株価チャート
株価
5/17
- 前日 (5/16)
- 1,357
- 始値
- 1,355
- 高値
- 1,357
- 安値
- 1,352
- 終値 -0.37%
- 1,352
- 出来高 -53.66%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.24%
1,369 - 株価（25日）
移動平均値 - -2.24%
1,383 - 出来高（5日）
移動平均値 - -22.76%
4,920
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 | 1,355 | 1,357 | 1,352 | 1,352 | -0.37% | 3,800 | 167億8236万 | -2.24% | 12.81 | 1.43 |
| 05/16 | 1,364 | 1,364 | 1,353 | 1,357 | -0.66% | 8,200 | 168億4443万 | -2.02% | 12.86 | 1.43 |
| 05/15 | 1,381 | 1,386 | 1,366 | 1,366 | -0.8% | 7,200 | 169億5614万 | -1.51% | 12.95 | 1.44 |
| 05/14 | 1,396 | 1,396 | 1,376 | 1,377 | -1.01% | 4,300 | 170億9268万 | -0.79% | 13.05 | 1.46 |
| 05/13 | 1,395 | 1,396 | 1,382 | 1,391 | +0.29% | 1,100 | 172億6647万 | +0.14% | 13.18 | 1.47 |
| 05/10 | 1,397 | 1,397 | 1,384 | 1,387 | -0.72% | 1,500 | 172億1681万 | -0.14% | 13.15 | 1.47 |
| 05/09 | 1,396 | 1,397 | 1,384 | 1,397 | +0.79% | 2,200 | 173億4094万 | +0.58% | 13.24 | 1.48 |
| 05/08 | 1,395 | 1,397 | 1,386 | 1,386 | -0.29% | 1,900 | 172億440万 | -0.22% | 13.14 | 1.47 |
| 05/07 | 1,395 | 1,398 | 1,390 | 1,390 | -0.29% | 1,900 | 172億5405万 | -0.07% | 13.17 | 1.47 |
| 05/02 | 1,402 | 1,402 | 1,382 | 1,394 | +0.94% | 4,600 | 173億371万 | +0.07% | 13.21 | 1.47 |
| 05/01 | 1,394 | 1,395 | 1,377 | 1,381 | -0.29% | 2,900 | 171億4234万 | -1.15% | 13.09 | 1.46 |
| 04/30 | 1,393 | 1,393 | 1,378 | 1,385 | +0.44% | 4,100 | 171億9199万 | -1.14% | 13.13 | 1.46 |
| 04/26 | 1,377 | 1,379 | 1,371 | 1,379 | +0.22% | 4,000 | 171億1751万 | -1.92% | 13.07 | 1.46 |
| 04/25 | 1,378 | 1,387 | 1,376 | 1,376 | -0.15% | 2,300 | 170億8027万 | -2.41% | 13.04 | 1.46 |
| 04/24 | 1,375 | 1,386 | 1,375 | 1,378 | +0.22% | 5,300 | 171億510万 | -2.55% | 13.06 | 1.46 |
| 04/23 | 1,381 | 1,381 | 1,370 | 1,375 | +0.15% | 2,000 | 170億6786万 | -2.96% | 13.03 | 1.45 |
| 04/22 | 1,378 | 1,380 | 1,368 | 1,373 | +0.15% | 4,500 | 170億4303万 | -3.38% | 13.01 | 1.45 |
| 04/19 | 1,384 | 1,384 | 1,371 | 1,371 | -1.22% | 8,800 | 170億1821万 | -3.72% | 12.99 | 1.45 |
| 04/18 | 1,389 | 1,389 | 1,383 | 1,388 | +0.22% | 2,500 | 172億2923万 | -2.66% | 13.16 | 1.47 |
| 04/17 | 1,385 | 1,391 | 1,385 | 1,385 | 0% | 4,300 | 171億9199万 | -3.01% | 13.13 | 1.46 |
| 04/16 | 1,393 | 1,394 | 1,383 | 1,385 | -0.57% | 5,000 | 171億9199万 | -3.15% | 13.13 | 1.46 |
| 04/15 | 1,389 | 1,399 | 1,389 | 1,393 | -0.36% | 3,000 | 172億9129万 | -2.66% | 13.2 | 1.47 |
