値
- 1,133
- 安値
- 1,108
- 終値 -1.15%
- 1,113
- 出来高 -4.32%
- 39,900
乖離率
- 株価（5日）
移動平均値 - -4.87%
1,170 - 株価（25日）
移動平均値 - -8.32%
1,214 - 出来高（5日）
移動平均値 - +19.39%
33,420
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 | 1,129 | 1,133 | 1,108 | 1,113 | -1.15% | 39,900 | 337億7094万 | -8.32% | 7.68 | 1.39 |
| 05/16 | 1,166 | 1,166 | 1,126 | 1,126 | -4.01% | 41,700 | 341億6539万 | -7.63% | 7.77 | 1.41 |
| 05/15 | 1,196 | 1,201 | 1,162 | 1,173 | -3.77% | 69,400 | 355億9148万 | -4.09% | 8.09 | 1.47 |
| 05/14 | 1,224 | 1,225 | 1,217 | 1,219 | -0.16% | 10,300 | 369億8722万 | -0.49% | 8.41 | 1.53 |
| 05/13 | 1,217 | 1,221 | 1,210 | 1,221 | +0.33% | 5,800 | 370億4790万 | -0.41% | 8.43 | 1.53 |
| 05/10 | 1,221 | 1,225 | 1,217 | 1,217 | -0.08% | 6,200 | 369億2654万 | -0.73% | 8.4 | 1.53 |
| 05/09 | 1,220 | 1,220 | 1,216 | 1,218 | -0.16% | 2,300 | 369億5688万 | -0.65% | 8.41 | 1.53 |
| 05/08 | 1,220 | 1,220 | 1,219 | 1,220 | +0.08% | 2,700 | 370億1756万 | -0.49% | 8.42 | 1.53 |
| 05/07 | 1,228 | 1,228 | 1,216 | 1,219 | -0.33% | 4,100 | 369億8722万 | -0.65% | 8.41 | 1.53 |
| 05/02 | 1,223 | 1,225 | 1,222 | 1,223 | 0% | 1,600 | 371億859万 | -0.33% | 8.44 | 1.53 |
| 05/01 | 1,221 | 1,227 | 1,221 | 1,223 | -0.97% | 7,500 | 371億859万 | -0.49% | 8.44 | 1.53 |
| 04/30 | 1,235 | 1,236 | 1,228 | 1,235 | 0% | 7,200 | 374億7270万 | +0.41% | 8.52 | 1.55 |
| 04/26 | 1,221 | 1,238 | 1,220 | 1,235 | +1.31% | 6,400 | 380億6550万 | +0.32% | 8.52 | 1.55 |
| 04/25 | 1,228 | 1,228 | 1,219 | 1,219 | -0.73% | 2,800 | 375億7234万 | -1.06% | 8.41 | 1.53 |
| 04/24 | 1,217 | 1,229 | 1,217 | 1,228 | +0.41% | 1,000 | 378億4974万 | -0.41% | 8.47 | 1.54 |
| 04/23 | 1,220 | 1,223 | 1,217 | 1,223 | +0.49% | 1,200 | 376億9563万 | -0.81% | 8.44 | 1.53 |
| 04/22 | 1,221 | 1,223 | 1,216 | 1,217 | +0.5% | 1,400 | 375億1070万 | -1.3% | 8.4 | 1.53 |
| 04/19 | 1,221 | 1,225 | 1,210 | 1,211 | -0.82% | 5,900 | 373億2576万 | -1.86% | 8.36 | 1.52 |
| 04/18 | 1,226 | 1,232 | 1,221 | 1,221 | -0.16% | 2,300 | 376億3398万 | -1.13% | 8.43 | 1.53 |
| 04/17 | 1,224 | 1,237 | 1,219 | 1,223 | -0.16% | 12,100 | 376億9563万 | -0.97% | 8.44 | 1.53 |
| 04/16 | 1,231 | 1,233 | 1,224 | 1,225 | -0.57% | 8,000 | 377億5727万 | -0.81% | 8.45 | 1.54 |
| 04/15 | 1,231 | 1,242 | 1,231 | 1,232 | -0.32% | 4,300 | 379億7303万 | -0.24% | 8.5 | 1.54 |
| 04/12 | 1,235 | 1,241 | 1,235 | 1,236 | +0.08% | 3,000 | 380億9632万 | 0% | 8.53 | 1.55 |
