株価チャート
株価
5/17
- 前日 (5/16)
- 1,961
- 始値
- 1,955
- 高値
- 1,972
- 安値
- 1,952
- 終値 +0.56%
- 1,972
- 出来高 +140%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.82%
1,956 - 株価（25日）
移動平均値 - +2.07%
1,932 - 出来高（5日）
移動平均値 - -28.57%
1,680
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 | 1,955 | 1,972 | 1,952 | 1,972 | +0.56% | 1,200 | 157億7600万 | +2.07% | 17.56 | 1.27 |
| 05/16 | 1,959 | 1,961 | 1,959 | 1,961 | +0.15% | 500 | 156億8800万 | +1.61% | 17.46 | 1.27 |
| 05/15 | 1,937 | 1,958 | 1,937 | 1,958 | +0.82% | 1,200 | 156億6400万 | +1.5% | 17.43 | 1.26 |
| 05/14 | 1,927 | 1,959 | 1,927 | 1,942 | -0.21% | 2,800 | 155億3600万 | +0.83% | 17.29 | 1.25 |
| 05/13 | 1,928 | 1,946 | 1,925 | 1,946 | +0.21% | 2,700 | 155億6800万 | +1.14% | 17.32 | 1.26 |
| 05/10 | 1,927 | 1,944 | 1,927 | 1,942 | +0.1% | 500 | 155億3600万 | +1.04% | 17.29 | 1.25 |
| 05/09 | 1,947 | 1,947 | 1,922 | 1,940 | -0.26% | 2,100 | 155億2000万 | +0.99% | 17.27 | 1.25 |
| 05/08 | 1,933 | 1,945 | 1,933 | 1,945 | +0.62% | 2,000 | 155億6000万 | +1.3% | 17.32 | 1.26 |
| 05/07 | 1,934 | 1,935 | 1,932 | 1,933 | +0.26% | 700 | 154億6400万 | +0.62% | 17.21 | 1.25 |
| 05/02 | 1,917 | 1,938 | 1,910 | 1,928 | -0.31% | 1,500 | 154億2400万 | +0.36% | 17.16 | 1.24 |
| 05/01 | 1,924 | 1,934 | 1,924 | 1,934 | +0.57% | 400 | 154億7200万 | +0.52% | 17.22 | 1.25 |
| 04/30 | 1,922 | 1,929 | 1,913 | 1,923 | -0.93% | 4,300 | 153億8400万 | -0.21% | 17.12 | 1.24 |
| 04/26 | 1,944 | 1,944 | 1,941 | 1,941 | +0.52% | 2,700 | 155億2800万 | +0.57% | 17.28 | 1.25 |
| 04/25 | 1,921 | 1,936 | 1,910 | 1,931 | +0.68% | 1,800 | 154億4800万 | -0.05% | 17.19 | 1.25 |
| 04/24 | 1,917 | 1,939 | 1,905 | 1,918 | +0.68% | 1,200 | 153億4400万 | -0.88% | 17.07 | 1.24 |
| 04/23 | 1,936 | 1,943 | 1,902 | 1,905 | -1.91% | 3,400 | 152億4000万 | -1.7% | 16.96 | 1.23 |
| 04/22 | 1,919 | 1,942 | 1,915 | 1,942 | +1.46% | 1,700 | 155億3600万 | 0% | 17.29 | 1.25 |
| 04/19 | 1,902 | 1,914 | 1,902 | 1,914 | +0.63% | 1,400 | 153億1200万 | -1.59% | 17.04 | 1.24 |
| 04/18 | 1,900 | 1,915 | 1,900 | 1,902 | -0.16% | 500 | 152億1600万 | -2.36% | 16.93 | 1.23 |
| 04/17 | 1,912 | 1,925 | 1,900 | 1,905 | -1.55% | 2,100 | 152億4000万 | -2.41% | 16.96 | 1.23 |
| 04/16 | 1,925 | 1,935 | 1,903 | 1,935 | +0.52% | 2,800 | 154億8000万 | -1.02% | 17.23 | 1.25 |
| 04/15 | 1,902 | 1,933 | 1,899 | 1,925 | -0.36% | 2,200 | 154億 | -1.64% | 17.14 | 1.24 |
