株価チャート
株価
5/17
- 前日 (5/16)
- 1,292
- 始値
- 1,298
- 高値
- 1,314
- 安値
- 1,294
- 終値 +1.32%
- 1,309
- 出来高 +43.44%
- 17,500
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,300 - 株価（25日）
移動平均値 - +0.31%
1,305 - 出来高（5日）
移動平均値 - +0.57%
17,400
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 | 1,298 | 1,314 | 1,294 | 1,309 | +1.32% | 17,500 | 253億1710万 | +0.31% | 24.05 | 4.99 |
| 05/16 | 1,298 | 1,300 | 1,292 | 1,292 | +0.47% | 12,200 | 249億8831万 | -1.15% | 23.74 | 4.93 |
| 05/15 | 1,303 | 1,313 | 1,286 | 1,286 | -1.61% | 25,500 | 248億7226万 | -1.83% | 23.63 | 4.9 |
| 05/14 | 1,316 | 1,317 | 1,299 | 1,307 | -0.08% | 19,300 | 252億7842万 | -0.46% | 24.02 | 4.98 |
| 05/13 | 1,300 | 1,315 | 1,296 | 1,308 | +1.63% | 12,500 | 252億9776万 | -0.46% | 24.03 | 4.99 |
| 05/10 | 1,310 | 1,310 | 1,286 | 1,287 | -1.53% | 14,000 | 248億9160万 | -2.2% | 23.65 | 4.91 |
| 05/09 | 1,315 | 1,315 | 1,306 | 1,307 | -0.76% | 8,800 | 252億7842万 | -0.83% | 24.02 | 4.98 |
| 05/08 | 1,317 | 1,317 | 1,311 | 1,317 | +0.53% | 7,400 | 254億7183万 | -0.3% | 24.2 | 5.02 |
| 05/07 | 1,320 | 1,320 | 1,310 | 1,310 | +0.23% | 13,100 | 253億3644万 | -0.98% | 24.07 | 4.99 |
| 05/02 | 1,296 | 1,307 | 1,296 | 1,307 | +0.85% | 8,000 | 252億7842万 | -1.36% | 24.02 | 4.98 |
| 05/01 | 1,289 | 1,305 | 1,288 | 1,296 | +0.54% | 8,200 | 250億6567万 | -2.41% | 23.81 | 4.94 |
| 04/30 | 1,283 | 1,294 | 1,283 | 1,289 | +0.7% | 11,300 | 249億3029万 | -3.23% | 23.68 | 4.91 |
| 04/26 | 1,291 | 1,295 | 1,273 | 1,280 | -1.08% | 64,400 | 247億5622万 | -4.26% | 23.52 | 4.88 |
| 04/25 | 1,302 | 1,306 | 1,293 | 1,294 | -0.77% | 9,800 | 250億2699万 | -3.58% | 23.78 | 4.93 |
| 04/24 | 1,305 | 1,308 | 1,297 | 1,304 | -0.08% | 11,600 | 252億2040万 | -3.19% | 23.96 | 4.97 |
| 04/23 | 1,292 | 1,305 | 1,292 | 1,305 | +0.85% | 8,400 | 252億3974万 | -3.4% | 23.98 | 4.98 |
| 04/22 | 1,273 | 1,299 | 1,273 | 1,294 | +1.73% | 15,000 | 250億2699万 | -4.5% | 23.78 | 4.93 |
| 04/19 | 1,293 | 1,293 | 1,264 | 1,272 | -2.23% | 31,200 | 246億149万 | -6.54% | 23.37 | 4.85 |
| 04/18 | 1,281 | 1,305 | 1,278 | 1,301 | +1.56% | 20,400 | 251億6238万 | -4.83% | 23.9 | 4.96 |
| 04/17 | 1,297 | 1,298 | 1,275 | 1,281 | -1.23% | 30,200 | 247億7556万 | -6.63% | 23.54 | 4.88 |
| 04/16 | 1,326 | 1,326 | 1,297 | 1,297 | -2.41% | 32,700 | 250億8501万 | -5.88% | 23.83 | 4.95 |
