株価チャート
株価
5/14
- 前日 (5/13)
- 1,439
- 始値
- 1,292
- 高値
- 1,349
- 安値
- 1,288
- 終値 -8.27%
- 1,320
- 出来高 +24.94%
- 96,200
乖離率
- 株価（5日）
移動平均値 - -3.79%
1,372 - 株価（25日）
移動平均値 - -2.73%
1,357 - 出来高（5日）
移動平均値 - +61.36%
59,620
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,292 | 1,349 | 1,288 | 1,320 | -8.27% | 96,200 | 53億2224万 | -2.73% | 36.44 | 1.73 |
| 05/13 | 1,415 | 1,440 | 1,406 | 1,439 | +3.9% | 77,000 | 58億204万 | +5.96% | 39.72 | 1.89 |
| 05/10 | 1,368 | 1,394 | 1,360 | 1,385 | -0.22% | 50,200 | 55億8432万 | +2.29% | 38.23 | 1.82 |
| 05/09 | 1,399 | 1,412 | 1,360 | 1,388 | +4.52% | 70,300 | 55億9641万 | +2.74% | 38.31 | 1.82 |
| 05/08 | 1,330 | 1,339 | 1,325 | 1,328 | +0.61% | 4,400 | 53億5449万 | -1.56% | 36.66 | 1.74 |
| 05/07 | 1,306 | 1,344 | 1,306 | 1,320 | -0.23% | 18,000 | 53億2224万 | -2.22% | 36.44 | 1.73 |
| 05/02 | 1,313 | 1,330 | 1,313 | 1,323 | +0.76% | 5,400 | 53億3433万 | -2.07% | 36.52 | 1.74 |
| 05/01 | 1,330 | 1,330 | 1,307 | 1,313 | -1.28% | 5,900 | 52億9401万 | -2.88% | 36.24 | 1.72 |
| 04/30 | 1,304 | 1,334 | 1,303 | 1,330 | +1.92% | 20,300 | 53億6256万 | -1.77% | 36.71 | 1.75 |
| 04/26 | 1,292 | 1,317 | 1,290 | 1,305 | +1.01% | 13,400 | 52億6176万 | -3.69% | 36.02 | 1.71 |
| 04/25 | 1,306 | 1,311 | 1,291 | 1,292 | -2.12% | 17,300 | 52億934万 | -4.72% | 35.66 | 1.7 |
| 04/24 | 1,304 | 1,328 | 1,304 | 1,320 | +1.23% | 8,400 | 53億2224万 | -2.87% | 36.44 | 1.73 |
| 04/23 | 1,306 | 1,318 | 1,300 | 1,304 | +0.08% | 10,200 | 52億5772万 | -4.12% | 35.99 | 1.71 |
| 04/22 | 1,305 | 1,314 | 1,277 | 1,303 | -1.66% | 45,500 | 52億5369万 | -4.26% | 35.97 | 1.71 |
| 04/19 | 1,353 | 1,496 | 1,304 | 1,325 | -2.57% | 232,400 | 53億4240万 | -2.79% | 36.57 | 1.74 |
| 04/18 | 1,336 | 1,376 | 1,336 | 1,360 | +1.04% | 16,300 | 54億8352万 | -0.29% | 37.54 | 1.79 |
| 04/17 | 1,382 | 1,382 | 1,344 | 1,346 | -3.1% | 36,000 | 54億2707万 | -1.32% | 37.15 | 1.77 |
| 04/16 | 1,424 | 1,426 | 1,389 | 1,389 | -1.21% | 39,000 | 56億44万 | +1.76% | 38.34 | 1.82 |
| 04/15 | 1,453 | 1,477 | 1,387 | 1,406 | -2.7% | 98,800 | 56億6899万 | +3% | 38.81 | 1.85 |
| 04/12 | 1,445 | 1,445 | 1,412 | 1,445 | +0.07% | 32,600 | 58億2624万 | +6.02% | 39.89 | 1.9 |
| 04/11 | 1,389 | 1,445 | 1,374 | 1,444 | +3.96% | 51,500 | 58億2220万 | +6.25% | 39.86 | 1.9 |
| 04/10 | 1,385 | 1,400 | 1,358 | 1,389 | +0.29% | 22,300 | 56億44万 | +2.58% | 38.34 | 1.82 |
| 04/09 | 1,385 | 1,390 | 1,370 | 1,385 | +0.29% | 14,400 | 55億8432万 | +2.52% | 38.23 | 1.82 |
| 04/08 | 1,386 | 1,403 | 1,355 | 1,381 | -0.29% | 35,700 | 55億6819万 | +2.45% | 38.12 | 1.81 |
| 04/05 | 1,352 | 1,405 | 1,350 | 1,385 | +3.36% | 85,100 | 55億8432万 | +2.97% | 38.23 | 1.82 |
