株価チャート
株価
5/17
- 前日 (5/16)
- 1,380
- 始値
- 1,376
- 高値
- 1,382
- 安値
- 1,368
- 終値 -0.36%
- 1,375
- 出来高 -56.32%
- 22,800
乖離率
- 株価（5日）
移動平均値 - -1.43%
1,395 - 株価（25日）
移動平均値 - -9.12%
1,513 - 出来高（5日）
移動平均値 - -71.96%
81,300
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 | 1,376 | 1,382 | 1,368 | 1,375 | -0.36% | 22,800 | 140億2500万 | -9.12% | 7.32 | 0.38 |
| 05/16 | 1,400 | 1,406 | 1,376 | 1,380 | -1.43% | 52,200 | 140億7600万 | -9.39% | 7.35 | 0.39 |
| 05/15 | 1,412 | 1,420 | 1,395 | 1,400 | -0.78% | 71,700 | 142億8000万 | -8.62% | 7.45 | 0.39 |
| 05/14 | 1,414 | 1,424 | 1,406 | 1,411 | +0.28% | 44,700 | 143億9220万 | -8.44% | 7.51 | 0.39 |
| 05/13 | 1,450 | 1,460 | 1,407 | 1,407 | -12.77% | 215,100 | 143億5140万 | -9.23% | 7.49 | 0.39 |
| 05/10 | 1,602 | 1,615 | 1,577 | 1,613 | +1.9% | 54,900 | 164億5260万 | +3.46% | 8.59 | 0.45 |
| 05/09 | 1,593 | 1,597 | 1,580 | 1,583 | +0.64% | 18,700 | 161億4660万 | +1.47% | 8.43 | 0.44 |
| 05/08 | 1,588 | 1,591 | 1,568 | 1,573 | -1.32% | 22,800 | 160億4460万 | +0.77% | 8.37 | 0.44 |
| 05/07 | 1,569 | 1,598 | 1,562 | 1,594 | +5.77% | 49,100 | 162億5880万 | +1.85% | 8.49 | 0.45 |
| 05/02 | 1,514 | 1,514 | 1,507 | 1,507 | -0.53% | 9,400 | 153億7140万 | -3.89% | 8.02 | 0.42 |
| 05/01 | 1,503 | 1,515 | 1,494 | 1,515 | +0.8% | 16,000 | 154億5300万 | -3.93% | 8.07 | 0.42 |
| 04/30 | 1,500 | 1,516 | 1,495 | 1,503 | +1.21% | 21,300 | 153億3060万 | -5.23% | 8 | 0.42 |
| 04/26 | 1,468 | 1,491 | 1,452 | 1,485 | +0.34% | 95,600 | 151億4700万 | -6.95% | 7.91 | 0.42 |
| 04/25 | 1,499 | 1,499 | 1,480 | 1,480 | -1.86% | 18,800 | 150億9600万 | -7.9% | 7.88 | 0.41 |
| 04/24 | 1,498 | 1,508 | 1,489 | 1,508 | +1.07% | 19,800 | 153億8160万 | -6.8% | 8.03 | 0.42 |
| 04/23 | 1,501 | 1,509 | 1,490 | 1,492 | -0.86% | 11,000 | 152億1840万 | -8.13% | 7.94 | 0.42 |
| 04/22 | 1,498 | 1,517 | 1,486 | 1,505 | +0.47% | 20,900 | 153億5100万 | -7.67% | 8.01 | 0.42 |
| 04/19 | 1,524 | 1,524 | 1,462 | 1,498 | -1.83% | 46,400 | 152億7960万 | -8.38% | 7.97 | 0.42 |
| 04/18 | 1,507 | 1,537 | 1,503 | 1,526 | +0.39% | 12,300 | 155億6520万 | -6.95% | 8.12 | 0.43 |
| 04/17 | 1,551 | 1,551 | 1,501 | 1,520 | -1.94% | 40,500 | 155億400万 | -7.49% | 8.09 | 0.43 |
| 04/16 | 1,575 | 1,580 | 1,550 | 1,550 | -2.58% | 27,300 | 158億1000万 | -5.83% | 8.25 | 0.43 |
| 04/15 | 1,580 | 1,600 | 1,556 | 1,591 | +0.06% | 23,600 | 162億2820万 | -3.46% | 8.47 | 0.45 |