| 04/15 | 1,339 | 1,339 | 1,325 | 1,329 | -0.82% | 26,800 | 257億392万 | -3.9% | 24.42 | 5.07 |
| 04/12 | 1,352 | 1,352 | 1,340 | 1,340 | -0.52% | 13,500 | 259億1667万 | -3.39% | 24.62 | 5.11 |
| 04/11 | 1,360 | 1,360 | 1,347 | 1,347 | -0.81% | 14,000 | 260億5205万 | -3.09% | 24.75 | 5.14 |
| 04/10 | 1,365 | 1,371 | 1,357 | 1,358 | -0.95% | 9,300 | 262億6480万 | -2.58% | 24.95 | 5.18 |
| 04/09 | 1,360 | 1,378 | 1,350 | 1,371 | +0.81% | 18,300 | 265億1623万 | -1.86% | 25.19 | 5.23 |
| 04/08 | 1,355 | 1,360 | 1,351 | 1,360 | +0.52% | 15,300 | 263億348万 | -2.79% | 24.99 | 5.19 |
| 04/05 | 1,345 | 1,365 | 1,341 | 1,353 | +0.45% | 10,100 | 261億6810万 | -3.5% | 24.86 | 5.16 |
| 04/04 | 1,351 | 1,356 | 1,341 | 1,347 | -0.44% | 14,900 | 260億5205万 | -4.2% | 24.75 | 5.14 |
| 04/03 | 1,338 | 1,360 | 1,336 | 1,353 | +1.27% | 9,400 | 261億6810万 | -4.04% | 24.86 | 5.16 |
| 04/02 | 1,368 | 1,368 | 1,334 | 1,336 | -2.62% | 32,900 | 258億3930万 | -5.45% | 24.55 | 5.09 |
| 04/01 | 1,384 | 1,385 | 1,367 | 1,372 | -0.58% | 16,200 | 265億3557万 | -3.11% | 25.21 | 5.23 |
| 03/29 | 1,370 | 1,385 | 1,368 | 1,380 | +0.73% | 19,000 | 266億9030万 | -2.75% | 28.36 | 5.26 |
| 03/28 | 1,371 | 1,385 | 1,361 | 1,370 | -0.51% | 116,700 | 264億9689万 | -3.59% | 28.15 | 5.22 |
| 03/27 | 1,400 | 1,401 | 1,376 | 1,377 | -1.5% | 300,600 | 266億3228万 | -3.23% | 28.3 | 5.25 |
| 03/26 | 1,408 | 1,408 | 1,397 | 1,398 | -0.64% | 83,700 | 270億3843万 | -1.96% | 28.73 | 5.33 |
| 03/25 | 1,410 | 1,418 | 1,407 | 1,407 | -0.21% | 57,000 | 272億1250万 | -1.33% | 28.91 | 5.36 |
| 03/22 | 1,406 | 1,410 | 1,397 | 1,410 | +0.28% | 41,200 | 272億7052万 | -1.12% | 28.98 | 5.38 |
| 03/21 | 1,417 | 1,423 | 1,406 | 1,406 | -0.28% | 29,500 | 271億9316万 | -1.54% | 28.89 | 5.36 |
| 03/19 | 1,422 | 1,423 | 1,409 | 1,410 | -0.56% | 26,500 | 272億7052万 | -1.4% | 28.98 | 5.38 |
| 03/18 | 1,430 | 1,432 | 1,416 | 1,418 | -0.84% | 28,900 | 274億2525万 | -0.98% | 29.14 | 5.41 |
| 03/15 | 1,425 | 1,430 | 1,423 | 1,430 | 0% | 14,300 | 276億5734万 | -0.28% | 29.39 | 5.45 |
| 03/14 | 1,420 | 1,430 | 1,419 | 1,430 | +0.7% | 12,100 | 276億5734万 | -0.35% | 29.39 | 5.45 |
| 03/13 | 1,434 | 1,435 | 1,415 | 1,420 | -0.77% | 12,600 | 274億6393万 | -1.11% | 29.18 | 5.41 |