| 04/04 | 1,345 | 1,352 | 1,330 | 1,340 | +0.37% | 11,900 | 54億288万 | -0.15% | 36.99 | 1.76 |
| 04/03 | 1,325 | 1,344 | 1,318 | 1,335 | +0.75% | 12,400 | 53億8272万 | -0.45% | 36.85 | 1.75 |
| 04/02 | 1,339 | 1,339 | 1,302 | 1,325 | -0.67% | 22,200 | 53億4240万 | -1.12% | 36.57 | 1.74 |
| 04/01 | 1,366 | 1,366 | 1,332 | 1,334 | -1.91% | 11,900 | 53億7868万 | -0.37% | 36.82 | 1.75 |
| 03/29 | 1,351 | 1,362 | 1,345 | 1,360 | +0.89% | 7,300 | 54億8352万 | +1.64% | 39.44 | 1.79 |
| 03/28 | 1,343 | 1,360 | 1,336 | 1,348 | +0.22% | 10,600 | 54億3513万 | +0.97% | 39.1 | 1.77 |
| 03/27 | 1,344 | 1,361 | 1,344 | 1,345 | +0.07% | 12,300 | 54億2304万 | +0.9% | 39.01 | 1.77 |
| 03/26 | 1,365 | 1,365 | 1,341 | 1,344 | -0.81% | 8,600 | 54億1900万 | +0.9% | 38.98 | 1.76 |
| 03/25 | 1,355 | 1,374 | 1,350 | 1,355 | +0.97% | 18,500 | 54億6336万 | +1.88% | 39.3 | 1.78 |
| 03/22 | 1,354 | 1,354 | 1,336 | 1,342 | -0.89% | 7,300 | 54億1094万 | +1.21% | 38.92 | 1.76 |
| 03/21 | 1,365 | 1,365 | 1,342 | 1,354 | -0.07% | 16,200 | 54億5932万 | +2.11% | 39.27 | 1.78 |
| 03/19 | 1,340 | 1,365 | 1,336 | 1,355 | +1.19% | 14,400 | 54億6336万 | +2.26% | 39.3 | 1.78 |
| 03/18 | 1,359 | 1,359 | 1,334 | 1,339 | -0.45% | 18,100 | 53億9884万 | +1.21% | 38.84 | 1.76 |
| 03/15 | 1,351 | 1,351 | 1,325 | 1,345 | -0.15% | 19,200 | 54億2304万 | +1.66% | 39.01 | 1.77 |
| 03/14 | 1,363 | 1,363 | 1,345 | 1,347 | -1.68% | 8,600 | 54億3110万 | +1.97% | 39.07 | 1.77 |
| 03/13 | 1,384 | 1,385 | 1,346 | 1,370 | -0.22% | 19,800 | 55億2384万 | +3.71% | 39.73 | 1.8 |
| 03/12 | 1,349 | 1,386 | 1,345 | 1,373 | 0% | 31,000 | 55億3593万 | +4.02% | 39.82 | 1.8 |
| 03/11 | 1,372 | 1,394 | 1,332 | 1,373 | +0.44% | 57,800 | 55億3593万 | +4.25% | 39.82 | 1.8 |
| 03/08 | 1,344 | 1,367 | 1,341 | 1,367 | +1.56% | 25,300 | 55億1174万 | +4.11% | 39.65 | 1.79 |
| 03/07 | 1,338 | 1,369 | 1,338 | 1,346 | +1.58% | 68,200 | 54億2707万 | +2.75% | 39.04 | 1.77 |
| 03/06 | 1,315 | 1,335 | 1,315 | 1,325 | +1.22% | 25,200 | 53億4240万 | +1.22% | 38.43 | 1.74 |
| 03/05 | 1,310 | 1,315 | 1,293 | 1,309 | 0% | 14,200 | 52億7788万 | -0.08% | 37.97 | 1.72 |
| 03/04 | 1,304 | 1,334 | 1,304 | 1,309 | +0.38% | 13,600 | 52億7788万 | -0.08% | 37.97 | 1.72 |
| 03/01 | 1,300 | 1,308 | 1,299 | 1,304 | -0.46% | 14,800 | 52億5772万 | -0.46% | 37.82 | 1.71 |
| 02/29 | 1,319 | 1,319 | 1,299 | 1,310 | -0.53% | 12,600 | 52億8192万 | -0.08% | 37.99 | 1.72 |
| 02/28 | 1,311 | 1,344 | 1,311 | 1,317 | +0.53% | 19,500 | 53億1014万 | +0.53% | 38.2 | 1.73 |
| 02/27 | 1,296 | 1,310 | 1,296 | 1,310 | +1.08% | 8,100 | 52億8192万 | 0% | 37.99 | 1.72 |
| 02/26 | 1,300 | 1,315 | 1,288 | 1,296 | -0.08% | 17,100 | 52億2547万 | -0.99% | 37.59 | 1.7 |