| 04/12 | 1,605 | 1,607 | 1,590 | 1,590 | -0.93% | 16,800 | 162億1800万 | -3.64% | 8.46 | 0.45 |
| 04/11 | 1,613 | 1,620 | 1,594 | 1,605 | -0.99% | 24,800 | 163億7100万 | -2.85% | 8.54 | 0.45 |
| 04/10 | 1,617 | 1,632 | 1,606 | 1,621 | +0.25% | 14,200 | 165億3420万 | -2.05% | 8.63 | 0.45 |
| 04/09 | 1,625 | 1,630 | 1,614 | 1,617 | -0.06% | 14,100 | 164億9340万 | -2.36% | 8.61 | 0.45 |
| 04/08 | 1,634 | 1,634 | 1,602 | 1,618 | -0.06% | 31,700 | 165億360万 | -2.29% | 8.61 | 0.45 |
| 04/05 | 1,620 | 1,639 | 1,617 | 1,619 | -1.28% | 14,800 | 165億1380万 | -2.35% | 8.62 | 0.45 |
| 04/04 | 1,638 | 1,649 | 1,621 | 1,640 | +0.74% | 14,200 | 167億2800万 | -1.15% | 8.73 | 0.46 |
| 04/03 | 1,608 | 1,637 | 1,608 | 1,628 | +0.49% | 14,800 | 166億560万 | -1.87% | 8.67 | 0.46 |
| 04/02 | 1,638 | 1,654 | 1,613 | 1,620 | +0.12% | 30,300 | 165億2400万 | -2.41% | 8.62 | 0.45 |
| 04/01 | 1,675 | 1,675 | 1,611 | 1,618 | -3.46% | 45,700 | 165億360万 | -2.47% | 8.61 | 0.45 |
| 03/29 | 1,659 | 1,689 | 1,659 | 1,676 | +0.78% | 17,200 | 170億9520万 | +1.02% | 8.91 | 0.47 |
| 03/28 | 1,682 | 1,707 | 1,660 | 1,663 | -4.15% | 35,200 | 169億6260万 | +0.36% | 8.84 | 0.47 |
| 03/27 | 1,755 | 1,768 | 1,731 | 1,735 | -1.03% | 37,900 | 176億9700万 | +4.77% | 9.23 | 0.49 |
| 03/26 | 1,730 | 1,774 | 1,726 | 1,753 | +0.57% | 27,500 | 178億8060万 | +6.11% | 9.32 | 0.49 |
| 03/25 | 1,756 | 1,777 | 1,743 | 1,743 | -0.46% | 35,300 | 177億7860万 | +5.76% | 9.27 | 0.49 |
| 03/22 | 1,760 | 1,775 | 1,738 | 1,751 | -0.23% | 40,900 | 178億6020万 | +6.57% | 9.31 | 0.49 |
| 03/21 | 1,685 | 1,755 | 1,685 | 1,755 | +4.65% | 53,800 | 179億100万 | +7.41% | 9.33 | 0.49 |
| 03/19 | 1,636 | 1,677 | 1,636 | 1,677 | +2.19% | 26,300 | 171億540万 | +3.14% | 8.92 | 0.47 |
| 03/18 | 1,645 | 1,651 | 1,628 | 1,641 | +1.3% | 15,400 | 167億3820万 | +1.3% | 8.73 | 0.46 |
| 03/15 | 1,622 | 1,632 | 1,614 | 1,620 | -0.12% | 6,900 | 165億2400万 | +0.25% | 8.61 | 0.45 |
| 03/14 | 1,597 | 1,627 | 1,596 | 1,622 | +1.63% | 14,500 | 165億4440万 | +0.37% | 8.63 | 0.45 |
| 03/13 | 1,619 | 1,630 | 1,585 | 1,596 | -0.99% | 24,600 | 162億7920万 | -1.05% | 8.49 | 0.45 |
| 03/12 | 1,587 | 1,615 | 1,570 | 1,612 | +1.58% | 49,300 | 164億4240万 | -0.06% | 8.57 | 0.45 |
| 03/11 | 1,623 | 1,640 | 1,582 | 1,587 | -3.82% | 46,000 | 161億8740万 | -1.49% | 8.44 | 0.44 |
| 03/08 | 1,631 | 1,678 | 1,626 | 1,650 | +0.36% | 28,000 | 168億3000万 | +2.55% | 8.77 | 0.46 |
