株価チャート
株価
5/16
- 前日 (5/15)
- 1,094
- 始値
- 1,074
- 高値
- 1,080
- 安値
- 1,055
- 終値 -2.83%
- 1,063
- 出来高 -69.09%
- 68,500
乖離率
- 株価(5日)
移動平均値 - -0.09%
1,064 - 株価(25日)
移動平均値 - +0.38%
1,059 - 出来高(5日)
移動平均値 - -58.16%
163,720
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 | 1,074 | 1,080 | 1,055 | 1,063 | -2.83% | 68,500 | 125億5491万 | +0.38% | 13.69 | 0.36 |
05/15 | 1,071 | 1,108 | 1,071 | 1,094 | +2.34% | 221,600 | 129億2104万 | +3.21% | 14.09 | 0.37 |
05/14 | 1,038 | 1,080 | 1,030 | 1,069 | +2% | 405,500 | 126億2577万 | +0.85% | 13.77 | 0.36 |
05/13 | 1,047 | 1,053 | 1,040 | 1,048 | +0.38% | 77,100 | 123億7774万 | -1.32% | 13.5 | 0.36 |
05/10 | 1,041 | 1,047 | 1,041 | 1,044 | +0.38% | 45,900 | 123億3050万 | -1.88% | 13.45 | 0.36 |
05/09 | 1,041 | 1,044 | 1,036 | 1,040 | 0% | 33,600 | 122億8326万 | -2.44% | 13.39 | 0.35 |
05/08 | 1,046 | 1,051 | 1,040 | 1,040 | -0.38% | 32,600 | 122億8326万 | -2.71% | 13.39 | 0.35 |
05/07 | 1,043 | 1,045 | 1,037 | 1,044 | +0.68% | 37,800 | 123億3050万 | -2.79% | 13.45 | 0.36 |
05/02 | 1,040 | 1,045 | 1,037 | 1,037 | -0.1% | 38,300 | 122億4782万 | -3.8% | 13.36 | 0.35 |
05/01 | 1,040 | 1,043 | 1,034 | 1,038 | -0.95% | 41,000 | 122億5964万 | -4.33% | 13.37 | 0.35 |
04/30 | 1,033 | 1,050 | 1,031 | 1,048 | +1.06% | 116,200 | 123億7774万 | -4.03% | 13.5 | 0.36 |
04/26 | 1,048 | 1,048 | 1,036 | 1,037 | -0.67% | 182,100 | 122億4782万 | -5.64% | 13.36 | 0.35 |
04/25 | 1,053 | 1,055 | 1,043 | 1,044 | -0.85% | 39,200 | 123億3050万 | -5.69% | 13.45 | 0.36 |
04/24 | 1,062 | 1,062 | 1,048 | 1,053 | -0.28% | 67,100 | 124億3680万 | -5.48% | 13.56 | 0.36 |
04/23 | 1,058 | 1,060 | 1,051 | 1,056 | -0.28% | 78,000 | 124億7223万 | -5.8% | 13.6 | 0.36 |
04/22 | 1,055 | 1,060 | 1,050 | 1,059 | +1.73% | 42,700 | 125億766万 | -6.03% | 13.64 | 0.36 |
04/19 | 1,056 | 1,058 | 1,037 | 1,041 | -1.7% | 95,600 | 122億9507万 | -8.12% | 13.41 | 0.35 |
04/18 | 1,050 | 1,060 | 1,045 | 1,059 | +0.86% | 107,100 | 125億766万 | -7.11% | 13.64 | 0.36 |
04/17 | 1,062 | 1,062 | 1,044 | 1,050 | -0.94% | 69,000 | 124億137万 | -8.38% | 13.52 | 0.36 |
04/16 | 1,075 | 1,075 | 1,060 | 1,060 | -1.94% | 112,800 | 125億1947万 | -7.99% | 13.65 | 0.36 |
04/15 | 1,077 | 1,083 | 1,071 | 1,081 | -0.46% | 78,800 | 127億6750万 | -6.73% | 13.92 | 0.37 |
04/12 | 1,088 | 1,090 | 1,081 | 1,086 | -0.18% | 71,300 | 128億2656万 | -6.78% | 13.99 | 0.37 |
04/11 | 1,091 | 1,091 | 1,085 | 1,088 | -1.27% | 66,000 | 128億5018万 | -7.09% | 14.01 | 0.37 |
04/10 | 1,100 | 1,103 | 1,096 | 1,102 | +0.27% | 49,900 | 130億1553万 | -6.29% | 14.19 | 0.38 |
