株価チャート
株価
5/17
- 前日 (5/16)
- 1,599
- 始値
- 1,600
- 高値
- 1,614
- 安値
- 1,599
- 終値 +0.94%
- 1,614
- 出来高 -44.26%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,608 - 株価（25日）
移動平均値 - -0.55%
1,623 - 出来高（5日）
移動平均値 - -19.81%
12,720
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 | 1,600 | 1,614 | 1,599 | 1,614 | +0.94% | 10,200 | 151億6347万 | -0.55% | 14.89 | 2.1 |
| 05/16 | 1,619 | 1,619 | 1,599 | 1,599 | -0.44% | 18,300 | 150億2254万 | -1.48% | 14.75 | 2.08 |
| 05/15 | 1,626 | 1,626 | 1,602 | 1,606 | 0% | 12,500 | 150億8831万 | -1.11% | 14.82 | 2.09 |
| 05/14 | 1,616 | 1,619 | 1,606 | 1,606 | -0.62% | 11,900 | 150億8831万 | -1.11% | 14.82 | 2.09 |
| 05/13 | 1,626 | 1,630 | 1,610 | 1,616 | -0.55% | 10,700 | 151億8226万 | -0.43% | 14.91 | 2.11 |
| 05/10 | 1,650 | 1,653 | 1,618 | 1,625 | -1.63% | 23,600 | 152億6681万 | +0.12% | 14.99 | 2.12 |
| 05/09 | 1,655 | 1,655 | 1,635 | 1,652 | -0.12% | 16,800 | 155億2048万 | +1.79% | 15.24 | 2.15 |
| 05/08 | 1,649 | 1,667 | 1,646 | 1,654 | 0% | 25,000 | 155億3927万 | +1.97% | 15.26 | 2.16 |
| 05/07 | 1,635 | 1,669 | 1,631 | 1,654 | +1.78% | 20,800 | 155億3927万 | +1.91% | 15.26 | 2.16 |
| 05/02 | 1,630 | 1,631 | 1,619 | 1,625 | -0.67% | 15,300 | 152億6681万 | +0.06% | 14.99 | 2.12 |
| 05/01 | 1,637 | 1,640 | 1,633 | 1,636 | -0.12% | 12,500 | 153億7016万 | +0.49% | 15.09 | 2.13 |
| 04/30 | 1,640 | 1,640 | 1,621 | 1,638 | +1.3% | 17,700 | 153億8895万 | +0.49% | 15.11 | 2.14 |
| 04/26 | 1,613 | 1,624 | 1,606 | 1,617 | -0.12% | 13,600 | 151億9165万 | -0.92% | 14.92 | 2.11 |
| 04/25 | 1,624 | 1,625 | 1,615 | 1,619 | -0.49% | 9,500 | 152億1044万 | -0.98% | 14.94 | 2.11 |
| 04/24 | 1,611 | 1,632 | 1,611 | 1,627 | +1.12% | 14,400 | 152億8560万 | -0.67% | 15.01 | 2.12 |
| 04/23 | 1,611 | 1,615 | 1,601 | 1,609 | -0.06% | 11,100 | 151億1649万 | -2.01% | 14.84 | 2.1 |
| 04/22 | 1,600 | 1,613 | 1,600 | 1,610 | +1.13% | 9,600 | 151億2589万 | -2.13% | 14.85 | 2.1 |
| 04/19 | 1,620 | 1,624 | 1,573 | 1,592 | -2.09% | 22,900 | 149億5678万 | -3.4% | 14.69 | 2.08 |
| 04/18 | 1,603 | 1,637 | 1,603 | 1,626 | +1.43% | 12,600 | 152億7621万 | -1.45% | 15 | 2.12 |
| 04/17 | 1,616 | 1,616 | 1,591 | 1,603 | -0.56% | 22,300 | 150億6012万 | -2.85% | 14.79 | 2.09 |
| 04/16 | 1,619 | 1,621 | 1,607 | 1,612 | -1.16% | 16,500 | 151億4468万 | -2.48% | 14.87 | 2.1 |
| 04/15 | 1,623 | 1,637 | 1,619 | 1,631 | -0.55% | 8,700 | 153億2318万 | -1.39% | 15.05 | 2.13 |
| 04/12 | 1,643 | 1,658 | 1,633 | 1,640 | 0% | 16,900 | 154億774万 | -0.97% | 15.13 | 2.14 |