| 02/22 | 1,296 | 1,297 | 1,282 | 1,297 | +0.08% | 17,900 | 52億2950万 | -0.99% | 37.62 | 1.7 |
| 02/21 | 1,310 | 1,310 | 1,294 | 1,296 | -0.31% | 16,000 | 52億2547万 | -0.99% | 37.59 | 1.7 |
| 02/20 | 1,315 | 1,330 | 1,300 | 1,300 | -1.07% | 16,500 | 52億4160万 | -0.69% | 37.7 | 1.71 |
| 02/19 | 1,286 | 1,325 | 1,286 | 1,314 | +2.26% | 19,600 | 52億9804万 | +0.38% | 38.11 | 1.72 |
| 02/16 | 1,273 | 1,315 | 1,267 | 1,285 | +0.94% | 34,800 | 51億8112万 | -1.83% | 37.27 | 1.69 |
| 02/15 | 1,310 | 1,310 | 1,271 | 1,273 | -4.64% | 69,400 | 51億3273万 | -2.75% | 36.92 | 1.67 |
| 02/14 | 1,334 | 1,353 | 1,331 | 1,335 | +0.07% | 21,300 | 53億8272万 | +1.91% | 38.72 | 1.75 |
| 02/13 | 1,315 | 1,349 | 1,310 | 1,334 | +1.6% | 30,500 | 53億7868万 | +1.99% | 38.69 | 1.75 |
| 02/09 | 1,308 | 1,329 | 1,308 | 1,313 | -0.23% | 9,000 | 52億9401万 | +0.38% | 38.08 | 1.72 |
| 02/08 | 1,318 | 1,330 | 1,302 | 1,316 | -0.15% | 15,200 | 53億611万 | +0.61% | 38.17 | 1.73 |
| 02/07 | 1,331 | 1,338 | 1,314 | 1,318 | -0.98% | 13,100 | 53億1417万 | +0.76% | 38.23 | 1.73 |
| 02/06 | 1,355 | 1,355 | 1,325 | 1,331 | -0.97% | 24,800 | 53億6659万 | +1.76% | 38.6 | 1.75 |
| 02/05 | 1,400 | 1,400 | 1,333 | 1,344 | +3.94% | 118,600 | 54億1900万 | +2.91% | 38.98 | 1.76 |
| 02/02 | 1,277 | 1,297 | 1,277 | 1,293 | +1.25% | 9,000 | 52億1337万 | -0.69% | 37.5 | 1.7 |
| 02/01 | 1,310 | 1,310 | 1,277 | 1,277 | -2.07% | 26,600 | 51億4886万 | -1.77% | 37.04 | 1.68 |
| 01/31 | 1,317 | 1,320 | 1,302 | 1,304 | -0.91% | 12,800 | 52億5772万 | +0.46% | 37.82 | 1.71 |
| 01/30 | 1,334 | 1,334 | 1,316 | 1,316 | -1.57% | 16,100 | 53億611万 | +1.62% | 38.17 | 1.73 |
| 01/29 | 1,340 | 1,343 | 1,331 | 1,337 | +0.83% | 21,400 | 53億9078万 | +3.4% | 38.78 | 1.75 |
| 01/26 | 1,302 | 1,333 | 1,302 | 1,326 | +1.3% | 12,000 | 53億4643万 | +2.71% | 38.46 | 1.74 |
| 01/25 | 1,325 | 1,331 | 1,302 | 1,309 | -0.76% | 13,600 | 52億7788万 | +1.55% | 37.97 | 1.72 |
| 01/24 | 1,312 | 1,329 | 1,306 | 1,319 | +1.46% | 22,200 | 53億1820万 | +2.33% | 38.26 | 1.73 |
| 01/23 | 1,309 | 1,313 | 1,296 | 1,300 | -0.46% | 16,300 | 52億4160万 | +1.01% | 37.7 | 1.71 |
| 01/22 | 1,300 | 1,317 | 1,297 | 1,306 | +0.69% | 14,500 | 52億6579万 | +1.48% | 37.88 | 1.71 |
| 01/19 | 1,292 | 1,320 | 1,292 | 1,297 | -0.15% | 30,700 | 52億2950万 | +0.78% | 37.62 | 1.7 |
| 01/18 | 1,287 | 1,302 | 1,284 | 1,299 | +0.93% | 16,700 | 52億3756万 | +0.85% | 37.68 | 1.7 |
| 01/17 | 1,285 | 1,302 | 1,284 | 1,287 | +0.16% | 18,500 | 51億8918万 | -0.16% | 37.33 | 1.69 |
| 01/16 | 1,313 | 1,313 | 1,285 | 1,285 | -1.31% | 16,800 | 51億8112万 | -0.39% | 37.27 | 1.69 |
