株価チャート
株価
5/17
- 前日 (5/16)
- 1,433
- 始値
- 1,433
- 高値
- 1,433
- 安値
- 1,432
- 終値 -0.07%
- 1,432
- 出来高 +508.33%
- 21,900
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,433 - 株価（25日）
移動平均値 - -0.07%
1,433 - 出来高（5日）
移動平均値 - +169.7%
8,120
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 | 1,433 | 1,433 | 1,432 | 1,432 | -0.07% | 21,900 | 163億9696万 | -0.07% | 157.55 | 0.85 |
| 05/16 | 1,433 | 1,434 | 1,433 | 1,433 | 0% | 3,600 | 164億842万 | 0% | 157.66 | 0.85 |
| 05/15 | 1,433 | 1,433 | 1,433 | 1,433 | -0.07% | 4,300 | 164億842万 | 0% | 157.66 | 0.85 |
| 05/14 | 1,434 | 1,434 | 1,432 | 1,434 | +0.14% | 6,700 | 164億1987万 | +0.07% | 157.77 | 0.85 |
| 05/13 | 1,433 | 1,433 | 1,432 | 1,432 | 0% | 4,100 | 163億9696万 | -0.07% | 157.55 | 0.85 |
| 05/10 | 1,433 | 1,434 | 1,432 | 1,432 | -0.07% | 25,500 | 163億9696万 | -0.07% | 157.55 | 0.85 |
| 05/09 | 1,433 | 1,433 | 1,432 | 1,433 | +0.07% | 7,100 | 164億842万 | 0% | 157.66 | 0.85 |
| 05/08 | 1,432 | 1,433 | 1,432 | 1,432 | 0% | 7,800 | 163億9696万 | 0% | 157.55 | 0.85 |
| 05/07 | 1,432 | 1,434 | 1,432 | 1,432 | 0% | 15,800 | 163億9696万 | 0% | 157.55 | 0.85 |
| 05/02 | 1,432 | 1,433 | 1,431 | 1,432 | 0% | 6,100 | 163億9696万 | 0% | 157.55 | 0.85 |
| 05/01 | 1,432 | 1,433 | 1,431 | 1,432 | -0.14% | 12,200 | 163億9696万 | 0% | 157.55 | 0.85 |
| 04/30 | 1,431 | 1,434 | 1,431 | 1,434 | +0.28% | 16,200 | 164億1987万 | +0.21% | 157.77 | 0.85 |
| 04/26 | 1,434 | 1,435 | 1,430 | 1,430 | -0.28% | 131,000 | 163億7406万 | -0.07% | 157.33 | 0.85 |
| 04/25 | 1,434 | 1,435 | 1,432 | 1,434 | -0.07% | 15,400 | 164億1987万 | +0.21% | 157.77 | 0.85 |
| 04/24 | 1,434 | 1,435 | 1,432 | 1,435 | +0.07% | 5,500 | 164億3132万 | +0.28% | 157.88 | 0.85 |
| 04/23 | 1,433 | 1,434 | 1,433 | 1,434 | +0.07% | 2,600 | 164億1987万 | +0.21% | 157.77 | 0.85 |
| 04/22 | 1,435 | 1,436 | 1,432 | 1,433 | -0.21% | 5,600 | 164億842万 | +0.14% | 157.66 | 0.85 |
| 04/19 | 1,432 | 1,436 | 1,432 | 1,436 | +0.07% | 8,300 | 164億4277万 | +0.35% | 157.99 | 0.85 |
| 04/18 | 1,432 | 1,436 | 1,432 | 1,435 | +0.21% | 4,300 | 164億3132万 | +0.28% | 157.88 | 0.85 |
| 04/17 | 1,435 | 1,436 | 1,432 | 1,432 | -0.28% | 4,700 | 163億9696万 | +0.07% | 157.55 | 0.85 |
| 04/16 | 1,431 | 1,436 | 1,431 | 1,436 | +0.35% | 54,400 | 164億4277万 | +0.42% | 157.99 | 0.85 |
| 04/15 | 1,431 | 1,433 | 1,430 | 1,431 | -0.14% | 18,300 | 163億8551万 | +0.28% | 157.44 | 0.85 |