| 04/11 | 1,617 | 1,643 | 1,614 | 1,640 | +0.8% | 15,100 | 154億774万 | -1.09% | 15.13 | 2.14 |
| 04/10 | 1,623 | 1,635 | 1,621 | 1,627 | +0.31% | 19,600 | 152億8560万 | -1.99% | 15.01 | 2.12 |
| 04/09 | 1,620 | 1,633 | 1,600 | 1,622 | +0.68% | 24,900 | 152億3863万 | -2.41% | 14.96 | 2.11 |
| 04/08 | 1,616 | 1,616 | 1,581 | 1,611 | +0.69% | 39,400 | 151億3528万 | -3.19% | 14.86 | 2.1 |
| 04/05 | 1,588 | 1,603 | 1,582 | 1,600 | +0.19% | 18,200 | 150億3194万 | -3.9% | 14.76 | 2.09 |
| 04/04 | 1,605 | 1,605 | 1,596 | 1,597 | -0.5% | 16,800 | 150億375万 | -4.2% | 14.73 | 2.08 |
| 04/03 | 1,609 | 1,621 | 1,590 | 1,605 | -0.74% | 20,400 | 150億7891万 | -3.89% | 14.81 | 2.09 |
| 04/02 | 1,642 | 1,643 | 1,611 | 1,617 | -1.58% | 24,900 | 151億9165万 | -3.29% | 14.92 | 2.11 |
| 04/01 | 1,689 | 1,689 | 1,642 | 1,643 | -2.26% | 15,100 | 154億3592万 | -1.79% | 15.16 | 2.14 |
| 03/29 | 1,678 | 1,692 | 1,676 | 1,681 | +0.18% | 12,600 | 157億9293万 | +0.48% | 16 | 2.19 |
| 03/28 | 1,682 | 1,686 | 1,670 | 1,678 | -1.81% | 27,900 | 157億6475万 | +0.42% | 15.97 | 2.19 |
| 03/27 | 1,705 | 1,720 | 1,704 | 1,709 | +0.29% | 49,000 | 160億5599万 | +2.27% | 16.27 | 2.23 |
| 03/26 | 1,677 | 1,704 | 1,677 | 1,704 | +1.49% | 25,700 | 160億902万 | +2.04% | 16.22 | 2.22 |
| 03/25 | 1,698 | 1,698 | 1,679 | 1,679 | -1.18% | 23,000 | 157億7414万 | +0.66% | 15.98 | 2.19 |
| 03/22 | 1,694 | 1,699 | 1,680 | 1,699 | +0.3% | 18,400 | 159億6204万 | +1.98% | 16.17 | 2.22 |
| 03/21 | 1,724 | 1,728 | 1,691 | 1,694 | -1.45% | 35,600 | 159億1507万 | +1.86% | 16.12 | 2.21 |
| 03/19 | 1,698 | 1,719 | 1,682 | 1,719 | +1.42% | 26,400 | 161億4994万 | +3.43% | 16.36 | 2.24 |
| 03/18 | 1,673 | 1,701 | 1,665 | 1,695 | +1.74% | 31,100 | 159億2446万 | +2.05% | 16.13 | 2.21 |
| 03/15 | 1,647 | 1,668 | 1,645 | 1,666 | +1.28% | 16,500 | 156億5201万 | +0.3% | 15.86 | 2.17 |
| 03/14 | 1,637 | 1,649 | 1,636 | 1,645 | +0.49% | 9,400 | 154億5471万 | -0.84% | 15.66 | 2.14 |
| 03/13 | 1,670 | 1,670 | 1,634 | 1,637 | -1.5% | 10,100 | 153億7955万 | -1.21% | 15.58 | 2.13 |
| 03/12 | 1,631 | 1,662 | 1,622 | 1,662 | +0.48% | 10,900 | 156億1443万 | +0.42% | 15.82 | 2.17 |
| 03/11 | 1,660 | 1,675 | 1,630 | 1,654 | -1.9% | 28,700 | 155億3927万 | +0.12% | 15.74 | 2.16 |
| 03/08 | 1,671 | 1,699 | 1,669 | 1,686 | +0.24% | 19,600 | 158億3991万 | +2.31% | 16.05 | 2.2 |
| 03/07 | 1,721 | 1,724 | 1,682 | 1,682 | -0.77% | 21,500 | 158億233万 | +2.31% | 16.01 | 2.19 |
| 03/06 | 1,670 | 1,703 | 1,660 | 1,695 | +1.13% | 31,900 | 159億2446万 | +3.35% | 16.13 | 2.21 |