| 04/11 | 1,242 | 1,243 | 1,235 | 1,235 | -0.56% | 11,800 | 380億6550万 | -0.16% | 8.52 | 1.55 |
| 04/10 | 1,238 | 1,247 | 1,228 | 1,242 | +0.32% | 19,500 | 382億8125万 | +0.32% | 8.57 | 1.56 |
| 04/09 | 1,233 | 1,238 | 1,230 | 1,238 | +0.81% | 5,500 | 381億5796万 | 0% | 8.54 | 1.55 |
| 04/08 | 1,228 | 1,237 | 1,228 | 1,228 | +0.16% | 4,700 | 378億4974万 | -0.89% | 8.47 | 1.54 |
| 04/05 | 1,228 | 1,237 | 1,223 | 1,226 | -0.81% | 6,100 | 377億8810万 | -1.05% | 8.46 | 1.54 |
| 04/04 | 1,224 | 1,236 | 1,220 | 1,236 | +1.31% | 9,600 | 380億9632万 | -0.32% | 8.53 | 1.55 |
| 04/03 | 1,211 | 1,225 | 1,208 | 1,220 | +0.74% | 5,300 | 376億316万 | -1.61% | 8.42 | 1.53 |
| 04/02 | 1,225 | 1,228 | 1,211 | 1,211 | -1.54% | 12,200 | 373億2576万 | -2.42% | 8.36 | 1.52 |
| 04/01 | 1,241 | 1,241 | 1,224 | 1,230 | -0.57% | 10,900 | 379億1138万 | -1.05% | 8.49 | 1.54 |
| 03/29 | 1,229 | 1,237 | 1,227 | 1,237 | +0.65% | 5,800 | 381億2714万 | -0.64% | 7.09 | 1.58 |
| 03/28 | 1,222 | 1,239 | 1,222 | 1,229 | -2.23% | 11,200 | 378億8056万 | -1.29% | 7.04 | 1.57 |
| 03/27 | 1,264 | 1,271 | 1,257 | 1,257 | -0.63% | 35,700 | 387億4359万 | +0.96% | 7.2 | 1.61 |
| 03/26 | 1,250 | 1,265 | 1,247 | 1,265 | +1.28% | 31,900 | 389億9016万 | +1.61% | 7.25 | 1.62 |
| 03/25 | 1,250 | 1,257 | 1,246 | 1,249 | -0.08% | 20,800 | 384億9701万 | +0.4% | 7.16 | 1.6 |
| 03/22 | 1,250 | 1,260 | 1,244 | 1,250 | 0% | 20,500 | 385億2783万 | +0.56% | 7.16 | 1.6 |
| 03/21 | 1,244 | 1,262 | 1,240 | 1,250 | +1.63% | 29,600 | 385億2783万 | +0.64% | 7.16 | 1.6 |
| 03/19 | 1,234 | 1,238 | 1,230 | 1,230 | -0.24% | 14,900 | 379億1138万 | -1.05% | 7.05 | 1.57 |
| 03/18 | 1,240 | 1,240 | 1,231 | 1,233 | +0.08% | 9,500 | 380億385万 | -0.88% | 7.06 | 1.58 |
| 03/15 | 1,230 | 1,241 | 1,227 | 1,232 | 0% | 8,400 | 379億7303万 | -1.04% | 7.06 | 1.58 |
| 03/14 | 1,227 | 1,232 | 1,224 | 1,232 | +0.57% | 4,100 | 379億7303万 | -1.12% | 7.06 | 1.58 |
| 03/13 | 1,240 | 1,240 | 1,222 | 1,225 | -0.97% | 7,600 | 377億5727万 | -1.84% | 7.02 | 1.57 |
| 03/12 | 1,226 | 1,237 | 1,222 | 1,237 | +0.9% | 8,500 | 381億2714万 | -0.96% | 7.09 | 1.58 |
| 03/11 | 1,243 | 1,255 | 1,223 | 1,226 | -2.31% | 21,000 | 377億8810万 | -2% | 7.02 | 1.57 |
| 03/08 | 1,246 | 1,255 | 1,244 | 1,255 | +0.64% | 14,600 | 386億8194万 | +0.24% | 7.19 | 1.6 |
| 03/07 | 1,256 | 1,272 | 1,246 | 1,247 | -0.72% | 17,400 | 384億3536万 | -0.48% | 7.14 | 1.59 |
| 03/06 | 1,249 | 1,263 | 1,238 | 1,256 | -0.08% | 18,400 | 387億1276万 | +0.16% | 7.2 | 1.61 |