| 01/15 | 1,315 | 1,320 | 1,300 | 1,302 | -0.99% | 25,300 | 52億4966万 | +0.77% | 37.76 | 1.71 |
| 01/12 | 1,289 | 1,320 | 1,289 | 1,315 | +1.31% | 31,000 | 53億208万 | +1.54% | 38.14 | 1.73 |
| 01/11 | 1,286 | 1,306 | 1,282 | 1,298 | +1.09% | 24,000 | 52億3353万 | 0% | 37.65 | 1.7 |
| 01/10 | 1,285 | 1,295 | 1,273 | 1,284 | -0.47% | 17,700 | 51億7708万 | -1.23% | 37.24 | 1.69 |
| 01/09 | 1,305 | 1,307 | 1,281 | 1,290 | -2.86% | 56,500 | 52億128万 | -1.07% | 37.41 | 1.69 |
| 01/05 | 1,312 | 1,365 | 1,287 | 1,328 | +0.84% | 108,900 | 53億5449万 | +1.61% | 38.52 | 1.74 |
| 01/04 | 1,319 | 1,330 | 1,310 | 1,317 | -0.15% | 16,300 | 53億1014万 | +0.69% | 38.2 | 1.73 |
| 2023 | ||||||||||
| 12/29 | 1,306 | 1,319 | 1,290 | 1,319 | +0.23% | 37,500 | 53億1820万 | +0.69% | 38.26 | 1.74 |
| 12/28 | 1,286 | 1,320 | 1,286 | 1,316 | +2.33% | 29,900 | 53億611万 | +0.23% | 38.17 | 1.74 |
| 12/27 | 1,251 | 1,296 | 1,250 | 1,286 | +2.72% | 37,300 | 51億8515万 | -2.28% | 37.3 | 1.7 |
| 12/26 | 1,238 | 1,274 | 1,238 | 1,252 | +1.13% | 35,700 | 50億4806万 | -5.15% | 36.31 | 1.65 |
| 12/25 | 1,235 | 1,250 | 1,232 | 1,238 | +0.9% | 29,900 | 49億9161万 | -6.64% | 35.91 | 1.63 |
| 12/22 | 1,227 | 1,250 | 1,219 | 1,227 | -0.32% | 39,600 | 49億4726万 | -7.81% | 35.59 | 1.62 |
| 12/21 | 1,246 | 1,258 | 1,187 | 1,231 | -1.52% | 53,900 | 49億6339万 | -7.93% | 35.7 | 1.62 |
| 12/20 | 1,282 | 1,303 | 1,236 | 1,250 | -3.1% | 79,000 | 50億4000万 | -6.86% | 36.25 | 1.65 |
| 12/19 | 1,274 | 1,290 | 1,272 | 1,290 | +0.39% | 12,700 | 52億128万 | -4.16% | 37.41 | 1.7 |
| 12/18 | 1,282 | 1,290 | 1,275 | 1,285 | -0.77% | 14,700 | 51億8112万 | -4.81% | 37.27 | 1.7 |
| 12/15 | 1,267 | 1,303 | 1,267 | 1,295 | +1.65% | 24,200 | 52億2144万 | -4.22% | 37.56 | 1.71 |
| 12/14 | 1,309 | 1,310 | 1,261 | 1,274 | -1.92% | 43,800 | 51億3676万 | -5.91% | 36.95 | 1.68 |
| 12/13 | 1,320 | 1,332 | 1,299 | 1,299 | -1.74% | 48,400 | 52億3756万 | -4.2% | 37.68 | 1.71 |
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 | 721 7/6 | 334 11/20 | 35,000 7/5 | - | - | +22.9% 7/11 | -27.11% 11/15 |
| 2009年 3月期 | 490 7/25 | 320 10/9 | 5,000 3/26 4/28 4/25 | - | - | +40.32% 5/28 | -23.5% 10/9 |
| 2010年 3月期 | 600 5/29 5/28 | 355 4/21 | 11,000 5/26 | - | - | +1.85% 5/31 | -17.71% 10/1 |
| 2011年 3月期 | 395 4/14 4/6 | 260 2/2 | 60,000 9/2 | 15億9264万 | 10億4832万 | +6.5% 3/25 | -15.13% 11/2 |
| 2012年 3月期 | 286 4/5 | 192 12/27 | 62,000 11/9 | 11億5315万 | 7億7414万 | +11.46% 1/17 | -14.6% 9/29 |
| 2013年 3月期 | 369 3/11 | 216 6/1 | 30,000 2/6 | 14億8780万 | 8億7091万 | +40.14% 4/9 | -3.51% 11/16 |
| 2014年 3月期 | 455 4/10 | 271 6/7 | 85,000 10/3 | 18億3456万 | 10億9267万 | +15.42% 1/14 | -19.19% 6/12 |