| 03/05 | 1,664 | 1,680 | 1,642 | 1,676 | +1.27% | 18,600 | 157億4596万 | +2.44% | 15.95 | 2.19 |
| 03/04 | 1,659 | 1,669 | 1,638 | 1,655 | +1.1% | 21,200 | 155億4866万 | +1.41% | 15.75 | 2.16 |
| 03/01 | 1,656 | 1,658 | 1,633 | 1,637 | -1.15% | 22,100 | 153億7955万 | +0.43% | 15.58 | 2.13 |
| 02/29 | 1,664 | 1,672 | 1,656 | 1,656 | -0.54% | 21,700 | 155億5806万 | +1.72% | 15.76 | 2.16 |
| 02/28 | 1,669 | 1,679 | 1,660 | 1,665 | -0.24% | 18,200 | 156億4261万 | +2.4% | 15.85 | 2.17 |
| 02/27 | 1,667 | 1,669 | 1,645 | 1,669 | +1.15% | 30,300 | 156億8019万 | +2.71% | 15.89 | 2.18 |
| 02/26 | 1,633 | 1,651 | 1,625 | 1,650 | +1.41% | 22,400 | 155億169万 | +1.73% | 15.7 | 2.15 |
| 02/22 | 1,636 | 1,638 | 1,612 | 1,627 | -0.49% | 22,600 | 152億8560万 | +0.43% | 15.49 | 2.12 |
| 02/21 | 1,679 | 1,679 | 1,635 | 1,635 | -2.85% | 14,000 | 153億6076万 | +0.99% | 15.56 | 2.13 |
| 02/20 | 1,694 | 1,698 | 1,681 | 1,683 | -0.06% | 16,600 | 158億1172万 | +4.15% | 16.02 | 2.19 |
| 02/19 | 1,655 | 1,688 | 1,650 | 1,684 | +1.75% | 21,800 | 158億2112万 | +4.4% | 16.03 | 2.2 |
| 02/16 | 1,630 | 1,655 | 1,620 | 1,655 | +2.16% | 21,200 | 155億4866万 | +2.8% | 15.75 | 2.16 |
| 02/15 | 1,641 | 1,643 | 1,616 | 1,620 | -0.49% | 27,700 | 152億1984万 | +0.81% | 15.42 | 2.11 |
| 02/14 | 1,660 | 1,660 | 1,606 | 1,628 | -2.57% | 40,100 | 152億9500万 | +1.31% | 15.5 | 2.12 |
| 02/13 | 1,702 | 1,702 | 1,662 | 1,671 | -1.94% | 39,300 | 156億9898万 | +4.11% | 15.9 | 2.18 |
| 02/09 | 1,693 | 1,734 | 1,680 | 1,704 | +0.77% | 76,500 | 160億902万 | +6.37% | 16.22 | 2.22 |
| 02/08 | 1,717 | 1,725 | 1,674 | 1,691 | +5.89% | 199,500 | 158億8688万 | +5.89% | 16.09 | 2.2 |
| 02/07 | 1,596 | 1,611 | 1,578 | 1,597 | +0.19% | 50,800 | 150億375万 | +0.31% | 15.2 | 2.08 |
| 02/06 | 1,591 | 1,594 | 1,582 | 1,594 | +0.25% | 17,700 | 149億7557万 | +0.25% | 15.17 | 2.08 |
| 02/05 | 1,600 | 1,600 | 1,580 | 1,590 | +0.38% | 23,300 | 149億3799万 | +0.13% | 15.13 | 2.07 |
| 02/02 | 1,575 | 1,584 | 1,566 | 1,584 | +0.76% | 24,000 | 148億8162万 | -0.06% | 15.08 | 2.07 |
| 02/01 | 1,576 | 1,579 | 1,560 | 1,572 | -0.82% | 17,100 | 147億6888万 | -0.63% | 14.96 | 2.05 |
| 01/31 | 1,580 | 1,585 | 1,573 | 1,585 | -0.19% | 13,400 | 148億9101万 | +0.32% | 15.09 | 2.07 |
| 01/30 | 1,598 | 1,600 | 1,588 | 1,588 | -0.13% | 17,900 | 149億1920万 | +0.7% | 15.11 | 2.07 |
| 01/29 | 1,578 | 1,598 | 1,578 | 1,590 | +0.82% | 12,100 | 149億3799万 | +0.95% | 15.13 | 2.07 |
| 01/26 | 1,592 | 1,597 | 1,577 | 1,577 | -1.19% | 13,400 | 148億1585万 | +0.19% | 15.01 | 2.06 |