| 04/12 | 1,431 | 1,433 | 1,431 | 1,433 | +0.21% | 6,200 | 164億842万 | +0.7% | 157.66 | 0.85 |
| 04/11 | 1,430 | 1,432 | 1,430 | 1,430 | -0.07% | 30,300 | 163億7406万 | +0.7% | 157.33 | 0.85 |
| 04/10 | 1,430 | 1,433 | 1,430 | 1,431 | -0.07% | 9,800 | 163億8551万 | +1.06% | 157.44 | 0.85 |
| 04/09 | 1,433 | 1,435 | 1,432 | 1,432 | -0.14% | 37,800 | 163億9696万 | +1.34% | 157.55 | 0.85 |
| 04/08 | 1,434 | 1,434 | 1,430 | 1,434 | +0.07% | 5,700 | 164億1987万 | +1.7% | 157.77 | 0.85 |
| 04/05 | 1,430 | 1,433 | 1,430 | 1,433 | +0.14% | 6,500 | 164億842万 | +1.92% | 157.66 | 0.85 |
| 04/04 | 1,431 | 1,432 | 1,428 | 1,431 | -0.14% | 15,900 | 163億8551万 | +2% | 157.44 | 0.85 |
| 04/03 | 1,429 | 1,433 | 1,428 | 1,433 | +0.35% | 49,900 | 164億842万 | +2.36% | 157.66 | 0.85 |
| 04/02 | 1,428 | 1,431 | 1,427 | 1,428 | -0.07% | 62,100 | 163億5116万 | +2.29% | 157.11 | 0.85 |
| 04/01 | 1,429 | 1,433 | 1,427 | 1,429 | +0.14% | 119,300 | 163億6261万 | +2.58% | 157.22 | 0.85 |
| 03/29 | 1,423 | 1,428 | 1,423 | 1,427 | +0.28% | 78,800 | 163億3971万 | +2.66% | 156.06 | 0.84 |
| 03/28 | 1,423 | 1,426 | 1,421 | 1,423 | -0.07% | 77,400 | 162億9391万 | +2.6% | 155.63 | 0.84 |
| 03/27 | 1,426 | 1,426 | 1,424 | 1,424 | -0.07% | 67,700 | 163億536万 | +2.89% | 155.73 | 0.84 |
| 03/26 | 1,425 | 1,429 | 1,425 | 1,425 | +0.07% | 79,000 | 163億1681万 | +3.19% | 155.84 | 0.84 |
| 03/25 | 1,431 | 1,431 | 1,424 | 1,424 | -0.49% | 29,400 | 163億536万 | +3.34% | 155.73 | 0.84 |
| 03/22 | 1,434 | 1,435 | 1,431 | 1,431 | -0.14% | 28,900 | 163億8551万 | +4.07% | 156.5 | 0.85 |
| 03/21 | 1,432 | 1,435 | 1,432 | 1,433 | +0.14% | 155,300 | 164億842万 | +4.52% | 156.72 | 0.85 |
| 03/19 | 1,431 | 1,432 | 1,431 | 1,431 | -0.14% | 22,700 | 163億8551万 | +4.61% | 156.5 | 0.85 |
| 03/18 | 1,432 | 1,434 | 1,431 | 1,433 | +0.07% | 65,900 | 164億842万 | +5.06% | 156.72 | 0.85 |
| 03/15 | 1,431 | 1,434 | 1,431 | 1,432 | -0.21% | 101,400 | 163億9696万 | +5.22% | 156.61 | 0.85 |
| 03/14 | 1,433 | 1,435 | 1,433 | 1,435 | +0.14% | 180,800 | 164億3132万 | +5.67% | 156.94 | 0.85 |
| 03/13 | 1,430 | 1,434 | 1,430 | 1,433 | +0.28% | 217,800 | 164億842万 | +5.83% | 156.72 | 0.85 |
| 03/12 | 1,431 | 1,432 | 1,427 | 1,429 | +6.4% | 587,700 | 163億6261万 | +6.17% | 156.28 | 0.85 |
| 03/11 | 1,343 | 1,344 | 1,336 | 1,343 | 0% | 73,200 | 153億7788万 | +0.37% | 146.88 | 0.79 |
| 03/08 | 1,343 | 1,345 | 1,342 | 1,343 | -0.07% | 45,700 | 153億7788万 | +0.75% | 146.88 | 0.79 |