| 03/07 | 1,680 | 1,680 | 1,636 | 1,644 | -1.97% | 37,400 | 167億6880万 | +2.49% | 8.74 | 0.46 |
| 03/06 | 1,631 | 1,683 | 1,626 | 1,677 | +2.51% | 35,500 | 171億540万 | +4.88% | 8.92 | 0.47 |
| 03/05 | 1,609 | 1,647 | 1,600 | 1,636 | +1.18% | 40,200 | 166億8720万 | +2.76% | 8.7 | 0.46 |
| 03/04 | 1,649 | 1,649 | 1,592 | 1,617 | -2.65% | 53,100 | 164億9340万 | +1.95% | 8.6 | 0.45 |
| 03/01 | 1,675 | 1,692 | 1,652 | 1,661 | -0.24% | 35,000 | 169億4220万 | +5.06% | 8.83 | 0.46 |
| 02/29 | 1,639 | 1,665 | 1,629 | 1,665 | +1.59% | 25,500 | 169億8300万 | +5.85% | 8.85 | 0.47 |
| 02/28 | 1,639 | 1,662 | 1,634 | 1,639 | -0.18% | 27,000 | 167億1780万 | +4.66% | 8.72 | 0.46 |
| 02/27 | 1,596 | 1,645 | 1,594 | 1,642 | +2.43% | 32,400 | 167億4840万 | +5.32% | 8.73 | 0.46 |
| 02/26 | 1,611 | 1,619 | 1,596 | 1,603 | -1.05% | 42,900 | 163億5060万 | +3.35% | 8.52 | 0.45 |
| 02/22 | 1,626 | 1,655 | 1,615 | 1,620 | -0.18% | 23,400 | 165億2400万 | +4.79% | 8.61 | 0.45 |
| 02/21 | 1,611 | 1,637 | 1,610 | 1,623 | -0.12% | 16,500 | 165億5460万 | +5.46% | 8.63 | 0.45 |
| 02/20 | 1,643 | 1,670 | 1,625 | 1,625 | -1.1% | 37,300 | 165億7500万 | +6.07% | 8.64 | 0.45 |
| 02/19 | 1,663 | 1,672 | 1,643 | 1,643 | -1.2% | 31,700 | 167億5860万 | +7.67% | 8.74 | 0.46 |
| 02/16 | 1,620 | 1,669 | 1,601 | 1,663 | +3.55% | 78,000 | 169億6260万 | +9.62% | 8.84 | 0.47 |
| 02/15 | 1,620 | 1,648 | 1,584 | 1,606 | +4.63% | 124,400 | 163億8120万 | +6.5% | 8.54 | 0.45 |
| 02/14 | 1,542 | 1,549 | 1,518 | 1,535 | -0.39% | 45,400 | 156億5700万 | +2.27% | 8.16 | 0.43 |
| 02/13 | 1,549 | 1,549 | 1,517 | 1,541 | +1.38% | 32,200 | 157億1820万 | +2.94% | 8.19 | 0.43 |
| 02/09 | 1,559 | 1,560 | 1,520 | 1,520 | -2.88% | 43,200 | 155億400万 | +1.95% | 8.08 | 0.43 |
| 02/08 | 1,599 | 1,599 | 1,562 | 1,565 | -2.31% | 43,000 | 159億6300万 | +5.32% | 8.32 | 0.44 |
| 02/07 | 1,571 | 1,613 | 1,570 | 1,602 | +2.36% | 36,500 | 163億4040万 | +8.39% | 8.52 | 0.45 |
| 02/06 | 1,578 | 1,580 | 1,565 | 1,565 | -0.7% | 20,800 | 159億6300万 | +6.54% | 8.32 | 0.44 |
| 02/05 | 1,569 | 1,585 | 1,565 | 1,576 | +0.57% | 33,900 | 160億7520万 | +7.95% | 8.38 | 0.44 |
| 02/02 | 1,531 | 1,569 | 1,514 | 1,567 | +2.15% | 31,800 | 159億8340万 | +7.99% | 8.33 | 0.44 |
| 02/01 | 1,540 | 1,546 | 1,525 | 1,534 | -0.52% | 31,500 | 156億4680万 | +6.38% | 8.16 | 0.43 |