| 03/12 | 1,415 | 1,431 | 1,413 | 1,431 | +1.2% | 16,700 | 276億7668万 | -0.42% | 29.41 | 5.46 |
| 03/11 | 1,424 | 1,425 | 1,403 | 1,414 | -0.77% | 24,300 | 273億4789万 | -1.67% | 29.06 | 5.39 |
| 03/08 | 1,431 | 1,438 | 1,425 | 1,425 | -0.97% | 17,200 | 275億6064万 | -0.97% | 29.28 | 5.43 |
| 03/07 | 1,440 | 1,443 | 1,428 | 1,439 | +0.56% | 18,700 | 278億3141万 | -0.07% | 29.57 | 5.49 |
| 03/06 | 1,423 | 1,439 | 1,423 | 1,431 | -0.14% | 11,800 | 276億7668万 | -0.69% | 29.41 | 5.46 |
| 03/05 | 1,426 | 1,434 | 1,417 | 1,433 | +1.2% | 14,500 | 277億1536万 | -0.62% | 29.45 | 5.46 |
| 03/04 | 1,443 | 1,443 | 1,415 | 1,416 | -1.53% | 28,400 | 273億8657万 | -1.8% | 29.1 | 5.4 |
| 03/01 | 1,457 | 1,457 | 1,436 | 1,438 | -1.24% | 16,000 | 278億1207万 | -0.35% | 29.55 | 5.48 |
| 02/29 | 1,439 | 1,456 | 1,438 | 1,456 | +1.25% | 14,800 | 281億6020万 | +0.83% | 29.92 | 5.55 |
| 02/28 | 1,430 | 1,448 | 1,428 | 1,438 | +0.56% | 16,900 | 278億1207万 | -0.35% | 29.55 | 5.48 |
| 02/27 | 1,434 | 1,438 | 1,425 | 1,430 | 0% | 10,400 | 276億5734万 | -0.97% | 29.39 | 5.45 |
| 02/26 | 1,436 | 1,439 | 1,429 | 1,430 | -0.14% | 8,900 | 276億5734万 | -0.97% | 29.39 | 5.45 |
| 02/22 | 1,437 | 1,443 | 1,425 | 1,432 | +0.28% | 11,400 | 276億9602万 | -0.9% | 29.43 | 5.46 |
| 02/21 | 1,432 | 1,443 | 1,427 | 1,428 | -0.76% | 6,900 | 276億1866万 | -1.18% | 29.35 | 5.44 |
| 02/20 | 1,444 | 1,448 | 1,435 | 1,439 | +0.14% | 8,800 | 278億3141万 | -0.42% | 29.57 | 5.49 |
| 02/19 | 1,412 | 1,442 | 1,411 | 1,437 | +1.77% | 13,800 | 277億9272万 | -0.55% | 29.53 | 5.48 |
| 02/16 | 1,402 | 1,420 | 1,402 | 1,412 | +0.71% | 11,900 | 273億920万 | -2.22% | 29.02 | 5.38 |
| 02/15 | 1,449 | 1,449 | 1,402 | 1,402 | -3.18% | 40,100 | 271億1580万 | -3.04% | 28.81 | 5.35 |
| 02/14 | 1,456 | 1,465 | 1,442 | 1,448 | -0.69% | 23,700 | 280億547万 | 0% | 29.76 | 5.52 |
| 02/13 | 1,453 | 1,473 | 1,447 | 1,458 | -0.14% | 21,200 | 281億9888万 | +0.62% | 29.96 | 5.56 |
| 02/09 | 1,485 | 1,485 | 1,442 | 1,460 | -1.15% | 45,200 | 282億3756万 | +0.83% | 30 | 5.57 |
| 02/08 | 1,457 | 1,484 | 1,447 | 1,477 | +1.37% | 44,800 | 285億6636万 | +2.07% | 30.35 | 5.63 |
| 02/07 | 1,449 | 1,457 | 1,447 | 1,457 | +0.34% | 10,100 | 281億7954万 | +0.83% | 29.94 | 5.56 |
| 02/06 | 1,447 | 1,462 | 1,447 | 1,452 | +0.35% | 7,700 | 280億8284万 | +0.55% | 29.84 | 5.54 |