| 03/07 | 1,347 | 1,347 | 1,341 | 1,344 | -0.22% | 61,500 | 153億8933万 | +1.13% | 146.99 | 0.8 |
| 03/06 | 1,349 | 1,349 | 1,346 | 1,347 | -0.07% | 37,200 | 154億2368万 | +1.74% | 147.31 | 0.8 |
| 03/05 | 1,348 | 1,350 | 1,346 | 1,348 | 0% | 81,500 | 154億3513万 | +2.28% | 147.42 | 0.8 |
| 03/04 | 1,350 | 1,351 | 1,341 | 1,348 | -0.07% | 282,200 | 154億3513万 | +2.74% | 147.42 | 0.8 |
| 03/01 | 1,349 | 1,353 | 1,347 | 1,349 | 0% | 128,800 | 154億4658万 | +3.29% | 147.53 | 0.8 |
| 02/29 | 1,358 | 1,358 | 1,349 | 1,349 | -0.15% | 70,000 | 154億4658万 | +3.77% | 147.53 | 0.8 |
| 02/28 | 1,350 | 1,380 | 1,350 | 1,351 | -0.07% | 186,000 | 154億6948万 | +4.49% | 147.75 | 0.8 |
| 02/27 | 1,348 | 1,352 | 1,347 | 1,352 | +0.15% | 99,200 | 154億8093万 | +5.05% | 147.86 | 0.8 |
| 02/26 | 1,349 | 1,356 | 1,349 | 1,350 | +0.3% | 77,600 | 154億5803万 | +5.47% | 147.64 | 0.8 |
| 02/22 | 1,347 | 1,349 | 1,346 | 1,346 | 0% | 139,000 | 154億1223万 | +5.73% | 147.2 | 0.8 |
| 02/21 | 1,350 | 1,350 | 1,346 | 1,346 | -0.3% | 258,100 | 154億1223万 | +6.24% | 147.2 | 0.8 |
| 02/20 | 1,350 | 1,352 | 1,350 | 1,350 | 0% | 35,700 | 154億5803万 | +7.06% | 147.64 | 0.8 |
| 02/19 | 1,352 | 1,352 | 1,350 | 1,350 | 0% | 187,200 | 154億5803万 | +7.57% | 147.64 | 0.8 |
| 02/16 | 1,350 | 1,355 | 1,349 | 1,350 | +0.22% | 162,500 | 154億5803万 | +8.17% | 147.64 | 0.8 |
| 02/15 | 1,350 | 1,353 | 1,347 | 1,347 | +0.07% | 612,600 | 154億2368万 | +8.45% | 147.31 | 0.8 |
| 02/14 | 1,346 | 1,347 | 1,345 | 1,346 | +0.07% | 158,800 | 154億1223万 | +8.81% | 147.2 | 0.8 |
| 02/13 | 1,346 | 1,347 | 1,345 | 1,345 | -0.07% | 227,000 | 154億78万 | +9.08% | 147.09 | 0.8 |
| 02/09 | 1,347 | 1,348 | 1,346 | 1,346 | -0.07% | 277,300 | 154億1223万 | +9.61% | 147.2 | 0.8 |
| 02/08 | 1,347 | 1,348 | 1,347 | 1,347 | -0.07% | 99,800 | 154億2368万 | +10.23% | 147.31 | 0.8 |
| 02/07 | 1,349 | 1,350 | 1,347 | 1,348 | -0.15% | 385,100 | 154億3513万 | +10.86% | 147.42 | 0.8 |
| 02/06 | 1,347 | 1,350 | 1,346 | 1,350 | +9.85% | 1,422,000 | 154億5803万 | +11.57% | 147.64 | 0.8 |
| 02/05 | 1,219 | 1,250 | 1,219 | 1,229 | +0.82% | 68,400 | 140億7253万 | +2.08% | 134.41 | 0.73 |
| 02/02 | 1,226 | 1,226 | 1,213 | 1,219 | -0.33% | 13,900 | 139億5803万 | +1.33% | 133.31 | 0.72 |
| 02/01 | 1,230 | 1,246 | 1,221 | 1,223 | -1.13% | 23,900 | 140億383万 | +1.75% | 133.75 | 0.72 |
