株価チャート
株価
5/16
- 前日 (5/15)
- 1,793
- 始値
- 1,796
- 高値
- 1,797
- 安値
- 1,791
- 終値 -0.06%
- 1,792
- 出来高 +76.47%
- 6,000
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,794 - 株価（25日）
移動平均値 - -0.22%
1,796 - 出来高（5日）
移動平均値 - +57.07%
3,820
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 | 1,796 | 1,797 | 1,791 | 1,792 | -0.06% | 6,000 | 126億5551万 | -0.22% | 100.32 | 1.92 |
| 05/15 | 1,797 | 1,798 | 1,793 | 1,793 | -0.22% | 3,400 | 126億6257万 | -0.17% | 100.38 | 1.92 |
| 05/14 | 1,797 | 1,797 | 1,792 | 1,797 | +0.22% | 1,800 | 126億9082万 | +0.06% | 100.6 | 1.92 |
| 05/13 | 1,797 | 1,798 | 1,791 | 1,793 | -0.06% | 4,400 | 126億6257万 | -0.22% | 100.38 | 1.92 |
| 05/10 | 1,790 | 1,796 | 1,789 | 1,794 | -0.06% | 3,500 | 126億6964万 | -0.17% | 100.44 | 1.92 |
| 05/09 | 1,791 | 1,795 | 1,789 | 1,795 | +0.22% | 3,900 | 126億7670万 | -0.11% | 100.49 | 1.92 |
| 05/08 | 1,793 | 1,795 | 1,791 | 1,791 | -0.22% | 1,900 | 126億4845万 | -0.39% | 100.27 | 1.92 |
| 05/07 | 1,798 | 1,798 | 1,790 | 1,795 | +0.28% | 2,700 | 126億7670万 | -0.22% | 100.49 | 1.92 |
| 05/02 | 1,798 | 1,800 | 1,789 | 1,790 | -0.5% | 4,600 | 126億4139万 | -0.5% | 100.21 | 1.92 |
| 05/01 | 1,799 | 1,799 | 1,796 | 1,799 | +0.17% | 1,800 | 127億495万 | -0.17% | 100.72 | 1.93 |
| 04/30 | 1,787 | 1,796 | 1,787 | 1,796 | +0.56% | 5,200 | 126億8376万 | -0.44% | 100.55 | 1.92 |
| 04/26 | 1,793 | 1,795 | 1,786 | 1,786 | -0.39% | 24,100 | 126億1314万 | -1.16% | 99.99 | 1.91 |
| 04/25 | 1,794 | 1,796 | 1,792 | 1,793 | -0.06% | 5,100 | 126億6257万 | -0.88% | 100.38 | 1.92 |
| 04/24 | 1,796 | 1,799 | 1,794 | 1,794 | -0.11% | 3,800 | 126億6964万 | -0.94% | 100.44 | 1.92 |
| 04/23 | 1,793 | 1,799 | 1,793 | 1,796 | +0.17% | 5,100 | 126億8376万 | -0.94% | 100.55 | 1.92 |
| 04/22 | 1,793 | 1,800 | 1,793 | 1,793 | +0.06% | 3,400 | 126億6257万 | -1.21% | 100.38 | 1.92 |
| 04/19 | 1,801 | 1,801 | 1,790 | 1,792 | -0.44% | 12,100 | 126億5551万 | -1.38% | 100.32 | 1.92 |
| 04/18 | 1,800 | 1,801 | 1,796 | 1,800 | +0.22% | 4,100 | 127億1201万 | -1.04% | 100.77 | 1.93 |
| 04/17 | 1,800 | 1,800 | 1,794 | 1,796 | -0.17% | 12,300 | 126億8376万 | -1.32% | 100.55 | 1.92 |
| 04/16 | 1,804 | 1,804 | 1,799 | 1,799 | -0.28% | 8,900 | 127億495万 | -1.26% | 100.72 | 1.93 |
| 04/15 | 1,804 | 1,804 | 1,800 | 1,804 | +0.22% | 6,900 | 127億4026万 | -1.04% | 101 | 1.93 |
| 04/12 | 1,803 | 1,803 | 1,800 | 1,800 | 0% | 4,000 | 127億1201万 | -1.32% | 100.77 | 1.93 |