| 2015年 3月期 | 530 2/18 | 317 11/19 | 208,000 3/6 | 21億3696万 | 12億7814万 | +28.22% 2/17 | -9.99% 11/19 |
| 2016年 3月期 | 559 9/24 | 350 4/17 | 100,000 3/14 | 22億5388万 | 14億1120万 | +28.46% 9/18 | -12.48% 1/18 |
| 2017年 3月期 | 588 1/26 | 311 9/2 | 189,000 11/10 | 23億7081万 | 12億5395万 | +124.45% 4/12 | -17.29% 5/9 |
| 2018年 3月期 | 2,343 10/5 | 495 4/3 | 6,395,000 9/6 | 94億4697万 | 19億9584万 | +61.47% 9/5 | -25.7% 11/15 |
| 2019年 3月期 | 1,311 5/25 | 564 12/25 | 1,145,100 3/18 | 52億8595万 | 22億7404万 | +45.51% 3/11 | -20.62% 7/5 |
| 2020年 3月期 | 1,483 1/8 | 552 3/13 | 1,299,400 1/8 | 59億7945万 | 22億2566万 | +45.11% 1/8 | -23.75% 3/12 |
| 2021年 3月期 | 1,756 12/30 | 636 4/3 | 1,123,000 4/21 | 70億8019万 | 25億6435万 | +43.09% 12/18 | -12.54% 1/21 |
| 2022年 3月期 | 1,679 2/24 | 990 1/20 1/7 他4件 | 2,707,400 2/24 | 67億6972万 | 39億9168万 | +34.32% 2/24 | -10.64% 3/28 |
| 2023年 3月期 | 1,770 1/4 | 1,020 4/27 | 1,807,200 12/20 | 71億3664万 | 41億1264万 | +29.59% 6/8 | -9.21% 3/20 |
| 2024年 3月期 | 2,043 6/21 | 1,187 12/21 | 1,184,000 6/2 | 82億3737万 | 47億8598万 | +25.32% 6/21 | -7.93% 12/21 |
| 最新 | 1,320 2024/5/14 | 96,200 | 53億2224万 | -2.73% 1,357 | |||
年間値上がり率
- 1988/12/26 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/26
- 297%（3.97倍）
- 1990/12/14 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/12 vs 1990/12/14
- -50%（0.5倍）
- 1992/12/22 vs 1991/12/12
- 0%（1倍）
- 1993/12/27 vs 1992/12/22
- -21%（0.79倍）
- 1994/12/29 vs 1993/12/27
- 61%（1.61倍）
- 1995/12/27 vs 1994/12/29
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/27
- -2%（0.98倍）
- 1997/12/26 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/26
- 35%（1.35倍）
- 1999/12/24 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/24
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/25
- 39%（1.39倍）
- 2002/12/30 vs 2001/12/28
- 92%（1.92倍）
- 2003/12/29 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/29
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/28 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/14 vs 2006/12/28
- -10%（0.9倍）
- 2008/12/17 vs 2007/12/14
- -9%（0.91倍）
- 2009/12/25 vs 2008/12/17
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/25
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/27 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/27
- 49%（1.49倍）
- 2014/12/29 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/29
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 245%（3.45倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- 64%（1.64倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/05/14 vs 2023/12/29
- 0%（1倍）
- 過去安値
170円（2001/08/06） - 676%（7.76倍）
1,320円（5/14）