| 01/31 | 1,520 | 1,545 | 1,514 | 1,542 | +1.98% | 31,000 | 157億2840万 | +7.53% | 8.2 | 0.43 |
| 01/30 | 1,513 | 1,515 | 1,493 | 1,512 | +0.13% | 73,600 | 154億2240万 | +5.96% | 8.04 | 0.42 |
| 01/29 | 1,480 | 1,510 | 1,472 | 1,510 | +2.37% | 40,000 | 154億200万 | +6.19% | 8.03 | 0.42 |
| 01/26 | 1,490 | 1,497 | 1,475 | 1,475 | -0.94% | 26,700 | 150億4500万 | +4.09% | 7.84 | 0.41 |
| 01/25 | 1,472 | 1,499 | 1,472 | 1,489 | +1.15% | 39,000 | 151億8780万 | +5.38% | 7.92 | 0.42 |
| 01/24 | 1,468 | 1,480 | 1,467 | 1,472 | +0.2% | 27,600 | 150億1440万 | +4.55% | 7.83 | 0.41 |
| 01/23 | 1,470 | 1,480 | 1,460 | 1,469 | -0.27% | 35,700 | 149億8380万 | +4.56% | 7.81 | 0.41 |
| 01/22 | 1,460 | 1,477 | 1,458 | 1,473 | +1.45% | 27,700 | 150億2460万 | +4.99% | 7.83 | 0.41 |
| 01/19 | 1,477 | 1,477 | 1,450 | 1,452 | -1.69% | 37,100 | 148億1040万 | +3.57% | 7.72 | 0.41 |
| 01/18 | 1,446 | 1,488 | 1,446 | 1,477 | +2.64% | 39,000 | 150億6540万 | +5.42% | 7.85 | 0.41 |
| 01/17 | 1,456 | 1,482 | 1,439 | 1,439 | -1.1% | 40,000 | 146億7780万 | +2.86% | 7.65 | 0.4 |
| 01/16 | 1,473 | 1,473 | 1,445 | 1,455 | -1.22% | 37,700 | 148億4100万 | +4% | 7.74 | 0.41 |
| 01/15 | 1,425 | 1,480 | 1,425 | 1,473 | +4.39% | 77,600 | 150億2460万 | +5.14% | 7.83 | 0.41 |
| 01/12 | 1,438 | 1,438 | 1,408 | 1,411 | -1.81% | 47,500 | 143億9220万 | +0.79% | 7.5 | 0.39 |
| 01/11 | 1,445 | 1,461 | 1,437 | 1,437 | 0% | 29,900 | 146億5740万 | +2.5% | 7.64 | 0.4 |
| 01/10 | 1,425 | 1,457 | 1,424 | 1,437 | +1.2% | 34,800 | 146億5740万 | +2.35% | 7.64 | 0.4 |
| 01/09 | 1,406 | 1,440 | 1,406 | 1,420 | +1.14% | 25,800 | 144億8400万 | +1% | 7.55 | 0.4 |
| 01/05 | 1,400 | 1,408 | 1,395 | 1,404 | +0.72% | 24,900 | 143億2080万 | -0.28% | 7.47 | 0.39 |
| 01/04 | 1,370 | 1,399 | 1,360 | 1,394 | +1.75% | 27,500 | 142億1880万 | -1.2% | 7.41 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 1,361 | 1,376 | 1,361 | 1,370 | +0.37% | 22,500 | 139億7400万 | -3.11% | 7.29 | 0.39 |
| 12/28 | 1,356 | 1,372 | 1,352 | 1,365 | +0.66% | 13,800 | 139億2300万 | -3.74% | 7.26 | 0.39 |
| 12/27 | 1,330 | 1,356 | 1,324 | 1,356 | +1.73% | 41,300 | 138億3120万 | -4.51% | 7.21 | 0.38 |
| 12/26 | 1,340 | 1,340 | 1,327 | 1,333 | -0.52% | 38,700 | 135億9660万 | -6.19% | 7.09 | 0.38 |
| 12/25 | 1,366 | 1,366 | 1,327 | 1,340 | -1.25% | 64,100 | 136億6800万 | -5.96% | 7.13 | 0.38 |
| 12/22 | 1,360 | 1,379 | 1,352 | 1,357 | -0.07% | 32,200 | 138億4140万 | -5.04% | 7.22 | 0.38 |