| 01/31 | 1,219 | 1,244 | 1,215 | 1,237 | +0.98% | 31,500 | 141億6414万 | +3% | 135.28 | 0.73 |
| 01/30 | 1,200 | 1,239 | 1,200 | 1,225 | +2.08% | 102,900 | 140億2673万 | +2.08% | 133.97 | 0.72 |
| 01/29 | 1,198 | 1,205 | 1,195 | 1,200 | +1.01% | 19,900 | 137億4047万 | 0% | 131.24 | 0.71 |
| 01/26 | 1,199 | 1,200 | 1,185 | 1,188 | -1.16% | 19,300 | 136億307万 | -1% | 129.92 | 0.7 |
| 01/25 | 1,194 | 1,210 | 1,194 | 1,202 | +0.75% | 22,300 | 137億6337万 | +0.17% | 131.46 | 0.71 |
| 01/24 | 1,190 | 1,200 | 1,188 | 1,193 | +0.17% | 16,000 | 136億6032万 | -0.5% | 130.47 | 0.71 |
| 01/23 | 1,197 | 1,200 | 1,190 | 1,191 | -0.08% | 9,400 | 136億3742万 | -0.5% | 130.25 | 0.7 |
| 01/22 | 1,182 | 1,198 | 1,182 | 1,192 | +0.93% | 16,700 | 136億4887万 | -0.42% | 130.36 | 0.71 |
| 01/19 | 1,182 | 1,188 | 1,177 | 1,181 | 0% | 54,000 | 135億2292万 | -1.17% | 129.16 | 0.7 |
| 01/18 | 1,190 | 1,193 | 1,181 | 1,181 | -0.76% | 27,900 | 135億2292万 | -1.17% | 129.16 | 0.7 |
| 01/17 | 1,184 | 1,199 | 1,184 | 1,190 | +0.51% | 25,500 | 136億2597万 | -0.34% | 130.14 | 0.7 |
| 01/16 | 1,200 | 1,202 | 1,184 | 1,184 | -1.33% | 24,100 | 135億5727万 | -0.75% | 129.49 | 0.7 |
| 01/15 | 1,188 | 1,205 | 1,188 | 1,200 | +0.59% | 26,500 | 137億4047万 | +0.67% | 131.24 | 0.71 |
| 01/12 | 1,195 | 1,202 | 1,184 | 1,193 | -0.91% | 54,900 | 136億6032万 | +0.08% | 130.47 | 0.71 |
| 01/11 | 1,213 | 1,213 | 1,200 | 1,204 | -1.15% | 23,800 | 137億8627万 | +1.09% | 131.67 | 0.71 |
| 01/10 | 1,230 | 1,230 | 1,214 | 1,218 | -0.98% | 22,500 | 139億4658万 | +2.44% | 133.21 | 0.72 |
| 01/09 | 1,220 | 1,240 | 1,212 | 1,230 | +1.07% | 55,500 | 140億8398万 | +3.62% | 134.52 | 0.73 |
| 01/05 | 1,204 | 1,226 | 1,204 | 1,217 | +0.58% | 13,200 | 139億3513万 | +2.7% | 133.1 | 0.72 |
| 01/04 | 1,199 | 1,218 | 1,193 | 1,210 | +0.92% | 15,900 | 138億5498万 | +2.2% | 132.33 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,191 | 1,204 | 1,190 | 1,199 | 0% | 65,200 | 137億2902万 | +1.35% | 131.13 | 0.72 |
| 12/28 | 1,199 | 1,200 | 1,197 | 1,199 | 0% | 2,600 | 137億2902万 | +1.44% | 131.13 | 0.72 |
| 12/27 | 1,200 | 1,200 | 1,188 | 1,199 | +0.42% | 32,400 | 137億2902万 | +1.52% | 131.13 | 0.72 |
| 12/26 | 1,191 | 1,198 | 1,191 | 1,194 | -0.08% | 9,100 | 136億7177万 | +1.19% | 130.58 | 0.72 |
| 12/25 | 1,193 | 1,204 | 1,183 | 1,195 | -0.25% | 20,300 | 136億8322万 | +1.27% | 130.69 | 0.72 |
| 12/22 | 1,220 | 1,224 | 1,195 | 1,198 | -0.91% | 21,300 | 137億1757万 | +1.61% | 131.02 | 0.72 |