| 01/25 | 1,600 | 1,605 | 1,583 | 1,596 | +0.06% | 14,200 | 149億9436万 | +1.53% | 15.19 | 2.08 |
| 01/24 | 1,613 | 1,614 | 1,590 | 1,595 | -0.93% | 15,400 | 149億8496万 | +1.66% | 15.18 | 2.08 |
| 01/23 | 1,628 | 1,636 | 1,608 | 1,610 | -1.17% | 20,000 | 151億2589万 | +2.74% | 15.32 | 2.1 |
| 01/22 | 1,602 | 1,629 | 1,602 | 1,629 | +1.75% | 24,500 | 153億439万 | +4.09% | 15.5 | 2.12 |
| 01/19 | 1,587 | 1,602 | 1,586 | 1,601 | +0.38% | 11,700 | 150億4133万 | +2.43% | 15.24 | 2.09 |
| 01/18 | 1,598 | 1,598 | 1,585 | 1,595 | +0.31% | 15,100 | 149億8496万 | +2.11% | 15.18 | 2.08 |
| 01/17 | 1,606 | 1,613 | 1,590 | 1,590 | +0.57% | 24,600 | 149億3799万 | +1.92% | 15.13 | 2.07 |
| 01/16 | 1,615 | 1,615 | 1,579 | 1,581 | -1.62% | 14,400 | 148億5343万 | +1.41% | 15.05 | 2.06 |
| 01/15 | 1,595 | 1,619 | 1,595 | 1,607 | +0.75% | 20,300 | 150億9770万 | +3.01% | 15.3 | 2.1 |
| 01/12 | 1,599 | 1,599 | 1,578 | 1,595 | +0.13% | 13,900 | 149億8496万 | +2.37% | 15.18 | 2.08 |
| 01/11 | 1,603 | 1,611 | 1,580 | 1,593 | -0.5% | 18,600 | 149億6617万 | +2.18% | 15.16 | 2.08 |
| 01/10 | 1,597 | 1,611 | 1,597 | 1,601 | +0.31% | 15,800 | 150億4133万 | +2.76% | 15.24 | 2.09 |
| 01/09 | 1,570 | 1,603 | 1,570 | 1,596 | +1.2% | 18,000 | 149億9436万 | +2.37% | 15.19 | 2.08 |
| 01/05 | 1,592 | 1,592 | 1,573 | 1,577 | -0.63% | 12,000 | 148億1585万 | +1.22% | 15.01 | 2.06 |
| 01/04 | 1,567 | 1,587 | 1,547 | 1,587 | +1.86% | 14,400 | 149億980万 | +1.86% | 15.1 | 2.07 |
| 2023 | ||||||||||
| 12/29 | 1,565 | 1,579 | 1,555 | 1,558 | +0.39% | 13,500 | 146億3735万 | -0.06% | 14.83 | 2.08 |
| 12/28 | 1,547 | 1,553 | 1,534 | 1,552 | +0.32% | 10,500 | 145億8098万 | -0.64% | 14.77 | 2.07 |
| 12/27 | 1,509 | 1,547 | 1,508 | 1,547 | +2.18% | 44,000 | 145億3401万 | -1.21% | 14.72 | 2.07 |
| 12/26 | 1,513 | 1,530 | 1,511 | 1,514 | +0.07% | 23,600 | 142億2397万 | -3.51% | 14.41 | 2.02 |
| 12/25 | 1,533 | 1,533 | 1,505 | 1,513 | -0.2% | 52,300 | 142億1458万 | -3.94% | 14.4 | 2.02 |
| 12/22 | 1,515 | 1,539 | 1,509 | 1,516 | +0.07% | 13,900 | 142億4276万 | -4.05% | 14.43 | 2.03 |
| 12/21 | 1,532 | 1,537 | 1,511 | 1,515 | -1.88% | 16,700 | 142億3337万 | -4.42% | 14.42 | 2.02 |
| 12/20 | 1,559 | 1,567 | 1,536 | 1,544 | -0.64% | 15,900 | 145億582万 | -2.89% | 14.7 | 2.06 |
| 12/19 | 1,532 | 1,556 | 1,530 | 1,554 | +1.77% | 12,200 | 145億9977万 | -2.45% | 14.79 | 2.08 |
| 12/18 | 1,528 | 1,528 | 1,513 | 1,527 | -0.84% | 17,900 | 143億4611万 | -4.26% | 14.53 | 2.04 |