| 04/12 | 1,391 | 1,403 | 1,390 | 1,398 | +0.22% | 6,100 | 173億5336万 | -2.44% | 13.25 | 1.48 |
| 04/11 | 1,403 | 1,403 | 1,392 | 1,395 | -0.92% | 2,400 | 173億1612万 | -2.65% | 13.22 | 1.48 |
| 04/10 | 1,410 | 1,410 | 1,397 | 1,408 | -0.21% | 2,000 | 174億7749万 | -1.81% | 13.34 | 1.49 |
| 04/09 | 1,402 | 1,411 | 1,398 | 1,411 | +0.86% | 2,900 | 175億1473万 | -1.6% | 13.37 | 1.49 |
| 04/08 | 1,409 | 1,410 | 1,391 | 1,399 | -0.71% | 8,100 | 173億6577万 | -2.44% | 13.26 | 1.48 |
| 04/05 | 1,375 | 1,415 | 1,375 | 1,409 | +1.66% | 5,900 | 174億8990万 | -1.81% | 13.35 | 1.49 |
| 04/04 | 1,387 | 1,395 | 1,385 | 1,386 | -0.07% | 7,000 | 172億440万 | -3.41% | 13.14 | 1.47 |
| 04/03 | 1,389 | 1,395 | 1,380 | 1,387 | -0.57% | 7,500 | 172億1681万 | -3.48% | 13.15 | 1.47 |
| 04/02 | 1,408 | 1,408 | 1,395 | 1,395 | -1.06% | 7,800 | 173億1612万 | -2.99% | 13.22 | 1.48 |
| 04/01 | 1,418 | 1,428 | 1,410 | 1,410 | -1.12% | 6,400 | 175億231万 | -1.95% | 13.36 | 1.49 |
| 03/29 | 1,417 | 1,438 | 1,414 | 1,426 | -0.9% | 6,700 | 177億92万 | -0.83% | 13.93 | 1.51 |
| 03/28 | 1,430 | 1,446 | 1,416 | 1,439 | -4.39% | 59,800 | 178億6229万 | +0.14% | 14.05 | 1.52 |
| 03/27 | 1,468 | 1,505 | 1,466 | 1,505 | +1.9% | 106,800 | 186億8155万 | +4.88% | 14.7 | 1.59 |
| 03/26 | 1,485 | 1,485 | 1,471 | 1,477 | -1.2% | 11,900 | 183億3398万 | +3.21% | 14.43 | 1.56 |
| 03/25 | 1,490 | 1,503 | 1,490 | 1,495 | +0.88% | 9,000 | 185億5742万 | +4.69% | 14.6 | 1.58 |
| 03/22 | 1,470 | 1,482 | 1,469 | 1,482 | +0.82% | 6,000 | 183億9605万 | +4.07% | 14.47 | 1.57 |
| 03/21 | 1,469 | 1,470 | 1,463 | 1,470 | +0.34% | 5,200 | 182億4709万 | +3.45% | 14.36 | 1.55 |
| 03/19 | 1,461 | 1,465 | 1,445 | 1,465 | +0.21% | 5,500 | 181億8503万 | +3.31% | 14.31 | 1.55 |
| 03/18 | 1,448 | 1,464 | 1,443 | 1,462 | +0.97% | 6,700 | 181億4779万 | +3.32% | 14.28 | 1.55 |
| 03/15 | 1,440 | 1,449 | 1,434 | 1,448 | +0.56% | 5,200 | 179億7401万 | +2.48% | 14.14 | 1.53 |
| 03/14 | 1,429 | 1,440 | 1,427 | 1,440 | +0.84% | 13,500 | 178億7470万 | +2.06% | 14.06 | 1.52 |
| 03/13 | 1,450 | 1,469 | 1,420 | 1,428 | -0.83% | 49,200 | 177億2575万 | +1.28% | 13.95 | 1.51 |
| 03/12 | 1,402 | 1,440 | 1,402 | 1,440 | +1.55% | 53,900 | 178億7470万 | +2.13% | 14.06 | 1.52 |
| 03/11 | 1,426 | 1,437 | 1,412 | 1,418 | -0.7% | 78,000 | 176億162万 | +0.64% | 13.85 | 1.5 |
| 03/08 | 1,404 | 1,428 | 1,404 | 1,428 | +1.13% | 42,400 | 177億2575万 | +1.42% | 13.95 | 1.51 |