| 12/21 | 1,212 | 1,227 | 1,205 | 1,209 | -1.06% | 21,300 | 138億4353万 | +2.63% | 132.22 | 0.73 |
| 12/20 | 1,214 | 1,257 | 1,212 | 1,222 | +0.66% | 51,600 | 139億9238万 | +3.91% | 133.64 | 0.73 |
| 12/19 | 1,191 | 1,217 | 1,189 | 1,214 | +2.1% | 59,000 | 139億78万 | +3.32% | 132.77 | 0.73 |
| 12/18 | 1,163 | 1,198 | 1,163 | 1,189 | +2.24% | 45,300 | 136億1452万 | +1.36% | 130.04 | 0.71 |
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 | 1,313 8/3 | 970 1/22 | 40,300 10/15 | - | - | +9.71% 4/4 | -12.81% 1/16 |
| 2009年 3月期 | 1,222 4/4 | 910 10/9 | 35,200 6/6 | - | - | +5.11% 3/23 | -10.19% 10/10 |
| 2010年 3月期 | 1,230 10/15 | 947 8/4 | 136,700 8/4 | - | - | +14.22% 9/1 | -8.68% 11/24 |
| 2011年 3月期 | 1,193 4/30 4/27 | 625 3/15 | 55,100 4/27 | 167億6904万 | 87億8512万 | +3.86% 8/30 | -20.43% 3/15 |
| 2012年 3月期 | 860 3/27 | 671 11/28 11/25 | 23,200 3/28 | 120億8833万 | 94億3170万 | +8.03% 2/28 | -5.82% 11/25 |
| 2013年 3月期 | 933 3/14 | 690 6/1 5/31 | 38,900 3/14 | 131億1443万 | 96億9877万 | +9.95% 3/14 | -8.6% 5/16 |
| 2014年 3月期 | 1,032 3/18 | 799 6/13 | 89,900 3/26 | 134億7399万 | 112億3090万 | +5.92% 3/18 | -6.95% 6/7 |
| 2015年 3月期 | 1,088 3/26 3/24 他2件 | 904 4/11 | 53,800 2/9 | 142億514万 | 118億280万 | +5.59% 1/5 | -5.46% 10/17 |
| 2016年 3月期 | 1,043 12/30 | 972 11/2 | 37,100 1/22 | 136億1761万 | 126億9062万 | +2.52% 12/30 | -2.92% 8/25 |
| 2017年 3月期 | 1,359 3/10 | 954 11/17 8/17 | 40,400 3/10 | 177億4337万 | 124億5561万 | +8.62% 1/16 | -5.86% 4/20 |
| 2018年 3月期 | 1,328 3/27 | 1,155 7/4 | 39,500 10/30 | 173億3863万 | 150億7990万 | +8.66% 3/27 | -3.81% 6/14 |
| 2019年 3月期 | 1,290 4/27 | 950 12/25 | 40,500 9/14 | 168億4249万 | 124億338万 | +12.05% 2/21 | -8.94% 12/25 |
| 2020年 3月期 | 1,151 4/15 | 855 3/17 | 44,500 3/27 | 150億2768万 | 111億6304万 | +12.31% 3/27 | -10.89% 3/12 |
| 2021年 3月期 | 1,065 9/28 | 840 4/6 | 24,300 4/9 | 139億485万 | 109億6720万 | +13% 9/28 | -9.19% 7/10 |
| 2022年 3月期 | 1,047 9/13 | 900 3/9 | 34,100 7/9 | 136億6983万 | 117億5057万 | +7.41% 9/13 | -6.25% 12/2 |
| 2023年 3月期 | 1,018 2/21 | 792 1/20 | 126,400 2/6 | 116億5650万 | 103億4050万 | +16.79% 2/21 | -7.1% 3/14 |
| 2024年 3月期 | 1,435 3/22 3/21 他2件 | 790 5/31 | 1,710,400 8/8 | 164億3132万 | 90億4581万 | +39.58% 8/10 | -7.33% 10/20 |
| 最新 | 1,432 2024/5/17 | 21,900 | 163億9696万 | -0.07% 1,433 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
625円（2011/03/15） - 129%（2.29倍）
1,432円（5/17）