| 04/11 | 1,802 | 1,803 | 1,800 | 1,800 | -0.11% | 5,900 | 127億1201万 | -1.37% | 100.77 | 1.93 |
| 04/10 | 1,805 | 1,805 | 1,800 | 1,802 | -0.11% | 4,900 | 127億2613万 | -1.37% | 100.88 | 1.93 |
| 04/09 | 1,805 | 1,805 | 1,800 | 1,804 | +0.22% | 7,900 | 127億4026万 | -1.31% | 101 | 1.93 |
| 04/08 | 1,801 | 1,804 | 1,800 | 1,800 | 0% | 7,200 | 127億1201万 | -1.59% | 100.77 | 1.93 |
| 04/05 | 1,802 | 1,804 | 1,800 | 1,800 | -0.17% | 10,400 | 127億1201万 | -1.64% | 100.77 | 1.93 |
| 04/04 | 1,801 | 1,810 | 1,801 | 1,803 | +0.06% | 5,600 | 127億3320万 | -1.53% | 100.94 | 1.93 |
| 04/03 | 1,801 | 1,808 | 1,800 | 1,802 | -0.06% | 8,700 | 127億2613万 | -1.64% | 100.88 | 1.93 |
| 04/02 | 1,815 | 1,815 | 1,803 | 1,803 | -0.55% | 3,600 | 127億3320万 | -1.64% | 100.94 | 1.93 |
| 04/01 | 1,817 | 1,818 | 1,804 | 1,813 | -0.17% | 9,200 | 128億382万 | -1.15% | 101.5 | 1.94 |
| 03/29 | 1,805 | 1,816 | 1,804 | 1,816 | +0.83% | 12,800 | 128億2500万 | -0.98% | 113.94 | 1.94 |
| 03/28 | 1,796 | 1,813 | 1,789 | 1,801 | -2.86% | 35,800 | 127億1907万 | -1.85% | 113 | 1.93 |
| 03/27 | 1,860 | 1,869 | 1,854 | 1,854 | -0.27% | 68,600 | 130億9337万 | +1.04% | 116.32 | 1.98 |
| 03/26 | 1,860 | 1,864 | 1,857 | 1,859 | -0.05% | 16,300 | 131億2868万 | +1.36% | 116.64 | 1.99 |
| 03/25 | 1,849 | 1,860 | 1,848 | 1,860 | +0.59% | 16,400 | 131億3574万 | +1.47% | 116.7 | 1.99 |
| 03/22 | 1,846 | 1,849 | 1,845 | 1,849 | +0.22% | 8,300 | 130億5806万 | +0.98% | 116.01 | 1.98 |
| 03/21 | 1,842 | 1,846 | 1,838 | 1,845 | +0.16% | 12,300 | 130億2981万 | +0.82% | 115.76 | 1.98 |
| 03/19 | 1,840 | 1,845 | 1,833 | 1,842 | -0.16% | 10,200 | 130億862万 | +0.71% | 115.57 | 1.97 |
| 03/18 | 1,841 | 1,845 | 1,840 | 1,845 | +0.33% | 8,400 | 130億2981万 | +0.93% | 115.76 | 1.98 |
| 03/15 | 1,836 | 1,841 | 1,834 | 1,839 | +0.27% | 8,400 | 129億8744万 | +0.66% | 115.38 | 1.97 |
| 03/14 | 1,839 | 1,840 | 1,831 | 1,834 | -0.22% | 4,000 | 129億5212万 | +0.44% | 115.07 | 1.96 |
| 03/13 | 1,835 | 1,840 | 1,832 | 1,838 | +0.38% | 6,000 | 129億8037万 | +0.71% | 115.32 | 1.97 |
| 03/12 | 1,827 | 1,833 | 1,827 | 1,831 | +0.27% | 4,200 | 129億3094万 | +0.38% | 114.88 | 1.96 |
| 03/11 | 1,836 | 1,836 | 1,825 | 1,826 | -0.54% | 7,700 | 128億9563万 | +0.16% | 114.57 | 1.95 |
| 03/08 | 1,831 | 1,836 | 1,831 | 1,836 | +0.27% | 7,000 | 129億6625万 | +0.77% | 115.19 | 1.97 |
| 03/07 | 1,838 | 1,840 | 1,830 | 1,831 | -0.11% | 7,300 | 129億3094万 | +0.55% | 114.88 | 1.96 |