| 04/12 | 1,911 | 1,936 | 1,900 | 1,932 | +1.1% | 4,400 | 154億5600万 | -1.48% | 17.2 | 1.25 |
| 04/11 | 1,914 | 1,930 | 1,911 | 1,911 | -0.16% | 1,500 | 152億8800万 | -2.65% | 17.01 | 1.23 |
| 04/10 | 1,913 | 1,939 | 1,913 | 1,914 | -0.83% | 1,800 | 153億1200万 | -2.69% | 17.04 | 1.24 |
| 04/09 | 1,918 | 1,934 | 1,913 | 1,930 | +0.47% | 1,700 | 154億4000万 | -2.03% | 17.18 | 1.25 |
| 04/08 | 1,918 | 1,970 | 1,918 | 1,921 | +1.16% | 2,900 | 153億6800万 | -2.64% | 17.1 | 1.24 |
| 04/05 | 1,905 | 1,922 | 1,897 | 1,899 | +0.37% | 3,500 | 151億9200万 | -3.95% | 16.91 | 1.23 |
| 04/04 | 1,901 | 1,909 | 1,891 | 1,892 | -0.16% | 3,400 | 151億3600万 | -4.49% | 16.84 | 1.22 |
| 04/03 | 1,896 | 1,914 | 1,888 | 1,895 | -0.42% | 5,800 | 151億6000万 | -4.53% | 16.87 | 1.22 |
| 04/02 | 1,927 | 1,928 | 1,899 | 1,903 | -1.4% | 5,800 | 152億2400万 | -4.32% | 16.94 | 1.23 |
| 04/01 | 1,930 | 1,943 | 1,930 | 1,930 | -1.48% | 7,400 | 154億4000万 | -3.16% | 17.18 | 1.25 |
| 03/29 | 1,940 | 1,959 | 1,940 | 1,959 | +0.98% | 2,000 | 156億7200万 | -1.9% | 18.19 | 1.26 |
| 03/28 | 1,951 | 1,960 | 1,940 | 1,940 | -3.1% | 5,300 | 155億2000万 | -2.9% | 18.01 | 1.25 |
| 03/27 | 2,000 | 2,006 | 1,991 | 2,002 | +0.1% | 6,200 | 160億1600万 | +0.05% | 18.59 | 1.29 |
| 03/26 | 2,000 | 2,000 | 1,989 | 2,000 | -0.4% | 5,400 | 160億 | -0.05% | 18.57 | 1.29 |
| 03/25 | 2,008 | 2,008 | 1,988 | 2,008 | +0.75% | 4,400 | 160億6400万 | +0.35% | 18.64 | 1.3 |
| 03/22 | 2,001 | 2,006 | 1,959 | 1,993 | -0.35% | 23,900 | 159億4400万 | -0.4% | 18.5 | 1.29 |
| 03/21 | 2,010 | 2,012 | 2,000 | 2,000 | -0.1% | 4,200 | 160億 | -0.1% | 18.57 | 1.29 |
| 03/19 | 2,002 | 2,004 | 2,000 | 2,002 | 0% | 1,700 | 160億1600万 | +0.05% | 18.59 | 1.29 |
| 03/18 | 1,998 | 2,009 | 1,998 | 2,002 | +0.1% | 2,200 | 160億1600万 | +0.05% | 18.59 | 1.29 |
| 03/15 | 2,005 | 2,008 | 1,995 | 2,000 | 0% | 1,800 | 160億 | -0.05% | 18.57 | 1.29 |
| 03/14 | 2,000 | 2,011 | 1,977 | 2,000 | -0.15% | 3,200 | 160億 | -0.05% | 18.57 | 1.29 |
| 03/13 | 1,992 | 2,012 | 1,992 | 2,003 | +0.6% | 4,200 | 160億2400万 | +0.1% | 18.6 | 1.29 |
| 03/12 | 1,971 | 2,012 | 1,971 | 1,991 | +0.3% | 5,900 | 159億2800万 | -0.45% | 18.49 | 1.28 |
| 03/11 | 2,000 | 2,012 | 1,977 | 1,985 | -0.8% | 4,400 | 158億8000万 | -0.75% | 18.43 | 1.28 |
| 03/08 | 1,997 | 2,013 | 1,997 | 2,001 | +0.05% | 1,600 | 160億800万 | +0.05% | 18.58 | 1.29 |