| 03/05 | 1,250 | 1,257 | 1,236 | 1,257 | +0.56% | 8,600 | 387億4359万 | +0.24% | 7.2 | 1.61 |
| 03/04 | 1,265 | 1,265 | 1,240 | 1,250 | +1.21% | 14,000 | 385億2783万 | -0.4% | 7.16 | 1.6 |
| 03/01 | 1,243 | 1,250 | 1,234 | 1,235 | -0.64% | 8,000 | 380億6550万 | -1.59% | 7.08 | 1.58 |
| 02/29 | 1,251 | 1,251 | 1,243 | 1,243 | -0.64% | 4,300 | 383億1207万 | -0.96% | 7.12 | 1.59 |
| 02/28 | 1,250 | 1,257 | 1,250 | 1,251 | +0.08% | 6,300 | 385億5865万 | -0.32% | 7.17 | 1.6 |
| 02/27 | 1,251 | 1,259 | 1,243 | 1,250 | -0.64% | 8,400 | 385億2783万 | -0.4% | 7.16 | 1.6 |
| 02/26 | 1,259 | 1,260 | 1,252 | 1,258 | -0.08% | 6,900 | 387億7441万 | +0.32% | 7.21 | 1.61 |
| 02/22 | 1,270 | 1,270 | 1,250 | 1,259 | +0.72% | 4,100 | 388億523万 | +0.4% | 7.21 | 1.61 |
| 02/21 | 1,259 | 1,275 | 1,221 | 1,250 | +0.81% | 23,400 | 385億2783万 | -0.24% | 7.16 | 1.6 |
| 02/20 | 1,254 | 1,258 | 1,239 | 1,240 | -0.56% | 9,100 | 382億1961万 | -1.04% | 7.1 | 1.59 |
| 02/19 | 1,236 | 1,252 | 1,232 | 1,247 | +0.89% | 13,900 | 384億3536万 | -0.56% | 7.14 | 1.59 |
| 02/16 | 1,230 | 1,248 | 1,230 | 1,236 | +1.23% | 15,700 | 380億9632万 | -1.44% | 7.08 | 1.58 |
| 02/15 | 1,236 | 1,240 | 1,220 | 1,221 | -1.21% | 24,900 | 376億3398万 | -2.71% | 7 | 1.56 |
| 02/14 | 1,260 | 1,260 | 1,225 | 1,236 | -2.52% | 33,400 | 380億9632万 | -1.59% | 7.08 | 1.58 |
| 02/13 | 1,251 | 1,268 | 1,245 | 1,268 | +0.56% | 44,000 | 390億8263万 | +0.96% | 7.26 | 1.62 |
| 02/09 | 1,251 | 1,262 | 1,240 | 1,261 | +0.4% | 51,700 | 388億6687万 | +0.48% | 7.22 | 1.61 |
| 02/08 | 1,265 | 1,265 | 1,252 | 1,256 | -0.63% | 5,600 | 387億1276万 | +0.24% | 7.2 | 1.61 |
| 02/07 | 1,259 | 1,264 | 1,256 | 1,264 | +0.24% | 7,700 | 389億5934万 | +1.12% | 7.24 | 1.62 |
| 02/06 | 1,269 | 1,269 | 1,256 | 1,261 | -0.71% | 8,800 | 388億6687万 | +1.12% | 7.22 | 1.61 |
| 02/05 | 1,268 | 1,270 | 1,261 | 1,270 | +0.08% | 11,300 | 391億4428万 | +2.17% | 7.28 | 1.62 |
| 02/02 | 1,267 | 1,269 | 1,260 | 1,269 | +0.16% | 3,100 | 391億1345万 | +2.34% | 7.27 | 1.62 |
| 02/01 | 1,270 | 1,270 | 1,259 | 1,267 | -0.71% | 16,500 | 390億5181万 | +2.43% | 7.26 | 1.62 |
| 01/31 | 1,277 | 1,277 | 1,261 | 1,276 | +0.47% | 12,600 | 393億2921万 | +3.4% | 7.31 | 1.63 |
| 01/30 | 1,261 | 1,272 | 1,256 | 1,270 | +0.4% | 17,400 | 391億4428万 | +3.34% | 7.28 | 1.62 |
| 01/29 | 1,261 | 1,270 | 1,248 | 1,265 | +0.32% | 23,100 | 389億9016万 | +3.27% | 7.25 | 1.62 |
| 01/26 | 1,249 | 1,261 | 1,243 | 1,261 | +0.96% | 17,700 | 388億6687万 | +3.28% | 7.22 | 1.61 |