| 03/06 | 1,835 | 1,839 | 1,830 | 1,833 | +0.16% | 7,000 | 129億4506万 | +0.77% | 115.01 | 1.96 |
| 03/05 | 1,835 | 1,835 | 1,825 | 1,830 | +0.38% | 6,700 | 129億2388万 | +0.66% | 114.82 | 1.96 |
| 03/04 | 1,835 | 1,835 | 1,823 | 1,823 | -0.55% | 10,400 | 128億7444万 | +0.33% | 114.38 | 1.95 |
| 03/01 | 1,830 | 1,834 | 1,827 | 1,833 | +0.05% | 5,500 | 129億4506万 | +0.88% | 115.01 | 1.96 |
| 02/29 | 1,826 | 1,832 | 1,825 | 1,832 | +0.11% | 10,000 | 129億3800万 | +0.94% | 114.94 | 1.96 |
| 02/28 | 1,828 | 1,830 | 1,821 | 1,830 | +0.22% | 10,700 | 129億2388万 | +0.88% | 114.82 | 1.96 |
| 02/27 | 1,826 | 1,829 | 1,820 | 1,826 | +0.27% | 7,400 | 128億9563万 | +0.72% | 114.57 | 1.95 |
| 02/26 | 1,825 | 1,825 | 1,820 | 1,821 | -0.11% | 7,100 | 128億6032万 | +0.5% | 114.25 | 1.95 |
| 02/22 | 1,822 | 1,827 | 1,820 | 1,823 | +0.05% | 8,100 | 128億7444万 | +0.61% | 114.38 | 1.95 |
| 02/21 | 1,825 | 1,829 | 1,820 | 1,822 | -0.16% | 4,700 | 128億6738万 | +0.61% | 114.32 | 1.95 |
| 02/20 | 1,830 | 1,830 | 1,820 | 1,825 | 0% | 6,900 | 128億8856万 | +0.83% | 114.5 | 1.95 |
| 02/19 | 1,821 | 1,827 | 1,815 | 1,825 | +0.5% | 8,500 | 128億8856万 | +0.88% | 114.5 | 1.95 |
| 02/16 | 1,812 | 1,818 | 1,811 | 1,816 | -0.22% | 6,500 | 128億2500万 | +0.44% | 113.94 | 1.94 |
| 02/15 | 1,811 | 1,821 | 1,807 | 1,820 | -0.55% | 15,100 | 128億5325万 | +0.66% | 114.19 | 1.95 |
| 02/14 | 1,825 | 1,834 | 1,823 | 1,830 | +0.27% | 12,100 | 129億2388万 | +1.22% | 114.82 | 1.96 |
| 02/13 | 1,815 | 1,825 | 1,815 | 1,825 | +0.66% | 13,800 | 128億8856万 | +1% | 114.5 | 1.95 |
| 02/09 | 1,815 | 1,816 | 1,811 | 1,813 | -0.11% | 7,300 | 128億382万 | +0.33% | 113.75 | 1.94 |
| 02/08 | 1,808 | 1,815 | 1,807 | 1,815 | +0.39% | 10,900 | 128億1794万 | +0.5% | 113.88 | 1.94 |
| 02/07 | 1,812 | 1,812 | 1,808 | 1,808 | -0.11% | 7,000 | 127億6851万 | +0.11% | 113.44 | 1.94 |
| 02/06 | 1,807 | 1,811 | 1,806 | 1,810 | +0.17% | 6,100 | 127億8263万 | +0.28% | 113.56 | 1.94 |
| 02/05 | 1,809 | 1,811 | 1,805 | 1,807 | -0.06% | 13,100 | 127億6144万 | +0.06% | 113.37 | 1.93 |
| 02/02 | 1,807 | 1,808 | 1,805 | 1,808 | +0.22% | 5,300 | 127億6851万 | +0.11% | 113.44 | 1.94 |
| 02/01 | 1,808 | 1,808 | 1,802 | 1,804 | -0.11% | 6,100 | 127億4026万 | -0.11% | 113.19 | 1.93 |
| 01/31 | 1,808 | 1,808 | 1,802 | 1,806 | +0.33% | 9,300 | 127億5438万 | -0.06% | 113.31 | 1.93 |