| 03/07 | 2,009 | 2,017 | 1,996 | 2,000 | -0.4% | 4,300 | 160億 | +0.05% | 18.57 | 1.29 |
| 03/06 | 1,977 | 2,023 | 1,977 | 2,008 | +1.47% | 6,000 | 160億6400万 | +0.45% | 18.64 | 1.3 |
| 03/05 | 1,967 | 2,021 | 1,960 | 1,979 | -1.74% | 21,900 | 158億3200万 | -0.95% | 18.37 | 1.28 |
| 03/04 | 2,001 | 2,024 | 1,961 | 2,014 | +0.15% | 13,100 | 161億1200万 | +0.8% | 18.7 | 1.3 |
| 03/01 | 1,998 | 2,049 | 1,970 | 2,011 | +0.8% | 9,800 | 160億8800万 | +0.75% | 18.67 | 1.3 |
| 02/29 | 1,987 | 2,000 | 1,961 | 1,995 | -0.15% | 6,400 | 159億6000万 | +0.05% | 18.52 | 1.29 |
| 02/28 | 2,017 | 2,018 | 1,986 | 1,998 | -0.6% | 5,300 | 159億8400万 | +0.3% | 18.55 | 1.29 |
| 02/27 | 2,010 | 2,010 | 2,000 | 2,010 | +0.5% | 2,800 | 160億8000万 | +1.01% | 18.66 | 1.3 |
| 02/26 | 2,010 | 2,010 | 2,000 | 2,000 | -0.6% | 3,000 | 160億 | +0.65% | 18.57 | 1.29 |
| 02/22 | 2,001 | 2,012 | 1,995 | 2,012 | +1% | 3,500 | 160億9600万 | +1.41% | 18.68 | 1.3 |
| 02/21 | 2,010 | 2,010 | 1,992 | 1,992 | -0.9% | 1,600 | 159億3600万 | +0.56% | 18.5 | 1.29 |
| 02/20 | 2,000 | 2,010 | 1,990 | 2,010 | +0.4% | 1,800 | 160億8000万 | +1.62% | 18.66 | 1.3 |
| 02/19 | 2,000 | 2,009 | 2,000 | 2,002 | +0.1% | 1,000 | 160億1600万 | +1.32% | 18.59 | 1.29 |
| 02/16 | 2,024 | 2,024 | 2,000 | 2,000 | -0.7% | 3,700 | 160億 | +1.37% | 18.57 | 1.29 |
| 02/15 | 2,009 | 2,018 | 2,000 | 2,014 | -0.05% | 2,800 | 161億1200万 | +2.18% | 18.7 | 1.3 |
| 02/14 | 1,986 | 2,019 | 1,986 | 2,015 | +1.72% | 5,700 | 161億2000万 | +2.39% | 18.71 | 1.3 |
| 02/13 | 1,990 | 1,993 | 1,964 | 1,981 | -0.75% | 4,200 | 158億4800万 | +0.87% | 18.39 | 1.28 |
| 02/09 | 2,009 | 2,014 | 1,996 | 1,996 | -0.7% | 3,100 | 159億6800万 | +1.78% | 18.53 | 1.29 |
| 02/08 | 2,020 | 2,020 | 2,000 | 2,010 | +0.05% | 1,400 | 160億8000万 | +2.71% | 18.66 | 1.3 |
| 02/07 | 1,995 | 2,009 | 1,995 | 2,009 | +1.01% | 6,600 | 160億7200万 | +2.87% | 18.65 | 1.3 |
| 02/06 | 1,990 | 1,997 | 1,982 | 1,989 | -0.05% | 1,500 | 159億1200万 | +2.1% | 18.47 | 1.28 |
| 02/05 | 1,980 | 1,996 | 1,980 | 1,990 | +0.4% | 4,500 | 159億2000万 | +2.37% | 18.48 | 1.28 |
| 02/02 | 1,965 | 1,995 | 1,965 | 1,982 | +0.1% | 1,100 | 158億5600万 | +2.16% | 18.4 | 1.28 |
| 02/01 | 1,991 | 1,991 | 1,960 | 1,980 | -0.5% | 4,200 | 158億4000万 | +2.22% | 18.38 | 1.28 |
| 01/31 | 1,975 | 1,993 | 1,975 | 1,990 | +0.45% | 1,300 | 159億2000万 | +2.95% | 18.48 | 1.28 |
| 01/30 | 1,987 | 1,998 | 1,981 | 1,981 | -0.3% | 1,600 | 158億4800万 | +2.75% | 18.39 | 1.28 |