| 02/05 | 1,450 | 1,456 | 1,442 | 1,447 | -0.07% | 16,000 | 279億8613万 | +0.35% | 29.74 | 5.52 |
| 02/02 | 1,453 | 1,453 | 1,444 | 1,448 | +0.42% | 11,000 | 280億547万 | +0.56% | 29.76 | 5.52 |
| 02/01 | 1,454 | 1,454 | 1,442 | 1,442 | -0.83% | 10,400 | 278億8943万 | +0.21% | 29.63 | 5.5 |
| 01/31 | 1,446 | 1,460 | 1,446 | 1,454 | 0% | 14,300 | 281億2152万 | +1.11% | 29.88 | 5.54 |
| 01/30 | 1,455 | 1,463 | 1,453 | 1,454 | +0.07% | 54,100 | 281億2152万 | +1.18% | 29.88 | 5.54 |
| 01/29 | 1,449 | 1,453 | 1,441 | 1,453 | +0.83% | 11,200 | 281億218万 | +1.18% | 29.86 | 5.54 |
| 01/26 | 1,457 | 1,457 | 1,441 | 1,441 | -0.35% | 11,300 | 278億7009万 | +0.49% | 29.61 | 5.49 |
| 01/25 | 1,459 | 1,460 | 1,445 | 1,446 | -0.28% | 16,800 | 279億6679万 | +0.91% | 29.72 | 5.51 |
| 01/24 | 1,442 | 1,455 | 1,438 | 1,450 | +0.69% | 12,700 | 280億4416万 | +1.33% | 29.8 | 5.53 |
| 01/23 | 1,457 | 1,458 | 1,440 | 1,440 | -0.83% | 16,500 | 278億5075万 | +0.7% | 29.59 | 5.49 |
| 01/22 | 1,457 | 1,458 | 1,445 | 1,452 | +0.14% | 11,600 | 280億8284万 | +1.61% | 29.84 | 5.54 |
| 01/19 | 1,444 | 1,455 | 1,444 | 1,450 | +0.42% | 12,600 | 280億4416万 | +1.61% | 29.8 | 5.53 |
| 01/18 | 1,451 | 1,451 | 1,436 | 1,444 | +0.28% | 7,100 | 279億2811万 | +1.26% | 29.67 | 5.51 |
| 01/17 | 1,436 | 1,453 | 1,432 | 1,440 | +1.05% | 15,100 | 278億5075万 | +1.12% | 29.59 | 5.49 |
| 01/16 | 1,431 | 1,432 | 1,424 | 1,425 | -0.63% | 15,100 | 275億6064万 | +0.14% | 29.28 | 5.43 |
| 01/15 | 1,436 | 1,442 | 1,427 | 1,434 | +0.56% | 18,000 | 277億3470万 | +0.84% | 29.47 | 5.47 |
| 01/12 | 1,450 | 1,450 | 1,425 | 1,426 | -1.99% | 27,900 | 275億7998万 | +0.35% | 29.3 | 5.44 |
| 01/11 | 1,450 | 1,458 | 1,448 | 1,455 | -0.07% | 13,300 | 281億4086万 | +2.46% | 29.9 | 5.55 |
| 01/10 | 1,460 | 1,465 | 1,455 | 1,456 | -0.14% | 25,000 | 281億6020万 | +2.68% | 29.92 | 5.55 |
| 01/09 | 1,445 | 1,458 | 1,445 | 1,458 | +1.11% | 22,700 | 281億9888万 | +3.04% | 29.96 | 5.56 |
| 01/05 | 1,437 | 1,442 | 1,428 | 1,442 | +0.84% | 13,300 | 278億8943万 | +2.2% | 29.63 | 5.5 |
| 01/04 | 1,434 | 1,434 | 1,410 | 1,430 | -0.07% | 14,400 | 276億5734万 | +1.49% | 29.39 | 5.45 |
| 2023 | ||||||||||
| 12/29 | 1,423 | 1,434 | 1,419 | 1,431 | +0.49% | 11,200 | 276億7668万 | +1.71% | 29.41 | 5.7 |
| 12/28 | 1,402 | 1,424 | 1,402 | 1,424 | +1.28% | 9,000 | 275億4129万 | +1.35% | 29.26 | 5.67 |