| 01/30 | 1,809 | 1,809 | 1,800 | 1,800 | -0.39% | 32,400 | 127億1201万 | -0.44% | 112.93 | 1.93 |
| 01/29 | 1,806 | 1,809 | 1,805 | 1,807 | +0.11% | 9,600 | 127億6144万 | -0.17% | 113.37 | 1.93 |
| 01/26 | 1,804 | 1,807 | 1,803 | 1,805 | +0.11% | 7,200 | 127億4732万 | -0.33% | 113.25 | 1.93 |
| 01/25 | 1,807 | 1,807 | 1,802 | 1,803 | 0% | 9,200 | 127億3320万 | -0.55% | 113.12 | 1.93 |
| 01/24 | 1,807 | 1,807 | 1,803 | 1,803 | -0.11% | 6,900 | 125億4388万 | -0.61% | 111.44 | 1.9 |
| 01/23 | 1,807 | 1,809 | 1,804 | 1,805 | 0% | 9,800 | 125億5780万 | -0.55% | 111.56 | 1.9 |
| 01/22 | 1,804 | 1,807 | 1,804 | 1,805 | +0.11% | 7,700 | 125億5780万 | -0.66% | 111.56 | 1.9 |
| 01/19 | 1,807 | 1,807 | 1,803 | 1,803 | 0% | 6,400 | 125億4388万 | -0.83% | 111.44 | 1.9 |
| 01/18 | 1,805 | 1,807 | 1,802 | 1,803 | -0.11% | 9,000 | 125億4388万 | -0.83% | 111.44 | 1.9 |
| 01/17 | 1,804 | 1,807 | 1,801 | 1,805 | +0.22% | 7,100 | 125億5780万 | -0.77% | 111.56 | 1.9 |
| 01/16 | 1,810 | 1,810 | 1,800 | 1,801 | -0.11% | 15,200 | 125億2997万 | -1.04% | 111.32 | 1.9 |
| 01/15 | 1,800 | 1,806 | 1,800 | 1,803 | +0.17% | 15,600 | 125億4388万 | -0.99% | 111.44 | 1.9 |
| 01/12 | 1,809 | 1,811 | 1,800 | 1,800 | -0.55% | 25,200 | 125億2301万 | -1.15% | 111.26 | 1.9 |
| 01/11 | 1,815 | 1,815 | 1,804 | 1,810 | -0.22% | 20,200 | 125億9258万 | -0.71% | 111.87 | 1.91 |
| 01/10 | 1,818 | 1,818 | 1,809 | 1,814 | +0.22% | 9,400 | 126億2041万 | -0.49% | 112.12 | 1.91 |
| 01/09 | 1,818 | 1,819 | 1,804 | 1,810 | -0.44% | 12,000 | 125億9258万 | -0.77% | 111.87 | 1.91 |
| 01/05 | 1,825 | 1,827 | 1,804 | 1,818 | +0.78% | 16,300 | 126億4824万 | -0.33% | 112.37 | 1.92 |
| 01/04 | 1,802 | 1,807 | 1,791 | 1,804 | +0.17% | 21,800 | 125億5084万 | -1.1% | 111.5 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 1,800 | 1,801 | 1,793 | 1,801 | +0.17% | 10,800 | 125億2997万 | -1.32% | 110.99 | 1.95 |
| 12/28 | 1,803 | 1,803 | 1,790 | 1,798 | -0.99% | 48,400 | 125億909万 | -1.53% | 110.81 | 1.95 |
| 12/27 | 1,810 | 1,816 | 1,800 | 1,816 | +0.22% | 29,000 | 113億6312万 | -0.6% | 100.66 | 1.77 |
| 12/26 | 1,810 | 1,820 | 1,810 | 1,812 | -0.55% | 8,100 | 113億3810万 | -0.82% | 100.44 | 1.76 |
| 12/25 | 1,833 | 1,833 | 1,822 | 1,822 | -0.6% | 3,400 | 114億67万 | -0.33% | 100.99 | 1.77 |
| 12/22 | 1,838 | 1,838 | 1,824 | 1,833 | +0.66% | 2,200 | 114億6950万 | +0.27% | 101.6 | 1.78 |
| 12/21 | 1,821 | 1,842 | 1,821 | 1,821 | -1.57% | 12,700 | 113億9441万 | -0.33% | 100.93 | 1.77 |