| 01/25 | 1,241 | 1,252 | 1,236 | 1,249 | +0.56% | 8,100 | 384億9701万 | +2.63% | 7.16 | 1.6 |
| 01/24 | 1,232 | 1,247 | 1,232 | 1,242 | -0.08% | 8,200 | 382億8125万 | +2.31% | 7.12 | 1.59 |
| 01/23 | 1,248 | 1,256 | 1,243 | 1,243 | -0.08% | 8,400 | 383億1207万 | +2.47% | 7.12 | 1.59 |
| 01/22 | 1,252 | 1,262 | 1,222 | 1,244 | -0.32% | 40,700 | 383億4290万 | +2.64% | 7.13 | 1.59 |
| 01/19 | 1,245 | 1,250 | 1,237 | 1,248 | +0.16% | 4,000 | 384億6619万 | +3.14% | 7.15 | 1.6 |
| 01/18 | 1,238 | 1,246 | 1,236 | 1,246 | +0.81% | 8,500 | 384億454万 | +3.06% | 7.14 | 1.59 |
| 01/17 | 1,254 | 1,254 | 1,236 | 1,236 | -1.44% | 22,000 | 380億9632万 | +2.23% | 7.08 | 1.58 |
| 01/16 | 1,269 | 1,269 | 1,245 | 1,254 | -0.71% | 10,800 | 386億5112万 | +3.81% | 7.18 | 1.6 |
| 01/15 | 1,250 | 1,273 | 1,248 | 1,263 | +1.04% | 28,600 | 389億2852万 | +4.55% | 7.24 | 1.61 |
| 01/12 | 1,247 | 1,250 | 1,242 | 1,250 | +0.24% | 10,300 | 385億2783万 | +3.48% | 7.16 | 1.6 |
| 01/11 | 1,249 | 1,252 | 1,243 | 1,247 | -0.16% | 13,100 | 384億3536万 | +3.14% | 7.14 | 1.59 |
| 01/10 | 1,245 | 1,249 | 1,242 | 1,249 | +0.32% | 7,500 | 384億9701万 | +3.22% | 7.16 | 1.6 |
| 01/09 | 1,243 | 1,248 | 1,239 | 1,245 | +0.57% | 12,600 | 383億7372万 | +2.81% | 7.13 | 1.59 |
| 01/05 | 1,210 | 1,243 | 1,205 | 1,238 | +2.82% | 25,600 | 381億5796万 | +2.15% | 7.09 | 1.58 |
| 01/04 | 1,189 | 1,212 | 1,189 | 1,204 | +1.43% | 21,900 | 371億1001万 | -0.58% | 6.9 | 1.54 |
| 2023 | ||||||||||
| 12/29 | 1,186 | 1,187 | 1,179 | 1,187 | +0.42% | 4,200 | 365億8603万 | -2.06% | 6.84 | 1.64 |
| 12/28 | 1,175 | 1,184 | 1,170 | 1,182 | +0.08% | 10,700 | 364億3192万 | -2.64% | 6.82 | 1.63 |
| 12/27 | 1,183 | 1,189 | 1,181 | 1,181 | -0.17% | 19,000 | 364億109万 | -2.8% | 6.81 | 1.63 |
| 12/26 | 1,183 | 1,189 | 1,172 | 1,183 | -0.5% | 14,400 | 364億6274万 | -2.71% | 6.82 | 1.63 |
| 12/25 | 1,198 | 1,198 | 1,181 | 1,189 | -0.5% | 14,800 | 366億4767万 | -2.22% | 6.86 | 1.64 |
| 12/22 | 1,158 | 1,195 | 1,158 | 1,195 | +2.66% | 22,700 | 368億3261万 | -1.81% | 6.89 | 1.65 |
| 12/21 | 1,150 | 1,166 | 1,150 | 1,164 | +0.52% | 19,000 | 358億7711万 | -4.43% | 6.71 | 1.6 |
| 12/20 | 1,162 | 1,168 | 1,158 | 1,158 | -0.43% | 27,400 | 356億9218万 | -5.16% | 6.68 | 1.6 |
| 12/19 | 1,166 | 1,177 | 1,154 | 1,163 | -0.85% | 23,500 | 358億4629万 | -4.98% | 6.71 | 1.6 |
| 12/18 | 1,166 | 1,173 | 1,166 | 1,173 | +0.6% | 13,100 | 361億5452万 | -4.32% | 6.76 | 1.62 |