04/09 | 1,095 | 1,102 | 1,093 | 1,099 | +0.46% | 62,200 | 129億8010万 | -6.86% | 14.15 | 0.37 |
04/08 | 1,098 | 1,102 | 1,090 | 1,094 | -0.09% | 89,000 | 129億2104万 | -7.6% | 14.09 | 0.37 |
04/05 | 1,081 | 1,095 | 1,078 | 1,095 | -0.54% | 107,300 | 129億3285万 | -7.91% | 14.1 | 0.37 |
04/04 | 1,107 | 1,112 | 1,098 | 1,101 | -0.18% | 66,800 | 130億372万 | -7.87% | 14.18 | 0.37 |
04/03 | 1,091 | 1,104 | 1,086 | 1,103 | -0.18% | 115,500 | 130億2734万 | -8.08% | 14.21 | 0.38 |
04/02 | 1,116 | 1,119 | 1,101 | 1,105 | -0.9% | 65,600 | 130億5096万 | -8.22% | 14.23 | 0.38 |
04/01 | 1,145 | 1,150 | 1,115 | 1,115 | -3.38% | 167,100 | 131億6907万 | -7.7% | 14.36 | 0.38 |
03/29 | 1,150 | 1,156 | 1,145 | 1,154 | +1.14% | 72,700 | 136億2969万 | -4.79% | 16.72 | 0.39 |
03/28 | 1,155 | 1,164 | 1,138 | 1,141 | -6.55% | 180,600 | 134億7615万 | -6.01% | 16.53 | 0.39 |
03/27 | 1,215 | 1,229 | 1,212 | 1,221 | +0.33% | 162,600 | 144億2102万 | +0.41% | 17.69 | 0.42 |
03/26 | 1,212 | 1,220 | 1,206 | 1,217 | -0.33% | 84,100 | 143億7377万 | +0.08% | 17.63 | 0.41 |
03/25 | 1,226 | 1,232 | 1,218 | 1,221 | -0.25% | 71,700 | 144億2102万 | +0.58% | 17.69 | 0.42 |
03/22 | 1,221 | 1,226 | 1,213 | 1,224 | -0.24% | 105,500 | 144億5645万 | +0.99% | 17.73 | 0.42 |
03/21 | 1,225 | 1,230 | 1,222 | 1,227 | +0.33% | 62,000 | 144億9188万 | +1.32% | 17.78 | 0.42 |
03/19 | 1,214 | 1,225 | 1,211 | 1,223 | +0.74% | 38,000 | 144億4464万 | +1.07% | 17.72 | 0.42 |
03/18 | 1,218 | 1,223 | 1,209 | 1,214 | +0.17% | 54,500 | 143億3834万 | +0.33% | 17.59 | 0.41 |
03/15 | 1,212 | 1,218 | 1,206 | 1,212 | 0% | 37,600 | 143億1472万 | +0.25% | 17.56 | 0.41 |
03/14 | 1,207 | 1,219 | 1,207 | 1,212 | +0.58% | 27,900 | 143億1472万 | +0.25% | 17.56 | 0.41 |
03/13 | 1,219 | 1,226 | 1,201 | 1,205 | -0.5% | 46,300 | 142億3204万 | -0.33% | 17.46 | 0.41 |
03/12 | 1,220 | 1,220 | 1,191 | 1,211 | -0.25% | 89,600 | 143億291万 | +0.17% | 17.55 | 0.41 |
03/11 | 1,229 | 1,241 | 1,202 | 1,214 | -2.88% | 136,800 | 143億3834万 | +0.5% | 17.59 | 0.41 |
03/08 | 1,215 | 1,255 | 1,215 | 1,250 | +2.54% | 133,600 | 147億6353万 | +3.48% | 18.11 | 0.43 |
03/07 | 1,223 | 1,228 | 1,217 | 1,219 | 0% | 42,600 | 143億9740万 | +0.99% | 17.66 | 0.41 |
03/06 | 1,203 | 1,225 | 1,203 | 1,219 | +0.99% | 62,000 | 143億9740万 | +1.08% | 17.66 | 0.41 |
03/05 | 1,192 | 1,215 | 1,188 | 1,207 | +1.17% | 67,700 | 142億5567万 | 0% | 17.49 | 0.41 |
03/04 | 1,220 | 1,221 | 1,193 | 1,193 | -2.13% | 146,000 | 140億9031万 | -1.16% | 17.29 | 0.41 |
03/01 | 1,238 | 1,238 | 1,212 | 1,219 | -2.25% | 123,300 | 143億9740万 | +0.99% | 17.66 | 0.41 |