| 03/07 | 1,421 | 1,428 | 1,410 | 1,412 | 0% | 8,600 | 175億2714万 | +0.21% | 13.79 | 1.49 |
| 03/06 | 1,395 | 1,430 | 1,395 | 1,412 | +0.28% | 42,500 | 175億2714万 | +0.21% | 13.79 | 1.49 |
| 03/05 | 1,408 | 1,414 | 1,400 | 1,408 | -0.21% | 3,100 | 174億7749万 | -0.07% | 13.75 | 1.49 |
| 03/04 | 1,423 | 1,423 | 1,406 | 1,411 | -0.63% | 5,900 | 175億1473万 | +0.14% | 13.78 | 1.49 |
| 03/01 | 1,419 | 1,425 | 1,412 | 1,420 | 0% | 3,300 | 176億2644万 | +0.78% | 13.87 | 1.5 |
| 02/29 | 1,437 | 1,437 | 1,420 | 1,420 | -0.35% | 4,600 | 176億2644万 | +0.78% | 13.87 | 1.5 |
| 02/28 | 1,415 | 1,425 | 1,413 | 1,425 | +0.85% | 7,600 | 176億8851万 | +1.06% | 13.92 | 1.51 |
| 02/27 | 1,409 | 1,414 | 1,409 | 1,413 | +0.64% | 5,300 | 175億3955万 | +0.21% | 13.8 | 1.49 |
| 02/26 | 1,405 | 1,412 | 1,403 | 1,404 | -0.14% | 5,000 | 174億2784万 | -0.43% | 13.71 | 1.48 |
| 02/22 | 1,404 | 1,406 | 1,400 | 1,406 | +0.72% | 3,600 | 174億5266万 | -0.28% | 13.73 | 1.49 |
| 02/21 | 1,398 | 1,400 | 1,396 | 1,396 | -0.14% | 2,400 | 173億2853万 | -1.06% | 13.63 | 1.48 |
| 02/20 | 1,408 | 1,408 | 1,396 | 1,398 | -0.29% | 4,400 | 173億5336万 | -0.99% | 13.65 | 1.48 |
| 02/19 | 1,404 | 1,404 | 1,393 | 1,402 | -0.14% | 2,800 | 174億301万 | -0.85% | 13.69 | 1.48 |
| 02/16 | 1,407 | 1,407 | 1,391 | 1,404 | +0.93% | 5,700 | 174億2784万 | -0.85% | 13.71 | 1.48 |
| 02/15 | 1,393 | 1,394 | 1,390 | 1,391 | -0.22% | 3,600 | 172億6647万 | -1.9% | 13.59 | 1.47 |
| 02/14 | 1,396 | 1,402 | 1,393 | 1,394 | -0.92% | 5,700 | 173億371万 | -1.83% | 13.61 | 1.47 |
| 02/13 | 1,407 | 1,407 | 1,399 | 1,407 | +1.01% | 3,500 | 174億6507万 | -0.99% | 13.74 | 1.49 |
| 02/09 | 1,401 | 1,401 | 1,391 | 1,393 | -1.14% | 7,600 | 172億9129万 | -2.11% | 13.6 | 1.47 |
| 02/08 | 1,411 | 1,413 | 1,402 | 1,409 | +0.5% | 2,000 | 174億8990万 | -1.12% | 13.76 | 1.49 |
| 02/07 | 1,411 | 1,415 | 1,402 | 1,402 | -0.71% | 4,700 | 174億301万 | -1.68% | 13.69 | 1.48 |
| 02/06 | 1,418 | 1,418 | 1,412 | 1,412 | -0.14% | 1,400 | 175億2714万 | -1.12% | 13.79 | 1.49 |
| 02/05 | 1,415 | 1,422 | 1,414 | 1,414 | 0% | 2,900 | 175億5197万 | -0.98% | 13.81 | 1.5 |
| 02/02 | 1,427 | 1,427 | 1,413 | 1,414 | +0.07% | 2,700 | 175億5197万 | -1.05% | 13.81 | 1.5 |
| 02/01 | 1,446 | 1,446 | 1,413 | 1,413 | -1.74% | 4,700 | 175億3955万 | -1.12% | 13.8 | 1.49 |
| 01/31 | 1,427 | 1,438 | 1,411 | 1,438 | +1.2% | 5,100 | 178億4988万 | +0.7% | 14.04 | 1.52 |
| 01/30 | 1,424 | 1,424 | 1,414 | 1,421 | +0.14% | 4,500 | 176億3886万 | -0.35% | 13.88 | 1.5 |