| 01/29 | 1,980 | 1,990 | 1,978 | 1,987 | +0.46% | 3,100 | 158億9600万 | +3.27% | 18.45 | 1.28 |
| 01/26 | 1,979 | 1,979 | 1,972 | 1,978 | +0.05% | 4,300 | 158億2400万 | +3.07% | 18.37 | 1.28 |
| 01/25 | 1,960 | 1,979 | 1,960 | 1,977 | +1.13% | 5,500 | 158億1600万 | +3.29% | 18.36 | 1.28 |
| 01/24 | 1,945 | 1,960 | 1,936 | 1,955 | +0.51% | 3,000 | 156億4000万 | +2.41% | 18.15 | 1.26 |
| 01/23 | 1,940 | 1,949 | 1,930 | 1,945 | +0.31% | 2,400 | 155億6000万 | +2.1% | 18.06 | 1.26 |
| 01/22 | 1,940 | 1,947 | 1,927 | 1,939 | -0.51% | 2,300 | 155億1200万 | +2% | 18 | 1.25 |
| 01/19 | 1,925 | 1,955 | 1,925 | 1,949 | +1.3% | 2,900 | 155億9200万 | +2.69% | 18.1 | 1.26 |
| 01/18 | 1,926 | 1,939 | 1,924 | 1,924 | -0.21% | 2,300 | 153億9200万 | +1.53% | 17.86 | 1.24 |
| 01/17 | 1,930 | 1,937 | 1,898 | 1,928 | 0% | 3,700 | 154億2400万 | +1.9% | 17.9 | 1.24 |
| 01/16 | 1,915 | 1,942 | 1,907 | 1,928 | -0.82% | 11,000 | 154億2400万 | +2.01% | 17.9 | 1.24 |
| 01/15 | 1,938 | 1,952 | 1,938 | 1,944 | +0.26% | 3,100 | 155億5200万 | +3.02% | 18.05 | 1.25 |
| 01/12 | 1,935 | 1,951 | 1,935 | 1,939 | +0.21% | 1,700 | 155億1200万 | +2.92% | 18 | 1.25 |
| 01/11 | 1,968 | 1,968 | 1,933 | 1,935 | -0.1% | 4,100 | 154億8000万 | +2.87% | 17.97 | 1.25 |
| 01/10 | 1,911 | 1,957 | 1,911 | 1,937 | +1.1% | 5,800 | 154億9600万 | +3.2% | 17.98 | 1.25 |
| 01/09 | 1,910 | 1,918 | 1,901 | 1,916 | +0.31% | 4,100 | 153億2800万 | +2.24% | 17.79 | 1.24 |
| 01/05 | 1,903 | 1,910 | 1,903 | 1,910 | +0.05% | 1,500 | 152億8000万 | +2.08% | 17.73 | 1.23 |
| 01/04 | 1,907 | 1,909 | 1,891 | 1,909 | +0.1% | 3,600 | 152億7200万 | +2.19% | 17.72 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 1,898 | 1,915 | 1,894 | 1,907 | +1.06% | 2,000 | 152億5600万 | +2.2% | 17.71 | 1.26 |
| 12/28 | 1,900 | 1,900 | 1,867 | 1,887 | +0.11% | 2,500 | 150億9600万 | +1.23% | 17.52 | 1.25 |
| 12/27 | 1,884 | 1,902 | 1,867 | 1,885 | -0.32% | 2,400 | 150億8000万 | +1.24% | 17.5 | 1.25 |
| 12/26 | 1,916 | 1,916 | 1,891 | 1,891 | -0.47% | 12,100 | 151億2800万 | +1.67% | 17.56 | 1.25 |
| 12/25 | 1,886 | 1,900 | 1,884 | 1,900 | +1.23% | 5,000 | 152億 | +2.32% | 17.64 | 1.26 |
| 12/22 | 1,873 | 1,883 | 1,873 | 1,877 | +0.21% | 4,600 | 150億1600万 | +1.19% | 17.43 | 1.24 |
| 12/21 | 1,870 | 1,878 | 1,865 | 1,873 | +0.16% | 3,600 | 149億8400万 | +1.08% | 17.39 | 1.24 |