02/29 | 1,230 | 1,247 | 1,224 | 1,247 | +1.63% | 99,300 | 147億2810万 | +3.4% | 18.07 | 0.42 |
02/28 | 1,214 | 1,230 | 1,214 | 1,227 | +1.07% | 63,600 | 144億9188万 | +1.91% | 17.78 | 0.42 |
02/27 | 1,200 | 1,219 | 1,199 | 1,214 | +1.17% | 58,600 | 143億3834万 | +0.91% | 17.59 | 0.41 |
02/26 | 1,205 | 1,210 | 1,198 | 1,200 | -0.08% | 56,400 | 141億7299万 | -0.17% | 17.39 | 0.41 |
02/22 | 1,205 | 1,210 | 1,200 | 1,201 | -0.33% | 34,700 | 141億8480万 | -0.08% | 17.4 | 0.41 |
02/21 | 1,207 | 1,210 | 1,201 | 1,205 | -0.17% | 29,700 | 142億3204万 | +0.25% | 17.46 | 0.41 |
02/20 | 1,206 | 1,210 | 1,202 | 1,207 | +0.58% | 60,000 | 142億5567万 | +0.42% | 17.49 | 0.41 |
02/19 | 1,187 | 1,200 | 1,187 | 1,200 | +1.1% | 74,600 | 141億7299万 | -0.17% | 17.39 | 0.41 |
02/16 | 1,183 | 1,187 | 1,163 | 1,187 | +1.37% | 69,700 | 140億1945万 | -1.25% | 17.2 | 0.4 |
02/15 | 1,195 | 1,198 | 1,171 | 1,171 | -2.09% | 104,300 | 138億3048万 | -2.5% | 16.97 | 0.4 |
02/14 | 1,212 | 1,212 | 1,185 | 1,196 | -0.91% | 76,900 | 141億2575万 | -0.42% | 17.33 | 0.41 |
02/13 | 1,217 | 1,221 | 1,207 | 1,207 | -0.25% | 63,700 | 142億5567万 | +0.58% | 17.49 | 0.41 |
02/09 | 1,202 | 1,217 | 1,200 | 1,210 | +0.5% | 51,600 | 142億9110万 | +1% | 17.53 | 0.41 |
02/08 | 1,200 | 1,211 | 1,185 | 1,204 | +0.17% | 88,000 | 142億2023万 | +0.84% | 17.44 | 0.41 |
02/07 | 1,200 | 1,210 | 1,198 | 1,202 | +0.08% | 40,800 | 141億9661万 | +1.01% | 17.42 | 0.41 |
02/06 | 1,204 | 1,208 | 1,200 | 1,201 | -0.66% | 35,100 | 141億8480万 | +1.35% | 17.4 | 0.41 |
02/05 | 1,204 | 1,210 | 1,200 | 1,209 | +0.5% | 40,600 | 142億7929万 | +2.46% | 17.52 | 0.41 |
02/02 | 1,204 | 1,205 | 1,189 | 1,203 | -0.08% | 62,600 | 142億842万 | +2.47% | 17.43 | 0.41 |
02/01 | 1,205 | 1,210 | 1,199 | 1,204 | -1.07% | 52,800 | 142億2023万 | +2.99% | 17.44 | 0.41 |
01/31 | 1,207 | 1,217 | 1,196 | 1,217 | +1.08% | 59,800 | 143億7377万 | +4.64% | 17.63 | 0.41 |
01/30 | 1,222 | 1,226 | 1,203 | 1,204 | -2.03% | 147,800 | 142億2023万 | +4.06% | 17.44 | 0.41 |
01/29 | 1,215 | 1,230 | 1,214 | 1,229 | +1.74% | 66,000 | 145億1550万 | +6.78% | 17.81 | 0.42 |
01/26 | 1,207 | 1,215 | 1,203 | 1,208 | +0.33% | 44,400 | 142億6748万 | +5.59% | 17.5 | 0.41 |
01/25 | 1,199 | 1,207 | 1,193 | 1,204 | +0.25% | 61,800 | 142億2023万 | +5.8% | 17.44 | 0.41 |
01/24 | 1,200 | 1,205 | 1,191 | 1,201 | +0.67% | 42,400 | 141億8480万 | +6.1% | 17.4 | 0.41 |
01/23 | 1,205 | 1,207 | 1,189 | 1,193 | -0.83% | 62,600 | 140億9031万 | +5.86% | 17.29 | 0.41 |
01/22 | 1,198 | 1,203 | 1,193 | 1,203 | +0.75% | 62,700 | 142億842万 | +7.22% | 17.43 | 0.41 |