| 01/29 | 1,412 | 1,419 | 1,411 | 1,419 | +0.57% | 3,600 | 176億1403万 | -0.42% | 13.86 | 1.5 |
| 01/26 | 1,410 | 1,421 | 1,407 | 1,411 | +0.07% | 4,100 | 175億1473万 | -0.84% | 13.78 | 1.49 |
| 01/25 | 1,434 | 1,434 | 1,410 | 1,410 | +0.07% | 3,500 | 175億231万 | -0.84% | 13.77 | 1.49 |
| 01/24 | 1,444 | 1,444 | 1,408 | 1,409 | -2.42% | 5,800 | 174億8990万 | -0.84% | 13.76 | 1.49 |
| 01/23 | 1,430 | 1,444 | 1,426 | 1,444 | +1.98% | 3,500 | 179億2436万 | +1.69% | 14.1 | 1.53 |
| 01/22 | 1,420 | 1,420 | 1,416 | 1,416 | -0.28% | 1,800 | 175億7679万 | -0.14% | 13.83 | 1.5 |
| 01/19 | 1,408 | 1,423 | 1,404 | 1,420 | +0.5% | 3,600 | 176億2644万 | +0.21% | 13.87 | 1.5 |
| 01/18 | 1,420 | 1,434 | 1,413 | 1,413 | -0.7% | 3,900 | 175億3955万 | -0.28% | 13.8 | 1.49 |
| 01/17 | 1,428 | 1,437 | 1,423 | 1,423 | -0.35% | 3,000 | 176億6368万 | +0.57% | 13.9 | 1.5 |
| 01/16 | 1,443 | 1,443 | 1,427 | 1,428 | -1.72% | 3,800 | 177億2575万 | +0.92% | 13.95 | 1.51 |
| 01/15 | 1,445 | 1,465 | 1,442 | 1,453 | +0.69% | 8,600 | 180億3607万 | +2.69% | 14.19 | 1.54 |
| 01/12 | 1,451 | 1,451 | 1,439 | 1,443 | -0.55% | 2,400 | 179億1194万 | +2.12% | 14.09 | 1.53 |
| 01/11 | 1,438 | 1,457 | 1,425 | 1,451 | +1.4% | 7,500 | 180億1125万 | +2.76% | 14.17 | 1.53 |
| 01/10 | 1,435 | 1,443 | 1,430 | 1,431 | -0.28% | 2,900 | 177億6299万 | +1.49% | 13.98 | 1.51 |
| 01/09 | 1,450 | 1,455 | 1,435 | 1,435 | -0.9% | 5,000 | 178億1264万 | +1.77% | 14.01 | 1.52 |
| 01/05 | 1,453 | 1,456 | 1,440 | 1,448 | +0.21% | 4,700 | 179億7401万 | +2.77% | 14.14 | 1.53 |
| 01/04 | 1,426 | 1,447 | 1,407 | 1,445 | +0.7% | 4,600 | 179億3677万 | +2.63% | 14.11 | 1.53 |
| 2023 | ||||||||||
| 12/29 | 1,454 | 1,454 | 1,425 | 1,435 | -0.55% | 10,500 | 178億1264万 | +2.06% | 14.13 | 1.59 |
| 12/28 | 1,450 | 1,450 | 1,435 | 1,443 | +0.91% | 10,500 | 179億1194万 | +2.7% | 14.21 | 1.59 |
| 12/27 | 1,433 | 1,433 | 1,417 | 1,430 | -0.21% | 10,800 | 177億5057万 | +1.92% | 14.08 | 1.58 |
| 12/26 | 1,400 | 1,433 | 1,400 | 1,433 | +1.78% | 8,900 | 177億8781万 | +2.28% | 14.11 | 1.58 |
| 12/25 | 1,396 | 1,408 | 1,392 | 1,408 | +0.86% | 5,400 | 174億7749万 | +0.64% | 13.87 | 1.56 |
| 12/22 | 1,387 | 1,396 | 1,386 | 1,396 | +1.01% | 4,500 | 173億2853万 | -0.14% | 13.75 | 1.54 |
| 12/21 | 1,390 | 1,390 | 1,380 | 1,382 | -0.58% | 2,400 | 171億5475万 | -1.07% | 13.61 | 1.53 |
| 12/20 | 1,393 | 1,393 | 1,373 | 1,390 | 0% | 2,800 | 172億5405万 | -0.5% | 13.69 | 1.54 |