| 12/20 | 1,820 | 1,850 | 1,817 | 1,850 | +0.76% | 15,300 | 115億7587万 | +1.26% | 102.54 | 1.8 |
| 12/19 | 1,838 | 1,838 | 1,830 | 1,836 | -0.22% | 2,500 | 114億8827万 | +0.55% | 101.77 | 1.79 |
| 12/18 | 1,838 | 1,840 | 1,833 | 1,840 | +0.11% | 4,100 | 115億1330万 | +0.82% | 101.99 | 1.79 |
| 12/15 | 1,830 | 1,838 | 1,822 | 1,838 | +0.6% | 2,700 | 115億78万 | +0.77% | 101.88 | 1.79 |
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 | 1,040 9/21 | 938 3/31 3/26 | 12,600 9/21 | - | - | +5.09% 9/21 | -4.35% 1/22 |
| 2009年 3月期 | 948 4/10 4/8 | 600 10/10 | 5,700 9/17 | - | - | +6.55% 3/25 | -18.2% 10/9 |
| 2010年 3月期 | 888 3/26 | 766 5/20 4/27 | 7,700 3/23 | - | - | +3.55% 7/23 | -4.16% 4/1 |
| 2011年 3月期 | 908 2/28 | 745 3/14 | 7,700 3/14 | 50億7720万 | 41億6576万 | +2.93% 1/13 | -10.07% 3/15 |
| 2012年 3月期 | 898 3/27 | 817 4/26 4/25 | 8,000 1/26 | 50億2128万 | 45億6836万 | +2.54% 3/27 | -3.11% 8/9 |
| 2013年 3月期 | 1,045 3/26 | 844 6/5 | 15,000 3/27 | 58億4325万 | 47億1933万 | +5.1% 2/6 | -4.87% 4/4 |
| 2014年 3月期 | 1,180 1/6 | 945 6/12 6/10 他3件 | 11,900 1/6 | 65億9812万 | 52億8409万 | +8.19% 1/17 | -7.29% 3/28 |
| 2015年 3月期 | 1,419 3/26 | 1,050 5/16 5/15 他3件 | 43,000 3/12 | 79億3452万 | 58億7121万 | +7.34% 3/3 | -5.22% 3/27 |
| 2016年 3月期 | 2,455 1/29 | 1,255 8/25 | 111,400 1/28 | 137億2745万 | 70億1749万 | +38.18% 12/28 | -14.57% 2/12 |
| 2017年 3月期 | 1,969 5/11 | 1,500 9/1 | 48,800 6/16 | 110億991万 | 93億8584万 | +4.69% 11/30 | -12.63% 6/24 |
| 2018年 3月期 | 1,740 11/7 | 1,584 4/14 | 38,800 11/7 | 108億8758万 | 99億1145万 | +2.81% 11/8 | -2.04% 1/19 |
| 2019年 3月期 | 1,680 3/26 | 1,605 2/1 12/25 | 27,500 3/26 | 105億1214万 | 100億4285万 | +1.58% 3/18 | -1.9% 3/29 |
| 2020年 3月期 | 1,671 3/27 | 1,461 3/13 | 15,700 9/26 | 104億5583万 | 91億4181万 | +4.67% 3/27 | -7.38% 3/13 |
| 2021年 3月期 | 1,982 3/23 | 1,522 4/1 | 55,500 3/29 | 124億182万 | 95億2350万 | +7.72% 3/22 | -3.71% 4/8 |
| 2022年 3月期 | 1,849 4/1 | 1,553 5/17 | 129,000 5/26 | 115億6961万 | 97億1747万 | +4.39% 6/18 | -10.24% 5/17 |
| 2023年 3月期 | 1,905 3/29 | 1,750 5/13 5/12 他2件 | 43,500 9/9 | 119億2002万 | 109億5015万 | +2.69% 3/29 | -2.52% 4/5 |
| 2024年 3月期 | 1,869 3/27 9/21 他3件 | 1,789 3/28 | 68,600 3/27 | 131億9930万 | 126億3432万 | +1.79% 9/5 | -2.55% 10/19 |
| 最新 | 1,792 2024/5/16 | 6,000 | 126億5551万 | -0.22% 1,796 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
425円（2002/11/20） - 322%（4.22倍）
1,792円（5/16）