01/19 | 1,195 | 1,200 | 1,188 | 1,194 | +0.17% | 74,100 | 141億212万 | +6.89% | 17.3 | 0.41 |
01/18 | 1,192 | 1,200 | 1,178 | 1,192 | 0% | 49,600 | 140億7850万 | +7.1% | 17.27 | 0.41 |
01/17 | 1,224 | 1,225 | 1,190 | 1,192 | -1.57% | 93,600 | 140億7850万 | +7.58% | 17.27 | 0.41 |
01/16 | 1,224 | 1,239 | 1,211 | 1,211 | -0.08% | 127,900 | 143億291万 | +9.79% | 17.55 | 0.41 |
01/15 | 1,195 | 1,220 | 1,195 | 1,212 | +1.68% | 144,500 | 143億1472万 | +10.38% | 17.56 | 0.41 |
01/12 | 1,180 | 1,192 | 1,175 | 1,192 | +1.45% | 127,100 | 140億7850万 | +9.16% | 17.27 | 0.41 |
01/11 | 1,179 | 1,183 | 1,170 | 1,175 | +0.95% | 89,400 | 138億7772万 | +8% | 17.02 | 0.4 |
01/10 | 1,175 | 1,180 | 1,162 | 1,164 | -0.94% | 103,500 | 137億4780万 | +7.28% | 16.87 | 0.4 |
01/09 | 1,174 | 1,180 | 1,163 | 1,175 | +1.29% | 149,300 | 138億7772万 | +8.6% | 17.02 | 0.4 |
01/05 | 1,121 | 1,166 | 1,121 | 1,160 | +4.69% | 193,600 | 137億56万 | +7.51% | 16.81 | 0.39 |
01/04 | 1,100 | 1,108 | 1,091 | 1,108 | +1.19% | 55,700 | 130億8639万 | +2.88% | 16.05 | 0.38 |
2023 | ||||||||||
12/29 | 1,089 | 1,095 | 1,084 | 1,095 | +1.39% | 48,600 | 129億3285万 | +1.77% | 15.87 | 0.38 |
12/28 | 1,082 | 1,083 | 1,077 | 1,080 | +0.56% | 28,200 | 127億5569万 | +0.37% | 15.65 | 0.37 |
12/27 | 1,064 | 1,074 | 1,064 | 1,074 | +0.94% | 30,700 | 126億8483万 | -0.19% | 15.56 | 0.37 |
12/26 | 1,058 | 1,067 | 1,058 | 1,064 | 0% | 24,100 | 125億6672万 | -1.12% | 15.42 | 0.37 |
12/25 | 1,070 | 1,074 | 1,058 | 1,064 | -0.37% | 36,400 | 125億6672万 | -1.21% | 15.42 | 0.37 |
12/22 | 1,060 | 1,070 | 1,060 | 1,068 | +0.75% | 22,400 | 126億1396万 | -0.84% | 15.47 | 0.37 |
12/21 | 1,055 | 1,064 | 1,051 | 1,060 | +0.19% | 35,200 | 125億1947万 | -1.58% | 15.36 | 0.36 |
12/20 | 1,055 | 1,066 | 1,055 | 1,058 | +0.47% | 27,800 | 124億9585万 | -1.86% | 15.33 | 0.36 |
12/19 | 1,059 | 1,060 | 1,052 | 1,053 | -0.28% | 29,500 | 124億3680万 | -2.32% | 15.26 | 0.36 |
12/18 | 1,053 | 1,059 | 1,049 | 1,056 | -0.75% | 47,700 | 124億7223万 | -2.13% | 15.3 | 0.36 |
12/15 | 1,066 | 1,068 | 1,058 | 1,064 | -0.09% | 41,500 | 125億6672万 | -1.48% | 15.42 | 0.37 |
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 | 1,860 186 6/11 | 960 96 1/17 | 837,300 8,373,000 2/26 | - | - | +19.85% 2/26 | -19.77% 1/16 |
2009年 3月期 | 1,830 183 6/4 | 790 79 10/10 79 10/7 | 1,198,300 11,983,000 5/15 | - | - | +113.09% 4/30 | -28.26% 10/8 |
2010年 3月期 | 2,840 284 8/19 | 870 87 4/1 | 16,183,800 161,838,000 8/19 | - | - | +55.96% 8/20 | -28.69% 11/27 |