| 12/19 | 1,398 | 1,398 | 1,367 | 1,390 | +1.53% | 5,000 | 172億5405万 | -0.43% | 13.69 | 1.54 |
| 12/18 | 1,365 | 1,369 | 1,361 | 1,369 | -1.16% | 4,400 | 169億9338万 | -1.86% | 13.48 | 1.51 |
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 | 448 1,076 4/4 | 330 793 3/31 | 65,280 27,200 3/25 | - | - | +5.5% 5/7 5/2 | -12.69% 1/22 |
| 2009年 3月期 | 345 829 5/7 | 193 462 10/30 | 24,000 10,000 5/16 | - | - | +14.1% 1/7 | -21.36% 10/10 |
| 2010年 3月期 | 273 655 7/3 | 218 524 4/1 | 10,080 4,200 6/4 | - | - | +9.42% 6/3 | -5.82% 11/27 |
| 2011年 3月期 | 260 624 2/18 624 2/15 他6件 | 217 520 3/16 520 3/15 他2件 | 18,000 7,500 9/24 | 38億7905万 | 32億2737万 | +4.77% 5/10 | -15.05% 3/15 |
| 2012年 3月期 | 263 630 9/1 630 7/5 | 233 559 4/15 | 20,880 8,700 3/2 | 39億1009万 | 34億6943万 | +4.71% 7/5 | -4.01% 6/15 |
| 2013年 3月期 | 293 702 3/26 703 3/25 | 242 581 6/6 | 31,440 13,100 3/8 | 43億6316万 | 36億597万 | +5.42% 2/6 | -3.58% 6/6 |
| 2014年 3月期 | 375 900 6/3 | 271 651 6/27 | 334,560 139,400 6/3 | 55億8584万 | 40億4042万 | +12.58% 6/3 | -8.29% 6/7 |
| 2015年 3月期 | 560 1,345 3/24 | 320 767 5/20 | 654,000 272,500 3/2 | 83億4773万 | 47億6038万 | +18.49% 3/2 | -11.38% 4/28 |
| 2016年 3月期 | 574 1,377 4/3 1,377 4/2 | 404 970 2/12 | 401,760 167,400 4/28 | 85億4634万 | 60億2030万 | +10.37% 3/16 | -11.61% 8/25 |
| 2017年 3月期 | 667 1,600 1/31 | 417 1,000 6/27 | 63,840 26,600 1/31 | 99億3039万 | 62億649万 | +8.97% 1/31 | -8.56% 6/27 |
| 2018年 3月期 | 838 2,012 1/25 | 550 1,321 4/6 | 61,440 25,600 7/31 | 124億8746万 | 81億9878万 | +8.12% 12/20 | -12.87% 2/9 |
| 2019年 3月期 | 829 1,990 7/30 | 605 1,451 12/25 | 43,200 18,000 10/30 | 123億5092万 | 90億562万 | +9.18% 5/10 | -14.34% 12/25 |
| 2020年 3月期 | 883 2,119 1/6 | 621 1,490 3/13 | 112,560 46,900 2/28 | 131億5156万 | 92億4767万 | +9.45% 3/27 | -14.95% 3/9 |
| 2021年 3月期 | 1,502 1,802 2/18 | 705 1,693 4/1 | 738,720 307,800 8/28 | 223億6821万 | 105億759万 | +28.71% 2/18 | -9.03% 3/30 |
| 2022年 3月期 | 1,346 3/23 | 984 5/18 | 89,000 3/18 | 167億788万 | 122億1438万 | +9.09% 3/23 | -13.51% 5/17 |
| 2023年 3月期 | 1,550 10/31 | 1,186 5/19 | 99,000 3/29 | 192億4013万 | 147億2180万 | +11.41% 10/14 | -7.08% 8/9 |
| 2024年 3月期 | 1,505 3/27 | 1,336 11/8 | 106,800 3/27 | 186億8155万 | 165億8375万 | +4.85% 3/27 | -4.46% 10/26 |
| 最新 | 1,352 2024/5/17 | 3,800 | 167億8236万 | -2.24% 1,383 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
193円（2008/10/30） - 602%（7.02倍）
1,352円（5/17）