| 12/21 | 1,389 | 1,389 | 1,358 | 1,358 | -2.23% | 16,900 | 138億5160万 | -5.17% | 7.22 | 0.38 |
| 12/20 | 1,392 | 1,393 | 1,384 | 1,389 | +0.51% | 15,800 | 141億6780万 | -3.14% | 7.39 | 0.39 |
| 12/19 | 1,372 | 1,394 | 1,367 | 1,382 | +1.17% | 12,300 | 140億9640万 | -3.69% | 7.35 | 0.39 |
| 12/18 | 1,375 | 1,377 | 1,357 | 1,366 | -1.01% | 23,100 | 139億3320万 | -4.81% | 7.26 | 0.39 |
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 | 2,600 6/6 | 980 3/27 | 46,400 9/10 | - | - | +9.8% 9/26 | -27.55% 1/22 |
| 2009年 3月期 | 1,180 5/15 5/14 | 514 3/17 | 28,500 3/18 | - | - | +18.26% 1/7 | -20.7% 10/27 |
| 2010年 3月期 | 985 3/24 | 460 5/22 | 79,700 6/4 | - | - | +26.25% 12/24 | -6.72% 5/21 |
| 2011年 3月期 | 1,155 3/9 3/7 | 675 3/16 | 61,300 5/17 | 117億8100万 | 68億8500万 | +16.13% 2/16 | -30.35% 3/15 |
| 2012年 3月期 | 1,194 3/27 | 780 4/27 | 51,000 3/28 | 121億7880万 | 79億5600万 | +10.67% 6/10 | -11.39% 8/24 |
| 2013年 3月期 | 1,157 4/2 | 801 7/26 | 36,800 2/12 | 118億140万 | 81億7020万 | +10.8% 2/12 | -10.94% 5/16 |
| 2014年 3月期 | 1,284 5/15 | 904 6/7 | 103,100 8/30 | 130億9680万 | 92億2080万 | +14.39% 5/15 | -14.61% 6/7 |
| 2015年 3月期 | 1,450 3/18 | 964 5/20 | 56,900 2/12 | 147億9000万 | 98億3280万 | +9.61% 2/19 | -7.61% 10/17 |
| 2016年 3月期 | 1,405 11/12 | 1,000 2/12 | 25,000 8/24 | 143億3100万 | 102億 | +10.32% 10/13 | -17.43% 2/12 |
| 2017年 3月期 | 2,238 3/9 | 910 7/8 6/24 | 763,000 3/9 | 228億2760万 | 92億8200万 | +50.31% 3/9 | -9.26% 4/14 |
| 2018年 3月期 | 2,640 5/22 | 1,682 3/26 | 388,400 4/4 | 269億2800万 | 171億5640万 | +21.56% 5/23 | -20.43% 2/14 |
| 2019年 3月期 | 1,897 5/10 | 1,112 12/25 | 84,600 5/10 | 193億4940万 | 113億4240万 | +8.28% 2/18 | -17.05% 12/25 |
| 2020年 3月期 | 1,382 1/22 11/5 | 785 3/17 | 53,900 10/23 | 140億9640万 | 80億700万 | +9.94% 4/16 | -27.08% 3/13 |
| 2021年 3月期 | 1,274 3/29 | 808 4/3 | 67,300 3/30 | 129億9480万 | 82億4160万 | +13.57% 3/9 | -6.59% 4/8 |
| 2022年 3月期 | 1,309 9/17 | 950 3/11 | 126,100 3/11 | 133億5180万 | 96億9000万 | +6.84% 5/12 | -11.76% 11/30 |
| 2023年 3月期 | 1,099 7/27 | 891 10/3 | 85,300 3/10 | 112億980万 | 90億8820万 | +8.07% 6/1 | -4.76% 10/3 5/12 |
| 2024年 3月期 | 1,777 3/25 | 950 4/10 4/7 | 312,100 6/19 | 181億2540万 | 96億9000万 | +18.85% 6/19 | -9.95% 10/17 |
| 最新 | 1,375 2024/5/17 | 22,800 | 140億2500万 | -9.12% 1,513 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
460円（2009/05/22） - 199%（2.99倍）
1,375円（5/17）