| 12/27 | 1,403 | 1,407 | 1,393 | 1,406 | 0% | 18,700 | 271億9316万 | +0.14% | 28.89 | 5.6 |
| 12/26 | 1,411 | 1,419 | 1,403 | 1,406 | -0.64% | 9,400 | 271億9316万 | +0.21% | 28.89 | 5.6 |
| 12/25 | 1,424 | 1,433 | 1,409 | 1,415 | -0.63% | 10,900 | 273億6723万 | +0.93% | 29.08 | 5.63 |
| 12/22 | 1,418 | 1,424 | 1,414 | 1,424 | +0.42% | 6,700 | 275億4129万 | +1.64% | 29.26 | 5.67 |
| 12/21 | 1,412 | 1,420 | 1,412 | 1,418 | -0.42% | 6,500 | 274億2525万 | +1.36% | 29.14 | 5.65 |
| 12/20 | 1,418 | 1,438 | 1,412 | 1,424 | +0.42% | 25,200 | 275億4129万 | +1.86% | 29.26 | 5.67 |
| 12/19 | 1,413 | 1,420 | 1,408 | 1,418 | +0.35% | 10,600 | 274億2525万 | +1.5% | 29.14 | 5.65 |
| 12/18 | 1,395 | 1,413 | 1,391 | 1,413 | +0.78% | 8,200 | 273億2855万 | +1.22% | 29.04 | 5.63 |
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 | |
| 2012年 12月期 | 957 12/14 | 763 12/25 | 1,610,000 12/14 | 47万 | 38万 | +1.19% 2/4 | -8.44% 1/25 |
| 2013年 12月期 | 1,380 11/8 | 715 1/11 | 655,300 5/9 | 69万 | 35万 | +30.41% 11/8 | -8.98% 6/27 |
| 2014年 12月期 | 2,675 4/18 | 1,291 2/4 | 467,600 4/28 | 517億3664万 | 249億6897万 | +32.38% 4/17 | -9.88% 7/10 |
| 2015年 12月期 | 4,000 8/6 | 2,135 1/8 1/7 | 145,700 8/7 | 773億6320万 | 412億9260万 | +19.5% 4/10 | -25.32% 8/25 |
| 2017年 3月期 | 3,145 3/30 | 2,455 2/12 | 164,500 12/28 | 608億2681万 | 474億8166万 | +9.38% 3/15 | -12.05% 2/12 |
| 2018年 3月期 | 3,070 3/19 | 2,679 4/6 | 172,600 3/27 | 593億7625万 | 518億1400万 | +4.59% 3/16 | -3.16% 4/17 |
| 2019年 3月期 | 3,005 9/21 | 2,193 12/25 | 120,500 3/6 | 581億1910万 | 424億1437万 | +5.9% 2/26 | -17.94% 12/25 |
| 2020年 3月期 | 2,733 4/25 | 1,414 3/17 | 180,100 9/26 | 528億5840万 | 273億4789万 | +12.93% 5/8 | -27.34% 3/13 |
| 2021年 3月期 | 1,900 6/8 6/4 | 1,086 1/4 | 281,900 3/29 | 367億4752万 | 210億410万 | +20.18% 5/11 | -21.36% 7/10 |
| 2022年 3月期 | 1,612 9/30 | 1,070 3/9 3/8 | 242,100 9/28 | 311億7736万 | 206億9465万 | +9.17% 6/9 | -13.14% 11/29 |
| 2023年 3月期 | 1,261 6/30 6/29 | 1,077 11/2 | 198,800 9/28 | 243億8874万 | 208億3004万 | +11.1% 5/9 | -6.94% 10/13 |
| 2024年 3月期 | 1,568 9/6 | 1,172 4/6 4/5 | 340,700 9/27 | 303億2637万 | 226億6741万 | +8.4% 9/4 | -9.02% 10/4 |
| 最新 | 1,309 2024/5/17 | 17,500 | 253億1710万 | +0.31% 1,305 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
715円（2013/01/11） - 83%（1.83倍）
1,309円（5/17）