| 12/20 | 1,862 | 1,874 | 1,862 | 1,870 | +0.27% | 2,500 | 149億6000万 | +0.97% | 17.36 | 1.24 |
| 12/19 | 1,868 | 1,869 | 1,857 | 1,865 | -0.16% | 1,100 | 149億2000万 | +0.7% | 17.32 | 1.23 |
| 12/18 | 1,851 | 1,868 | 1,851 | 1,868 | +0.92% | 2,000 | 149億4400万 | +0.92% | 17.34 | 1.24 |
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 | 875 1,750 4/2 | 485 969 3/17 969 3/11 | 82,400 41,200 5/14 | - | - | +5.88% 10/9 | -11.13% 1/16 |
| 2009年 3月期 | 619 1,238 6/6 | 370 739 10/10 | 45,600 22,800 11/7 | - | - | +13.35% 5/9 | -20.59% 10/10 |
| 2010年 3月期 | 630 1,259 8/28 | 369 737 4/21 737 4/20 | 30,000 15,000 6/26 | - | - | +16.91% 8/26 | -11.85% 10/5 |
| 2011年 3月期 | 603 1,205 2/28 | 475 950 8/10 | 65,800 32,900 8/12 | 51億2125万 | 40億3750万 | +12.4% 8/30 | -11.91% 3/15 |
| 2012年 3月期 | 627 1,254 3/19 | 517 1,033 4/6 | 20,600 10,300 3/1 | 53億2950万 | 43億9025万 | +6.29% 5/11 | -5.88% 8/8 |
| 2013年 3月期 | 765 1,530 3/25 | 566 1,132 5/7 | 32,000 16,000 2/4 | 65億250万 | 48億1100万 | +13.21% 5/7 | -4.34% 4/1 |
| 2014年 3月期 | 1,249 2,498 1/31 | 698 1,396 4/3 1,396 4/2 他2件 | 99,400 49,700 11/27 | 106億1650万 | 59億3300万 | +18.31% 11/27 | -9.39% 3/17 |
| 2015年 3月期 | 1,590 3/26 | 1,003 2,006 4/16 | 89,600 44,800 10/7 | 135億1500万 | 85億2550万 | +13.98% 7/28 | -9.2% 10/17 |
| 2016年 3月期 | 2,094 7/16 | 1,350 8/25 | 35,900 7/9 | 177億9900万 | 114億7500万 | +14.01% 5/19 | -21.41% 8/25 |
| 2017年 3月期 | 1,925 3/7 | 1,508 6/24 | 35,600 2/3 | 163億6250万 | 128億1800万 | +7.71% 1/11 | -10.63% 4/14 |
| 2018年 3月期 | 1,920 3/1 | 1,603 4/14 | 21,800 2/6 | 163億2000万 | 136億2550万 | +4.75% 1/10 | -5.92% 4/3 |
| 2019年 3月期 | 1,871 7/2 | 1,380 12/25 | 42,000 11/6 | 159億350万 | 117億3000万 | +4.55% 1/25 | -14.44% 12/25 |
| 2020年 3月期 | 2,060 1/17 | 1,451 3/13 | 77,000 2/18 | 175億1000万 | 123億3350万 | +10.38% 1/15 | -17.99% 3/13 |
| 2021年 3月期 | 2,310 10/5 | 1,455 4/6 | 90,600 9/3 | 196億3500万 | 123億6750万 | +15.09% 9/23 | -6.96% 11/11 |
| 2022年 3月期 | 1,973 4/2 | 1,750 6/25 | 17,200 6/25 | 167億7050万 | 148億7500万 | +2.17% 12/6 | -3.36% 4/13 |
| 2023年 3月期 | 1,898 12/26 | 1,695 5/23 | 28,700 6/1 | 151億8400万 | 135億6000万 | +3.3% 6/3 | -2.61% 4/12 4/10 |
| 2024年 3月期 | 2,049 3/1 | 1,781 4/13 | 23,900 3/22 | 163億9200万 | 142億4800万 | +3.3% 1/29 | -4.52% 4/3 |
| 最新 | 1,972 2024/5/17 | 1,200 | 157億7600万 | +2.07% 1,932 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
369円（2009/04/21） - 435%（5.35倍）
1,972円（5/17）