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 | 323 97,000 4/2 | 85 25,350 2/14 | 1,445,700 4,819 5/21 | - | - | +31.97% 10/9 | -38% 1/22 |
| 2009年 3月期 | 116 34,850 6/2 | 28 8,540 3/13 | 1,139,100 3,797 5/26 | - | - | +30.99% 5/23 | -43.46% 3/9 |
| 2010年 3月期 | 125 37,600 3/23 | 33 10,000 4/30 | 675,900 2,253 3/23 | - | - | +58.29% 5/20 | -15.51% 11/5 |
| 2011年 3月期 | 195 58,400 2/2 | 70 21,040 11/2 | 4,377,000 14,590 1/31 | 63億9421万 | 23億366万 | +65.91% 2/1 | -30.8% 3/15 |
| 2012年 3月期 | 153 46,000 4/18 | 90 27,120 10/21 | 1,488,000 4,960 4/15 | 50億3654万 | 29億6936万 | +32.62% 4/17 | -21.87% 5/16 |
| 2013年 3月期 | 850 255,000 3/28 | 80 24,000 6/29 | 2,116,200 7,054 11/7 | 279億1995万 | 26億2776万 | +71.01% 3/27 | -26.56% 6/4 |
| 2014年 3月期 | 1,355 4,065 3/6 | 372 1,116 10/8 | 600,000 2,000 5/15 | 476億7838万 | 122億1908万 | +40.64% 1/23 | -27.03% 6/7 |
| 2015年 3月期 | 1,255 3,765 4/2 | 611 1,835 1/23 1,834 1/22 他2件 | 232,800 77,600 3/26 | 446億2729万 | 218億6732万 | +20.79% 4/1 | -20.97% 5/21 |
| 2016年 3月期 | 841 12/3 | 567 1,700 8/25 | 1,257,000 419,000 7/21 | 302億3260万 | 203億6600万 | +15.76% 12/3 | -12.47% 8/24 |
| 2017年 3月期 | 879 9/2 | 650 4/6 | 206,500 11/11 | 316億9120万 | 233億7231万 | +9.91% 5/25 | -13.19% 11/17 |
| 2018年 3月期 | 1,140 2/27 | 735 4/18 4/14 | 209,600 5/11 | 413億7994万 | 266億7917万 | +11.06% 5/11 | -10.37% 8/14 |
| 2019年 3月期 | 2,048 8/24 | 897 4/9 | 262,500 5/10 | 743億3871万 | 325億5948万 | +23.18% 5/17 | -17.69% 10/29 |
| 2020年 3月期 | 1,660 8/13 | 990 3/13 | 130,700 11/21 | 602億5501万 | 329億2969万 | +17.74% 6/21 | -21.69% 3/19 |
| 2021年 3月期 | 1,550 11/10 | 1,013 4/6 | 96,400 11/10 | 496億3451万 | 336億9472万 | +14.02% 5/13 | -4.8% 1/20 |
| 2022年 3月期 | 1,420 4/1 | 1,022 2/24 | 113,600 2/24 | 454億7162万 | 327億2675万 | +4.36% 1/5 | -10.76% 2/24 |
| 2023年 3月期 | 1,175 2/8 | 817 10/4 | 116,900 11/11 | 362億1616万 | 261億6219万 | +14.55% 11/29 | -14.66% 5/20 |
| 2024年 3月期 | 1,361 10/13 | 1,007 5/18 | 85,200 10/2 | 419億4910万 | 310億3802万 | +10.02% 8/28 | -6.63% 11/13 |
| 最新 | 1,113 2024/5/17 | 39,900 | 337億7094万 | -8.32% 1,214 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 135%（2.35倍）
- 2005/12/30 vs 2004/12/30
- -56%（0.44倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 163%（2.63倍）
- 2013/12/30 vs 2012/12/28
- 141%（2.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 44%（1.44倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
28円（2009/03/13） - 3810%（39.1倍）
1,113円（5/17）