2011年 3月期 | 1,490 149 4/26 149 4/22 他2件 | 640 64 3/15 | 1,240,700 12,407,000 3/17 | 180億4513万 | 77億5093万 | +11.32% 6/23 | -36.06% 3/15 |
2012年 3月期 | 1,240 124 1/30 124 1/26 | 810 81 8/9 | 3,404,200 34,042,000 12/5 | 150億1742万 | 98億977万 | +30.25% 12/5 | -9.49% 4/11 |
2013年 3月期 | 1,300 130 3/11 | 840 84 5/17 | 1,220,400 12,204,000 2/4 | 157億4407万 | 101億7309万 | +19.43% 4/15 | -9.78% 2/15 |
2014年 3月期 | 1,640 164 4/16 | 1,020 102 6/7 | 5,885,400 58,854,000 4/16 | 198億6175万 | 123億5304万 | +7.84% 7/11 | -15.9% 6/7 |
2015年 3月期 | 1,560 156 10/16 | 1,080 108 5/21 | 8,452,100 84,521,000 10/16 | 188億9289万 | 130億7969万 | +13.01% 10/16 | -4.56% 10/23 |
2016年 3月期 | 1,450 145 6/8 | 970 97 2/12 | 1,574,200 15,742,000 6/2 | 175億6070万 | 117億4750万 | +10.23% 6/3 | -11.04% 2/12 |
2017年 3月期 | 1,630 163 1/24 163 1/23 | 1,000 100 7/8 100 6/28 他3件 | 705,700 7,057,000 12/21 | 197億4065万 | 121億1082万 | +13.64% 11/21 | -14.12% 4/6 |
2018年 3月期 | 1,747 9/27 | 1,240 124 4/12 | 306,400 3,064,000 4/12 | 211億5761万 | 150億1742万 | +7.68% 9/27 | -11.73% 11/15 |
2019年 3月期 | 1,406 4/26 | 918 12/25 | 115,400 12/25 | 166億602万 | 108億4234万 | +5.23% 9/26 | -16.5% 12/25 |
2020年 3月期 | 1,665 1/31 1/30 | 816 3/17 | 8,330,100 1/30 | 196億6503万 | 96億3763万 | +34.11% 4/13 | -26.35% 3/13 |
2021年 3月期 | 1,300 4/13 | 915 10/30 | 2,122,300 11/20 | 153億5407万 | 108億690万 | +12.23% 11/20 | -8.03% 5/19 |
2022年 3月期 | 1,006 4/1 | 865 3/9 | 144,100 4/30 | 118億8169万 | 102億1636万 | +3.91% 1/12 | -4.31% 3/9 |
2023年 3月期 | 1,105 3/10 | 832 10/28 | 803,900 12/1 | 130億5096万 | 98億2660万 | +10.82% 12/1 | -6.09% 3/30 |
2024年 3月期 | 1,255 3/8 | 953 6/1 | 193,600 1/5 | 148億2259万 | 112億5572万 | +10.37% 1/15 | -8.38% 4/17 |
最新 | 1,063 2024/5/16 | 68,500 | 125億5491万 | +0.38% 1,059 |
年間値上がり率
- 1984/12/27 vs 1983/12/21
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 66%(1.66倍)
- 1990/12/21 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/21
- -29%(0.71倍)
- 1992/12/28 vs 1991/12/30
- -47%(0.53倍)
- 1993/12/30 vs 1992/12/28
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/28 vs 1994/12/30
- 15%(1.15倍)
- 1996/12/25 vs 1995/12/28
- -33%(0.67倍)
- 1997/12/29 vs 1996/12/25
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/29
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -28%(0.72倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 197%(2.97倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 106%(2.06倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/16 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
270円(2002/11/20) - 294%(3.94倍)
1,063円(5/16)