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 | 293 3,520 4/2 | 161 1,930 8/17 | 223,200 18,600 6/20 | - | - | +13.35% 12/25 | -29.76% 8/17 |
| 2009年 3月期 | 248 1,489 7/15 | 110 657 3/19 | 61,200 10,200 12/15 | - | - | +35.01% 12/15 | -36.08% 10/10 |
| 2010年 3月期 | 180 1,080 7/10 | 103 620 5/8 620 5/7 他3件 | 42,000 7,000 12/14 | - | - | +34.27% 7/10 | -12.35% 8/28 |
| 2011年 3月期 | 141 846 3/24 | 97 583 9/27 582 8/24 | 31,200 5,200 12/14 5,200 7/13 | 12億8676万 | 8億8522万 | +18.94% 12/20 | -12.35% 8/24 |
| 2012年 3月期 | 152 910 3/27 911 3/23 | 125 752 11/22 752 11/18 他4件 | 68,400 11,400 12/21 | 13億8563万 | 11億4075万 | +7.04% 3/15 | -6.27% 5/25 |
| 2013年 3月期 | 215 1,290 3/27 | 134 802 6/6 802 5/28 | 31,800 5,300 6/25 | 19億6209万 | 12億1984万 | +35.15% 4/22 | -5.59% 3/1 |
| 2014年 3月期 | 800 1,600 1/7 | 165 989 6/7 | 1,263,600 210,600 11/11 | 73億516万 | 15億426万 | +93.19% 11/11 | -29.21% 2/4 |
| 2015年 3月期 | 722 1,444 9/2 | 358 715 4/11 | 339,400 169,700 9/2 | 65億9291万 | 32億6449万 | +49.85% 9/2 | -14.8% 10/17 |
| 2016年 3月期 | 1,015 2,030 1/15 | 499 998 5/1 998 4/1 | 2,370,600 1,185,300 7/21 | 92億6843万 | 45億5659万 | +38.66% 7/21 | -28.57% 2/12 |
| 2017年 3月期 | 1,494 10/19 | 580 1,160 6/24 | 1,091,400 11/24 | 137億2487万 | 52億9624万 | +27.18% 8/17 | -13.3% 11/9 |
| 2018年 3月期 | 1,425 3/16 | 1,021 9/6 | 326,500 5/10 | 132億5173万 | 94億9352万 | +10.44% 1/29 | -10.32% 8/14 |
| 2019年 3月期 | 2,366 10/24 | 1,252 4/17 | 349,100 6/15 | 220億252万 | 116億4292万 | +27.26% 6/13 | -19.92% 12/25 |
| 2020年 3月期 | 2,643 2/12 | 1,524 6/13 | 328,100 2/7 | 245億7847万 | 141億7237万 | +18.75% 4/16 | -25.76% 3/13 |
| 2021年 3月期 | 3,450 1/6 | 1,985 4/3 | 223,000 9/24 | 322億7033万 | 184億5942万 | +12.17% 8/18 | -11.49% 2/26 |
| 2022年 3月期 | 2,990 4/13 | 1,494 1/28 | 147,500 2/3 | 279億7001万 | 140億2894万 | +12.49% 9/1 | -14.31% 11/30 |
| 2023年 3月期 | 1,750 8/1 | 1,290 12/28 | 98,400 3/8 | 164億3283万 | 121億1334万 | +12.55% 3/8 | -9.7% 12/26 |
| 2024年 3月期 | 1,910 5/9 | 1,495 10/24 | 199,500 2/8 | 179億3526万 | 140億4547万 | +6.4% 2/9 | -8.04% 10/23 |
| 最新 | 1,614 2024/5/17 | 10,200 | 151億6347万 | -0.55% 1,623 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/28 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/27 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/27
- 217%（3.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 79%（1.79倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 37%（1.37倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
97円（2010/09/27） - 1561%（16.61倍）
1,614円（5/17）